diff --git "a/full_history/SYPR.csv" "b/full_history/SYPR.csv"
new file mode 100644--- /dev/null
+++ "b/full_history/SYPR.csv"
@@ -0,0 +1,7458 @@
+date,volume,open,high,low,close,adj close
+2023-12-28,39400,2.0,2.0899999141693115,2.0,2.0299999713897705,2.0299999713897705
+2023-12-27,14600,2.0299999713897705,2.0299999713897705,2.0,2.009999990463257,2.009999990463257
+2023-12-26,72100,1.9299999475479128,2.0899999141693115,1.9299999475479128,2.059999942779541,2.059999942779541
+2023-12-22,49100,1.919999957084656,1.9700000286102293,1.919999957084656,1.950000047683716,1.950000047683716
+2023-12-21,25400,1.940000057220459,1.940000057220459,1.9299999475479128,1.940000057220459,1.940000057220459
+2023-12-20,21200,1.940000057220459,1.950000047683716,1.919999957084656,1.950000047683716,1.950000047683716
+2023-12-19,43600,1.919999957084656,1.9600000381469729,1.919999957084656,1.9600000381469729,1.9600000381469729
+2023-12-18,23500,1.940000057220459,1.950000047683716,1.919999957084656,1.919999957084656,1.919999957084656
+2023-12-15,4400,1.9299999475479128,1.940000057220459,1.9299999475479128,1.940000057220459,1.940000057220459
+2023-12-14,13900,1.940000057220459,1.9600000381469729,1.919999957084656,1.9299999475479128,1.9299999475479128
+2023-12-13,26400,1.9600000381469729,1.9700000286102293,1.919999957084656,1.919999957084656,1.919999957084656
+2023-12-12,4300,1.940000057220459,1.950000047683716,1.919999957084656,1.919999957084656,1.919999957084656
+2023-12-11,2200,1.9299999475479128,1.9600000381469729,1.919999957084656,1.919999957084656,1.919999957084656
+2023-12-08,5500,1.950000047683716,1.950000047683716,1.919999957084656,1.9299999475479128,1.9299999475479128
+2023-12-07,3500,1.919999957084656,1.9600000381469729,1.919999957084656,1.940000057220459,1.940000057220459
+2023-12-06,33400,1.9299999475479128,1.950000047683716,1.919999957084656,1.919999957084656,1.919999957084656
+2023-12-05,26900,1.919999957084656,1.950000047683716,1.919999957084656,1.940000057220459,1.940000057220459
+2023-12-04,11800,1.8799999952316284,1.950000047683716,1.8799999952316284,1.8899999856948853,1.8899999856948853
+2023-12-01,22500,1.8899999856948853,1.9800000190734863,1.8600000143051147,1.919999957084656,1.919999957084656
+2023-11-30,31400,1.8899999856948853,1.9299999475479128,1.8899999856948853,1.8899999856948853,1.8899999856948853
+2023-11-29,2200,1.8799999952316284,1.909999966621399,1.8799999952316284,1.8899999856948853,1.8899999856948853
+2023-11-28,1200,1.8799999952316284,1.909999966621399,1.8799999952316284,1.8899999856948853,1.8899999856948853
+2023-11-27,34000,1.870000004768372,1.909999966621399,1.850000023841858,1.8799999952316284,1.8799999952316284
+2023-11-24,9700,1.899999976158142,1.909999966621399,1.870000004768372,1.870000004768372,1.870000004768372
+2023-11-22,1800,1.8899999856948853,1.9299999475479128,1.8899999856948853,1.909999966621399,1.909999966621399
+2023-11-21,15400,1.870000004768372,1.919999957084656,1.8600000143051147,1.899999976158142,1.899999976158142
+2023-11-20,13500,1.9299999475479128,1.9299999475479128,1.8600000143051147,1.8799999952316284,1.8799999952316284
+2023-11-17,46300,1.919999957084656,1.9700000286102293,1.899999976158142,1.9299999475479128,1.9299999475479128
+2023-11-16,13800,1.899999976158142,1.9700000286102293,1.899999976158142,1.919999957084656,1.919999957084656
+2023-11-15,20300,1.9600000381469729,2.0299999713897705,1.850000023841858,1.9299999475479128,1.9299999475479128
+2023-11-14,27700,1.940000057220459,2.0,1.919999957084656,1.950000047683716,1.950000047683716
+2023-11-13,6000,1.919999957084656,1.940000057220459,1.919999957084656,1.9299999475479128,1.9299999475479128
+2023-11-10,6000,1.8799999952316284,1.899999976158142,1.870000004768372,1.870000004768372,1.870000004768372
+2023-11-09,5800,1.9299999475479128,1.940000057220459,1.8799999952316284,1.8899999856948853,1.8899999856948853
+2023-11-08,6700,1.909999966621399,1.940000057220459,1.909999966621399,1.940000057220459,1.940000057220459
+2023-11-07,36500,1.919999957084656,1.950000047683716,1.850000023841858,1.909999966621399,1.909999966621399
+2023-11-06,18000,1.950000047683716,1.9700000286102293,1.899999976158142,1.899999976158142,1.899999976158142
+2023-11-03,4300,1.8899999856948853,1.919999957084656,1.870000004768372,1.919999957084656,1.919999957084656
+2023-11-02,5700,1.899999976158142,1.909999966621399,1.8600000143051147,1.909999966621399,1.909999966621399
+2023-11-01,11300,1.850000023841858,1.899999976158142,1.850000023841858,1.8799999952316284,1.8799999952316284
+2023-10-31,22400,1.820000052452088,1.8799999952316284,1.75,1.8600000143051147,1.8600000143051147
+2023-10-30,17900,1.850000023841858,1.8799999952316284,1.809999942779541,1.830000042915344,1.830000042915344
+2023-10-27,4100,1.8600000143051147,1.9600000381469729,1.8600000143051147,1.8600000143051147,1.8600000143051147
+2023-10-26,8800,1.850000023841858,1.8799999952316284,1.850000023841858,1.870000004768372,1.870000004768372
+2023-10-25,10900,1.830000042915344,1.8600000143051147,1.830000042915344,1.8600000143051147,1.8600000143051147
+2023-10-24,27800,1.820000052452088,1.899999976158142,1.7799999713897705,1.820000052452088,1.820000052452088
+2023-10-23,51200,1.9600000381469729,2.0,1.7999999523162842,1.840000033378601,1.840000033378601
+2023-10-20,3900,1.9600000381469729,2.009999990463257,1.9600000381469729,1.9900000095367432,1.9900000095367432
+2023-10-19,16500,2.039999961853028,2.039999961853028,1.9800000190734863,1.9800000190734863,1.9800000190734863
+2023-10-18,7000,2.049999952316284,2.059999942779541,2.0199999809265137,2.039999961853028,2.039999961853028
+2023-10-17,11100,2.0299999713897705,2.0899999141693115,2.0199999809265137,2.0299999713897705,2.0299999713897705
+2023-10-16,9500,2.0199999809265137,2.049999952316284,2.0199999809265137,2.0199999809265137,2.0199999809265137
+2023-10-13,8000,2.0,2.0199999809265137,1.9700000286102293,1.9800000190734863,1.9800000190734863
+2023-10-12,12200,2.049999952316284,2.049999952316284,2.0,2.0,2.0
+2023-10-11,15400,2.039999961853028,2.039999961853028,2.009999990463257,2.0199999809265137,2.0199999809265137
+2023-10-10,5900,1.9700000286102293,2.049999952316284,1.9700000286102293,2.039999961853028,2.039999961853028
+2023-10-09,27000,1.9700000286102293,2.0299999713897705,1.950000047683716,2.0199999809265137,2.0199999809265137
+2023-10-06,43600,1.909999966621399,1.950000047683716,1.899999976158142,1.950000047683716,1.950000047683716
+2023-10-05,20400,1.9700000286102293,1.9700000286102293,1.909999966621399,1.9299999475479128,1.9299999475479128
+2023-10-04,9300,1.909999966621399,1.9700000286102293,1.909999966621399,1.950000047683716,1.950000047683716
+2023-10-03,10700,1.940000057220459,1.940000057220459,1.909999966621399,1.9299999475479128,1.9299999475479128
+2023-10-02,19400,1.899999976158142,1.9700000286102293,1.899999976158142,1.950000047683716,1.950000047683716
+2023-09-29,26400,1.9299999475479128,1.940000057220459,1.899999976158142,1.909999966621399,1.909999966621399
+2023-09-28,17900,1.950000047683716,1.950000047683716,1.919999957084656,1.919999957084656,1.919999957084656
+2023-09-27,5100,1.950000047683716,1.9700000286102293,1.950000047683716,1.950000047683716,1.950000047683716
+2023-09-26,8200,1.950000047683716,2.009999990463257,1.950000047683716,1.9700000286102293,1.9700000286102293
+2023-09-25,7000,1.9800000190734863,1.9800000190734863,1.950000047683716,1.950000047683716,1.950000047683716
+2023-09-22,4100,1.950000047683716,1.9800000190734863,1.950000047683716,1.950000047683716,1.950000047683716
+2023-09-21,4400,2.0,2.0,1.950000047683716,1.9800000190734863,1.9800000190734863
+2023-09-20,2200,1.9700000286102293,1.9900000095367432,1.9600000381469729,1.9600000381469729,1.9600000381469729
+2023-09-19,7500,2.0299999713897705,2.0299999713897705,1.950000047683716,1.9700000286102293,1.9700000286102293
+2023-09-18,30600,2.049999952316284,2.049999952316284,1.950000047683716,1.950000047683716,1.950000047683716
+2023-09-15,6700,2.0,2.039999961853028,2.0,2.0,2.0
+2023-09-14,19200,1.9700000286102293,2.0199999809265137,1.9299999475479128,2.009999990463257,2.009999990463257
+2023-09-13,30100,1.9700000286102293,1.9700000286102293,1.919999957084656,1.940000057220459,1.940000057220459
+2023-09-12,4200,1.899999976158142,1.9600000381469729,1.899999976158142,1.899999976158142,1.899999976158142
+2023-09-11,22900,2.0,2.0,1.899999976158142,1.909999966621399,1.909999966621399
+2023-09-08,12900,1.919999957084656,1.9600000381469729,1.919999957084656,1.940000057220459,1.940000057220459
+2023-09-07,27700,1.899999976158142,1.950000047683716,1.899999976158142,1.919999957084656,1.919999957084656
+2023-09-06,20300,2.009999990463257,2.009999990463257,1.899999976158142,1.899999976158142,1.899999976158142
+2023-09-05,25900,2.059999942779541,2.109999895095825,1.9900000095367432,2.0299999713897705,2.0299999713897705
+2023-09-01,13300,2.0799999237060547,2.109999895095825,2.059999942779541,2.069999933242798,2.069999933242798
+2023-08-31,20300,2.049999952316284,2.140000104904175,2.049999952316284,2.0799999237060547,2.0799999237060547
+2023-08-30,2600,2.059999942779541,2.0799999237060547,2.059999942779541,2.069999933242798,2.069999933242798
+2023-08-29,16100,2.049999952316284,2.0899999141693115,2.049999952316284,2.0899999141693115,2.0899999141693115
+2023-08-28,2600,2.069999933242798,2.069999933242798,2.049999952316284,2.069999933242798,2.069999933242798
+2023-08-25,41800,2.009999990463257,2.069999933242798,1.950000047683716,2.069999933242798,2.069999933242798
+2023-08-24,15400,2.0299999713897705,2.0299999713897705,1.950000047683716,2.0,2.0
+2023-08-23,14300,1.950000047683716,2.0299999713897705,1.909999966621399,2.0,2.0
+2023-08-22,16700,1.9700000286102293,2.0299999713897705,1.9700000286102293,1.9800000190734863,1.9800000190734863
+2023-08-21,29000,1.9800000190734863,2.049999952316284,1.909999966621399,1.9900000095367432,1.9900000095367432
+2023-08-18,24100,1.9700000286102293,2.039999961853028,1.9299999475479128,1.9700000286102293,1.9700000286102293
+2023-08-17,15700,2.119999885559082,2.119999885559082,1.9600000381469729,2.009999990463257,2.009999990463257
+2023-08-16,5900,2.039999961853028,2.059999942779541,1.9600000381469729,2.0199999809265137,2.0199999809265137
+2023-08-15,26800,2.0,2.0799999237060547,2.0,2.039999961853028,2.039999961853028
+2023-08-14,111300,2.0799999237060547,2.109999895095825,1.899999976158142,2.0199999809265137,2.0199999809265137
+2023-08-11,20300,1.9700000286102293,2.0799999237060547,1.919999957084656,2.069999933242798,2.069999933242798
+2023-08-10,31000,1.950000047683716,2.059999942779541,1.950000047683716,2.0,2.0
+2023-08-09,12100,2.009999990463257,2.0299999713897705,1.950000047683716,1.9700000286102293,1.9700000286102293
+2023-08-08,34100,1.9600000381469729,2.0299999713897705,1.919999957084656,1.9800000190734863,1.9800000190734863
+2023-08-07,34800,1.8899999856948853,2.039999961853028,1.8899999856948853,2.0,2.0
+2023-08-04,50800,1.850000023841858,1.950000047683716,1.7999999523162842,1.9299999475479128,1.9299999475479128
+2023-08-03,26900,1.809999942779541,1.909999966621399,1.7999999523162842,1.899999976158142,1.899999976158142
+2023-08-02,75200,1.850000023841858,1.909999966621399,1.7899999618530271,1.840000033378601,1.840000033378601
+2023-08-01,47100,1.899999976158142,1.919999957084656,1.7999999523162842,1.840000033378601,1.840000033378601
+2023-07-31,57800,1.899999976158142,1.9900000095367432,1.899999976158142,1.950000047683716,1.950000047683716
+2023-07-28,10600,1.870000004768372,2.0,1.850000023841858,2.0,2.0
+2023-07-27,60200,1.8600000143051147,1.9299999475479128,1.7899999618530271,1.840000033378601,1.840000033378601
+2023-07-26,107700,1.7999999523162842,2.069999933242798,1.7799999713897705,1.870000004768372,1.870000004768372
+2023-07-25,86200,1.7699999809265137,1.919999957084656,1.7699999809265137,1.7999999523162842,1.7999999523162842
+2023-07-24,129500,1.909999966621399,1.9299999475479128,1.7300000190734863,1.840000033378601,1.840000033378601
+2023-07-21,5200,1.9700000286102293,1.9700000286102293,1.9299999475479128,1.940000057220459,1.940000057220459
+2023-07-20,1800,1.9800000190734863,1.9900000095367432,1.9800000190734863,1.9800000190734863,1.9800000190734863
+2023-07-19,8400,1.9900000095367432,1.9900000095367432,1.940000057220459,1.9700000286102293,1.9700000286102293
+2023-07-18,10100,1.919999957084656,2.0199999809265137,1.919999957084656,1.9900000095367432,1.9900000095367432
+2023-07-17,4500,2.009999990463257,2.009999990463257,1.9299999475479128,1.940000057220459,1.940000057220459
+2023-07-14,5600,1.9600000381469729,2.0299999713897705,1.9600000381469729,2.009999990463257,2.009999990463257
+2023-07-13,19400,1.9800000190734863,2.009999990463257,1.899999976158142,2.009999990463257,2.009999990463257
+2023-07-12,3700,2.0,2.0,1.899999976158142,1.9900000095367432,1.9900000095367432
+2023-07-11,10000,1.940000057220459,1.9800000190734863,1.940000057220459,1.940000057220459,1.940000057220459
+2023-07-10,7200,1.950000047683716,1.9900000095367432,1.919999957084656,1.940000057220459,1.940000057220459
+2023-07-07,10100,1.9900000095367432,2.0299999713897705,1.9900000095367432,2.0199999809265137,2.0199999809265137
+2023-07-06,3700,2.0899999141693115,2.0899999141693115,1.9700000286102293,1.9700000286102293,1.9700000286102293
+2023-07-05,13400,2.0799999237060547,2.0799999237060547,2.049999952316284,2.049999952316284,2.049999952316284
+2023-07-03,27100,2.049999952316284,2.0799999237060547,2.049999952316284,2.049999952316284,2.049999952316284
+2023-06-30,50400,2.009999990463257,2.049999952316284,1.9700000286102293,2.039999961853028,2.039999961853028
+2023-06-29,56600,1.9600000381469729,2.0199999809265137,1.940000057220459,2.0199999809265137,2.0199999809265137
+2023-06-28,30000,1.9600000381469729,1.9600000381469729,1.8600000143051147,1.9600000381469729,1.9600000381469729
+2023-06-27,2300,1.8899999856948853,1.950000047683716,1.8899999856948853,1.919999957084656,1.919999957084656
+2023-06-26,10800,1.9299999475479128,1.9700000286102293,1.8899999856948853,1.8899999856948853,1.8899999856948853
+2023-06-23,3500,1.899999976158142,1.919999957084656,1.870000004768372,1.8899999856948853,1.8899999856948853
+2023-06-22,8000,1.899999976158142,1.919999957084656,1.899999976158142,1.899999976158142,1.899999976158142
+2023-06-21,9100,1.919999957084656,1.919999957084656,1.8600000143051147,1.909999966621399,1.909999966621399
+2023-06-20,25200,1.919999957084656,1.940000057220459,1.870000004768372,1.909999966621399,1.909999966621399
+2023-06-16,11000,1.899999976158142,1.919999957084656,1.870000004768372,1.8899999856948853,1.8899999856948853
+2023-06-15,3100,1.8799999952316284,1.919999957084656,1.870000004768372,1.870000004768372,1.870000004768372
+2023-06-14,10700,1.8899999856948853,1.940000057220459,1.870000004768372,1.870000004768372,1.870000004768372
+2023-06-13,3500,1.940000057220459,1.940000057220459,1.8899999856948853,1.8899999856948853,1.8899999856948853
+2023-06-12,9400,1.909999966621399,1.940000057220459,1.8899999856948853,1.919999957084656,1.919999957084656
+2023-06-09,2000,1.899999976158142,1.950000047683716,1.8899999856948853,1.8899999856948853,1.8899999856948853
+2023-06-08,10000,1.8899999856948853,1.940000057220459,1.8899999856948853,1.940000057220459,1.940000057220459
+2023-06-07,21700,1.8799999952316284,1.950000047683716,1.8799999952316284,1.919999957084656,1.919999957084656
+2023-06-06,6900,1.8600000143051147,1.8899999856948853,1.8600000143051147,1.8899999856948853,1.8899999856948853
+2023-06-05,8300,1.8600000143051147,1.909999966621399,1.8600000143051147,1.870000004768372,1.870000004768372
+2023-06-02,4500,1.899999976158142,1.940000057220459,1.8600000143051147,1.940000057220459,1.940000057220459
+2023-06-01,7900,1.8899999856948853,1.9299999475479128,1.870000004768372,1.9299999475479128,1.9299999475479128
+2023-05-31,4700,1.8899999856948853,1.9700000286102293,1.8899999856948853,1.899999976158142,1.899999976158142
+2023-05-30,11300,1.8899999856948853,1.9600000381469729,1.8899999856948853,1.9600000381469729,1.9600000381469729
+2023-05-26,2800,1.8899999856948853,1.940000057220459,1.8899999856948853,1.899999976158142,1.899999976158142
+2023-05-25,8200,1.919999957084656,1.919999957084656,1.899999976158142,1.899999976158142,1.899999976158142
+2023-05-24,4100,1.950000047683716,1.9700000286102293,1.919999957084656,1.9700000286102293,1.9700000286102293
+2023-05-23,13600,1.950000047683716,1.9700000286102293,1.8899999856948853,1.909999966621399,1.909999966621399
+2023-05-22,1100,1.9800000190734863,1.9800000190734863,1.909999966621399,1.909999966621399,1.909999966621399
+2023-05-19,4000,1.8899999856948853,1.940000057220459,1.8899999856948853,1.9299999475479128,1.9299999475479128
+2023-05-18,1100,1.9900000095367432,1.9900000095367432,1.919999957084656,1.9700000286102293,1.9700000286102293
+2023-05-17,3300,1.9800000190734863,1.9800000190734863,1.899999976158142,1.9700000286102293,1.9700000286102293
+2023-05-16,16600,1.950000047683716,2.0299999713897705,1.899999976158142,1.909999966621399,1.909999966621399
+2023-05-15,11000,1.909999966621399,2.0,1.909999966621399,1.9800000190734863,1.9800000190734863
+2023-05-12,1000,1.950000047683716,1.9600000381469729,1.909999966621399,1.950000047683716,1.950000047683716
+2023-05-11,9800,1.9900000095367432,1.9900000095367432,1.950000047683716,1.950000047683716,1.950000047683716
+2023-05-10,10800,1.9700000286102293,2.0,1.950000047683716,1.950000047683716,1.950000047683716
+2023-05-09,35800,2.009999990463257,2.039999961853028,1.899999976158142,2.0,2.0
+2023-05-08,3500,2.0299999713897705,2.059999942779541,2.0,2.009999990463257,2.009999990463257
+2023-05-05,21000,1.899999976158142,2.0199999809265137,1.899999976158142,1.9800000190734863,1.9800000190734863
+2023-05-04,63900,1.950000047683716,1.950000047683716,1.820000052452088,1.850000023841858,1.850000023841858
+2023-05-03,6400,2.049999952316284,2.069999933242798,1.950000047683716,1.950000047683716,1.950000047683716
+2023-05-02,28100,2.009999990463257,2.009999990463257,1.9600000381469729,1.9900000095367432,1.9900000095367432
+2023-05-01,27900,2.049999952316284,2.069999933242798,1.9600000381469729,1.9800000190734863,1.9800000190734863
+2023-04-28,8400,1.9900000095367432,2.049999952316284,1.9700000286102293,2.0199999809265137,2.0199999809265137
+2023-04-27,33400,2.0799999237060547,2.0799999237060547,1.9600000381469729,1.9900000095367432,1.9900000095367432
+2023-04-26,4600,2.0999999046325684,2.119999885559082,2.069999933242798,2.0799999237060547,2.0799999237060547
+2023-04-25,7100,2.0999999046325684,2.150000095367432,2.0899999141693115,2.140000104904175,2.140000104904175
+2023-04-24,4200,2.1600000858306885,2.220000028610229,2.109999895095825,2.109999895095825,2.109999895095825
+2023-04-21,1700,2.119999885559082,2.150000095367432,2.0899999141693115,2.150000095367432,2.150000095367432
+2023-04-20,5500,2.220000028610229,2.220000028610229,2.1600000858306885,2.1600000858306885,2.1600000858306885
+2023-04-19,2700,2.220000028610229,2.2300000190734863,2.2100000381469727,2.2100000381469727,2.2100000381469727
+2023-04-18,19800,2.240000009536743,2.299999952316284,2.240000009536743,2.259999990463257,2.259999990463257
+2023-04-17,14500,2.200000047683716,2.240000009536743,2.150000095367432,2.240000009536743,2.240000009536743
+2023-04-14,24900,2.119999885559082,2.180000066757202,2.0799999237060547,2.180000066757202,2.180000066757202
+2023-04-13,8600,2.069999933242798,2.0999999046325684,2.0,2.069999933242798,2.069999933242798
+2023-04-12,36000,2.150000095367432,2.150000095367432,2.049999952316284,2.0999999046325684,2.0999999046325684
+2023-04-11,5700,2.109999895095825,2.130000114440918,2.0899999141693115,2.0999999046325684,2.0999999046325684
+2023-04-10,8100,2.0799999237060547,2.150000095367432,2.0799999237060547,2.119999885559082,2.119999885559082
+2023-04-06,3300,2.0799999237060547,2.119999885559082,2.0799999237060547,2.0799999237060547,2.0799999237060547
+2023-04-05,7500,2.109999895095825,2.119999885559082,2.0799999237060547,2.0899999141693115,2.0899999141693115
+2023-04-04,11400,2.049999952316284,2.109999895095825,2.0,2.109999895095825,2.109999895095825
+2023-04-03,19500,2.0,2.039999961853028,2.0,2.039999961853028,2.039999961853028
+2023-03-31,5300,1.9700000286102293,2.0,1.919999957084656,1.9700000286102293,1.9700000286102293
+2023-03-30,7900,1.9299999475479128,1.950000047683716,1.919999957084656,1.950000047683716,1.950000047683716
+2023-03-29,129800,2.059999942779541,2.069999933242798,1.820000052452088,1.899999976158142,1.899999976158142
+2023-03-28,4500,2.009999990463257,2.0999999046325684,2.009999990463257,2.059999942779541,2.059999942779541
+2023-03-27,12000,2.0199999809265137,2.039999961853028,2.0,2.0,2.0
+2023-03-24,2100,2.0199999809265137,2.059999942779541,2.0199999809265137,2.059999942779541,2.059999942779541
+2023-03-23,2300,2.0199999809265137,2.039999961853028,2.0199999809265137,2.0199999809265137,2.0199999809265137
+2023-03-22,17000,2.049999952316284,2.109999895095825,2.0199999809265137,2.0199999809265137,2.0199999809265137
+2023-03-21,14300,2.0999999046325684,2.109999895095825,2.0299999713897705,2.0299999713897705,2.0299999713897705
+2023-03-20,14100,2.140000104904175,2.140000104904175,2.0799999237060547,2.0799999237060547,2.0799999237060547
+2023-03-17,6600,2.039999961853028,2.119999885559082,2.039999961853028,2.119999885559082,2.119999885559082
+2023-03-16,100600,2.0299999713897705,2.190000057220459,1.899999976158142,2.0899999141693115,2.0899999141693115
+2023-03-15,30900,1.8600000143051147,2.039999961853028,1.820000052452088,1.899999976158142,1.899999976158142
+2023-03-14,34300,1.8899999856948853,2.0199999809265137,1.8600000143051147,1.909999966621399,1.909999966621399
+2023-03-13,19500,1.870000004768372,1.8899999856948853,1.830000042915344,1.8799999952316284,1.8799999952316284
+2023-03-10,18200,1.899999976158142,1.899999976158142,1.840000033378601,1.8600000143051147,1.8600000143051147
+2023-03-09,9100,1.9800000190734863,1.9800000190734863,1.8899999856948853,1.899999976158142,1.899999976158142
+2023-03-08,5000,1.9800000190734863,1.9800000190734863,1.950000047683716,1.950000047683716,1.950000047683716
+2023-03-07,6400,1.9700000286102293,2.0,1.9700000286102293,1.9800000190734863,1.9800000190734863
+2023-03-06,24700,2.059999942779541,2.0799999237060547,1.9800000190734863,1.9800000190734863,1.9800000190734863
+2023-03-03,19000,2.0299999713897705,2.039999961853028,1.9900000095367432,2.039999961853028,2.039999961853028
+2023-03-02,10500,2.049999952316284,2.069999933242798,2.0299999713897705,2.039999961853028,2.039999961853028
+2023-03-01,4500,2.0799999237060547,2.0999999046325684,2.0199999809265137,2.0799999237060547,2.0799999237060547
+2023-02-28,5300,2.109999895095825,2.119999885559082,2.039999961853028,2.0999999046325684,2.0999999046325684
+2023-02-27,14000,2.119999885559082,2.119999885559082,2.0,2.0999999046325684,2.0999999046325684
+2023-02-24,10900,2.0199999809265137,2.069999933242798,2.0,2.009999990463257,2.009999990463257
+2023-02-23,22900,2.140000104904175,2.150000095367432,2.039999961853028,2.059999942779541,2.059999942779541
+2023-02-22,16800,1.9900000095367432,2.140000104904175,1.9900000095367432,2.130000114440918,2.130000114440918
+2023-02-21,6400,2.0199999809265137,2.049999952316284,1.9600000381469729,2.0,2.0
+2023-02-17,7400,2.039999961853028,2.0999999046325684,2.0199999809265137,2.039999961853028,2.039999961853028
+2023-02-16,4000,2.039999961853028,2.059999942779541,1.9700000286102293,2.0199999809265137,2.0199999809265137
+2023-02-15,4700,2.0,2.059999942779541,2.0,2.049999952316284,2.049999952316284
+2023-02-14,6400,2.0299999713897705,2.039999961853028,2.009999990463257,2.039999961853028,2.039999961853028
+2023-02-13,8100,1.9900000095367432,2.049999952316284,1.9900000095367432,2.0299999713897705,2.0299999713897705
+2023-02-10,16500,1.9900000095367432,2.049999952316284,1.9600000381469729,2.0299999713897705,2.0299999713897705
+2023-02-09,8200,1.9900000095367432,2.0,1.9700000286102293,1.9700000286102293,1.9700000286102293
+2023-02-08,38900,1.950000047683716,2.009999990463257,1.950000047683716,2.0,2.0
+2023-02-07,5100,1.909999966621399,1.950000047683716,1.899999976158142,1.950000047683716,1.950000047683716
+2023-02-06,9600,1.9299999475479128,1.950000047683716,1.870000004768372,1.919999957084656,1.919999957084656
+2023-02-03,103500,1.870000004768372,1.950000047683716,1.840000033378601,1.8799999952316284,1.8799999952316284
+2023-02-02,49100,1.820000052452088,1.9299999475479128,1.7799999713897705,1.899999976158142,1.899999976158142
+2023-02-01,89000,1.899999976158142,1.950000047683716,1.7599999904632568,1.840000033378601,1.840000033378601
+2023-01-31,79000,1.8600000143051147,1.9299999475479128,1.7699999809265137,1.870000004768372,1.870000004768372
+2023-01-30,31400,1.8600000143051147,1.899999976158142,1.7999999523162842,1.7999999523162842,1.7999999523162842
+2023-01-27,52800,1.899999976158142,1.9600000381469729,1.809999942779541,1.840000033378601,1.840000033378601
+2023-01-26,2700,1.899999976158142,1.940000057220459,1.899999976158142,1.940000057220459,1.940000057220459
+2023-01-25,34800,1.950000047683716,1.9700000286102293,1.8799999952316284,1.8799999952316284,1.8799999952316284
+2023-01-24,76300,1.8799999952316284,2.0199999809265137,1.840000033378601,1.919999957084656,1.919999957084656
+2023-01-23,98400,1.9299999475479128,1.9299999475479128,1.7599999904632568,1.870000004768372,1.870000004768372
+2023-01-20,21100,1.909999966621399,1.9700000286102293,1.899999976158142,1.9600000381469729,1.9600000381469729
+2023-01-19,21600,1.850000023841858,2.0299999713897705,1.850000023841858,1.940000057220459,1.940000057220459
+2023-01-18,7800,1.899999976158142,1.9299999475479128,1.870000004768372,1.8799999952316284,1.8799999952316284
+2023-01-17,24000,1.919999957084656,1.9700000286102293,1.850000023841858,1.8799999952316284,1.8799999952316284
+2023-01-13,132400,1.9700000286102293,1.9700000286102293,1.850000023841858,1.919999957084656,1.919999957084656
+2023-01-12,16700,2.0299999713897705,2.0299999713897705,1.950000047683716,1.9800000190734863,1.9800000190734863
+2023-01-11,8800,2.0199999809265137,2.039999961853028,2.0,2.0,2.0
+2023-01-10,24100,2.0199999809265137,2.0899999141693115,2.009999990463257,2.069999933242798,2.069999933242798
+2023-01-09,25500,2.069999933242798,2.069999933242798,2.009999990463257,2.069999933242798,2.069999933242798
+2023-01-06,4100,2.0199999809265137,2.059999942779541,1.9800000190734863,2.049999952316284,2.049999952316284
+2023-01-05,11800,1.9900000095367432,2.059999942779541,1.919999957084656,2.049999952316284,2.049999952316284
+2023-01-04,1900,1.9800000190734863,1.9900000095367432,1.919999957084656,1.9900000095367432,1.9900000095367432
+2023-01-03,6900,2.0,2.0299999713897705,1.9600000381469729,2.0,2.0
+2022-12-30,15000,2.0,2.049999952316284,1.9900000095367432,2.049999952316284,2.049999952316284
+2022-12-29,3000,1.9800000190734863,2.069999933242798,1.9800000190734863,2.049999952316284,2.049999952316284
+2022-12-28,8800,2.0299999713897705,2.049999952316284,1.9299999475479128,2.049999952316284,2.049999952316284
+2022-12-27,12100,2.049999952316284,2.0799999237060547,2.009999990463257,2.0199999809265137,2.0199999809265137
+2022-12-23,37300,2.049999952316284,2.1600000858306885,2.049999952316284,2.0799999237060547,2.0799999237060547
+2022-12-22,8700,2.119999885559082,2.119999885559082,2.0799999237060547,2.119999885559082,2.119999885559082
+2022-12-21,13700,2.150000095367432,2.240000009536743,2.130000114440918,2.1700000762939453,2.1700000762939453
+2022-12-20,34200,2.0799999237060547,2.25,2.0799999237060547,2.150000095367432,2.150000095367432
+2022-12-19,18500,2.1600000858306885,2.25,2.0999999046325684,2.130000114440918,2.130000114440918
+2022-12-16,6800,2.140000104904175,2.2300000190734863,2.130000114440918,2.220000028610229,2.220000028610229
+2022-12-15,21900,2.2100000381469727,2.220000028610229,2.119999885559082,2.2100000381469727,2.2100000381469727
+2022-12-14,13800,2.1700000762939453,2.2100000381469727,2.130000114440918,2.1600000858306885,2.1600000858306885
+2022-12-13,10600,2.180000066757202,2.240000009536743,2.150000095367432,2.200000047683716,2.200000047683716
+2022-12-12,15900,2.150000095367432,2.2100000381469727,2.059999942779541,2.190000057220459,2.190000057220459
+2022-12-09,27900,2.119999885559082,2.1700000762939453,2.0799999237060547,2.140000104904175,2.140000104904175
+2022-12-08,21100,2.200000047683716,2.200000047683716,2.0899999141693115,2.1700000762939453,2.1700000762939453
+2022-12-07,8900,2.200000047683716,2.25,2.190000057220459,2.2100000381469727,2.2100000381469727
+2022-12-06,6000,2.2100000381469727,2.2699999809265137,2.2100000381469727,2.25,2.25
+2022-12-05,5800,2.259999990463257,2.259999990463257,2.220000028610229,2.220000028610229,2.220000028610229
+2022-12-02,6100,2.2300000190734863,2.240000009536743,2.200000047683716,2.240000009536743,2.240000009536743
+2022-12-01,15900,2.1700000762939453,2.25,2.150000095367432,2.25,2.25
+2022-11-30,52200,2.130000114440918,2.2699999809265137,2.130000114440918,2.259999990463257,2.259999990463257
+2022-11-29,22600,2.200000047683716,2.220000028610229,2.109999895095825,2.190000057220459,2.190000057220459
+2022-11-28,13300,2.1600000858306885,2.240000009536743,2.109999895095825,2.190000057220459,2.190000057220459
+2022-11-25,3700,2.220000028610229,2.2300000190734863,2.130000114440918,2.2300000190734863,2.2300000190734863
+2022-11-23,24800,2.1700000762939453,2.220000028610229,2.0999999046325684,2.220000028610229,2.220000028610229
+2022-11-22,15400,2.130000114440918,2.1600000858306885,2.0899999141693115,2.140000104904175,2.140000104904175
+2022-11-21,7400,2.180000066757202,2.180000066757202,2.119999885559082,2.130000114440918,2.130000114440918
+2022-11-18,12200,2.1700000762939453,2.180000066757202,2.119999885559082,2.1700000762939453,2.1700000762939453
+2022-11-17,7500,2.180000066757202,2.190000057220459,2.0799999237060547,2.1700000762939453,2.1700000762939453
+2022-11-16,55600,2.180000066757202,2.190000057220459,2.049999952316284,2.140000104904175,2.140000104904175
+2022-11-15,29000,2.109999895095825,2.190000057220459,2.0899999141693115,2.180000066757202,2.180000066757202
+2022-11-14,14100,2.0299999713897705,2.140000104904175,2.0299999713897705,2.130000114440918,2.130000114440918
+2022-11-11,20800,2.039999961853028,2.0999999046325684,2.0,2.0899999141693115,2.0899999141693115
+2022-11-10,72600,2.0199999809265137,2.0899999141693115,1.9800000190734863,2.0299999713897705,2.0299999713897705
+2022-11-09,7300,1.9900000095367432,1.9900000095367432,1.909999966621399,1.9900000095367432,1.9900000095367432
+2022-11-08,17100,2.0199999809265137,2.0299999713897705,1.9800000190734863,2.009999990463257,2.009999990463257
+2022-11-07,7700,2.0299999713897705,2.0299999713897705,1.950000047683716,2.0199999809265137,2.0199999809265137
+2022-11-04,2900,1.950000047683716,2.0,1.9299999475479128,2.0,2.0
+2022-11-03,10700,2.0799999237060547,2.0799999237060547,1.9800000190734863,2.0,2.0
+2022-11-02,21000,2.0299999713897705,2.0899999141693115,2.009999990463257,2.069999933242798,2.069999933242798
+2022-11-01,12800,2.0,2.0299999713897705,2.0,2.009999990463257,2.009999990463257
+2022-10-31,11000,1.9800000190734863,2.039999961853028,1.9800000190734863,2.009999990463257,2.009999990463257
+2022-10-28,34400,1.9600000381469729,2.039999961853028,1.950000047683716,2.0299999713897705,2.0299999713897705
+2022-10-27,2800,1.950000047683716,1.9900000095367432,1.950000047683716,1.9800000190734863,1.9800000190734863
+2022-10-26,12600,1.9600000381469729,2.0,1.8799999952316284,1.9600000381469729,1.9600000381469729
+2022-10-25,123900,2.0299999713897705,2.039999961853028,1.9299999475479128,1.9800000190734863,1.9800000190734863
+2022-10-24,84000,1.909999966621399,2.049999952316284,1.850000023841858,2.049999952316284,2.049999952316284
+2022-10-21,20700,1.8899999856948853,1.9299999475479128,1.850000023841858,1.919999957084656,1.919999957084656
+2022-10-20,20500,1.919999957084656,1.919999957084656,1.850000023841858,1.8899999856948853,1.8899999856948853
+2022-10-19,50200,1.9900000095367432,2.009999990463257,1.8799999952316284,1.8899999856948853,1.8899999856948853
+2022-10-18,19900,2.0299999713897705,2.0899999141693115,1.9800000190734863,2.0299999713897705,2.0299999713897705
+2022-10-17,11400,1.9800000190734863,2.0299999713897705,1.9800000190734863,2.0299999713897705,2.0299999713897705
+2022-10-14,6800,2.0299999713897705,2.039999961853028,1.9700000286102293,1.9900000095367432,1.9900000095367432
+2022-10-13,47300,1.899999976158142,2.049999952316284,1.899999976158142,2.0199999809265137,2.0199999809265137
+2022-10-12,4500,1.899999976158142,1.919999957084656,1.8899999856948853,1.909999966621399,1.909999966621399
+2022-10-11,28200,1.8899999856948853,1.950000047683716,1.850000023841858,1.919999957084656,1.919999957084656
+2022-10-10,209000,1.9600000381469729,1.9900000095367432,1.7200000286102295,1.9299999475479128,1.9299999475479128
+2022-10-07,93900,2.109999895095825,2.109999895095825,1.940000057220459,1.9800000190734863,1.9800000190734863
+2022-10-06,1079300,2.069999933242798,2.180000066757202,1.9299999475479128,2.0999999046325684,2.0999999046325684
+2022-10-05,43900,1.9900000095367432,2.039999961853028,1.9900000095367432,2.0199999809265137,2.0199999809265137
+2022-10-04,39200,1.9800000190734863,1.9900000095367432,1.9600000381469729,1.9800000190734863,1.9800000190734863
+2022-10-03,39600,1.7899999618530271,1.940000057220459,1.7899999618530271,1.9299999475479128,1.9299999475479128
+2022-09-30,19600,1.850000023841858,1.8899999856948853,1.820000052452088,1.8600000143051147,1.8600000143051147
+2022-09-29,16000,1.7899999618530271,1.8600000143051147,1.7899999618530271,1.850000023841858,1.850000023841858
+2022-09-28,18100,1.75,1.8600000143051147,1.75,1.8600000143051147,1.8600000143051147
+2022-09-27,12600,1.7799999713897705,1.7799999713897705,1.75,1.7799999713897705,1.7799999713897705
+2022-09-26,9700,1.7400000095367432,1.7799999713897705,1.7400000095367432,1.7799999713897705,1.7799999713897705
+2022-09-23,55700,1.7400000095367432,1.7599999904632568,1.7100000381469729,1.75,1.75
+2022-09-22,53400,1.7599999904632568,1.7899999618530271,1.7300000190734863,1.7699999809265137,1.7699999809265137
+2022-09-21,49000,1.840000033378601,1.899999976158142,1.75,1.7699999809265137,1.7699999809265137
+2022-09-20,16800,1.7899999618530271,1.809999942779541,1.7300000190734863,1.809999942779541,1.809999942779541
+2022-09-19,82400,1.830000042915344,1.870000004768372,1.7599999904632568,1.8600000143051147,1.8600000143051147
+2022-09-16,62100,1.8600000143051147,1.8600000143051147,1.820000052452088,1.820000052452088,1.820000052452088
+2022-09-15,17100,1.8899999856948853,1.8899999856948853,1.870000004768372,1.8799999952316284,1.8799999952316284
+2022-09-14,21300,1.940000057220459,1.940000057220459,1.870000004768372,1.8799999952316284,1.8799999952316284
+2022-09-13,10500,1.909999966621399,1.940000057220459,1.8899999856948853,1.9299999475479128,1.9299999475479128
+2022-09-12,33500,1.8899999856948853,1.9600000381469729,1.8899999856948853,1.919999957084656,1.919999957084656
+2022-09-09,46500,1.8799999952316284,1.919999957084656,1.850000023841858,1.899999976158142,1.899999976158142
+2022-09-08,14500,1.9800000190734863,1.9800000190734863,1.8799999952316284,1.8799999952316284,1.8799999952316284
+2022-09-07,38600,2.069999933242798,2.069999933242798,1.8899999856948853,1.940000057220459,1.940000057220459
+2022-09-06,15400,1.919999957084656,1.9800000190734863,1.8799999952316284,1.8899999856948853,1.8899999856948853
+2022-09-02,16700,1.899999976158142,1.909999966621399,1.870000004768372,1.8899999856948853,1.8899999856948853
+2022-09-01,49400,1.8899999856948853,1.940000057220459,1.840000033378601,1.919999957084656,1.919999957084656
+2022-08-31,33800,1.940000057220459,1.9600000381469729,1.870000004768372,1.919999957084656,1.919999957084656
+2022-08-30,32000,1.919999957084656,2.009999990463257,1.899999976158142,1.9900000095367432,1.9900000095367432
+2022-08-29,34900,1.9299999475479128,2.0,1.899999976158142,1.940000057220459,1.940000057220459
+2022-08-26,29500,2.0199999809265137,2.039999961853028,1.9299999475479128,1.9700000286102293,1.9700000286102293
+2022-08-25,27800,2.0199999809265137,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705
+2022-08-24,130700,1.9600000381469729,2.0899999141693115,1.909999966621399,2.049999952316284,2.049999952316284
+2022-08-23,30100,1.950000047683716,1.9800000190734863,1.899999976158142,1.909999966621399,1.909999966621399
+2022-08-22,154200,1.9900000095367432,2.0199999809265137,1.909999966621399,1.940000057220459,1.940000057220459
+2022-08-19,53300,2.009999990463257,2.0899999141693115,1.940000057220459,2.039999961853028,2.039999961853028
+2022-08-18,47000,2.049999952316284,2.130000114440918,2.0199999809265137,2.039999961853028,2.039999961853028
+2022-08-17,28300,2.0899999141693115,2.119999885559082,2.039999961853028,2.0799999237060547,2.0799999237060547
+2022-08-16,81400,2.1700000762939453,2.2799999713897705,2.109999895095825,2.140000104904175,2.140000104904175
+2022-08-15,31200,2.190000057220459,2.220000028610229,2.119999885559082,2.190000057220459,2.190000057220459
+2022-08-12,70400,2.119999885559082,2.2300000190734863,2.049999952316284,2.220000028610229,2.220000028610229
+2022-08-11,44300,2.119999885559082,2.1600000858306885,2.0899999141693115,2.140000104904175,2.140000104904175
+2022-08-10,381100,2.200000047683716,2.200000047683716,2.0,2.109999895095825,2.109999895095825
+2022-08-09,120200,2.059999942779541,2.190000057220459,1.899999976158142,2.1600000858306885,2.1600000858306885
+2022-08-08,178000,2.0199999809265137,2.150000095367432,1.9900000095367432,2.039999961853028,2.039999961853028
+2022-08-05,26500,1.9800000190734863,2.0199999809265137,1.9299999475479128,1.9600000381469729,1.9600000381469729
+2022-08-04,35100,2.0299999713897705,2.049999952316284,1.9700000286102293,2.0199999809265137,2.0199999809265137
+2022-08-03,120300,1.9800000190734863,2.0799999237060547,1.9600000381469729,2.0299999713897705,2.0299999713897705
+2022-08-02,154900,2.039999961853028,2.200000047683716,1.950000047683716,2.0199999809265137,2.0199999809265137
+2022-08-01,57600,2.059999942779541,2.069999933242798,1.909999966621399,2.009999990463257,2.009999990463257
+2022-07-29,47900,2.009999990463257,2.049999952316284,1.950000047683716,2.009999990463257,2.009999990463257
+2022-07-28,17000,2.049999952316284,2.049999952316284,1.9900000095367432,2.009999990463257,2.009999990463257
+2022-07-27,26300,2.049999952316284,2.059999942779541,2.0,2.0199999809265137,2.0199999809265137
+2022-07-26,24500,2.0999999046325684,2.0999999046325684,2.0,2.009999990463257,2.009999990463257
+2022-07-25,21900,2.0199999809265137,2.140000104904175,2.009999990463257,2.069999933242798,2.069999933242798
+2022-07-22,90500,2.2100000381469727,2.2300000190734863,2.009999990463257,2.069999933242798,2.069999933242798
+2022-07-21,121400,2.1700000762939453,2.259999990463257,2.109999895095825,2.1600000858306885,2.1600000858306885
+2022-07-20,55800,2.25,2.2799999713897705,2.150000095367432,2.1700000762939453,2.1700000762939453
+2022-07-19,87100,2.369999885559082,2.390000104904175,2.220000028610229,2.2799999713897705,2.2799999713897705
+2022-07-18,33500,2.440000057220459,2.440000057220459,2.309999942779541,2.359999895095825,2.359999895095825
+2022-07-15,56800,2.150000095367432,2.450000047683716,2.069999933242798,2.450000047683716,2.450000047683716
+2022-07-14,31700,2.150000095367432,2.259999990463257,2.0899999141693115,2.0899999141693115,2.0899999141693115
+2022-07-13,14300,2.1700000762939453,2.200000047683716,2.130000114440918,2.200000047683716,2.200000047683716
+2022-07-12,6500,2.1700000762939453,2.240000009536743,2.140000104904175,2.200000047683716,2.200000047683716
+2022-07-11,5600,2.1700000762939453,2.2699999809265137,2.1700000762939453,2.2100000381469727,2.2100000381469727
+2022-07-08,13700,2.190000057220459,2.380000114440918,2.190000057220459,2.2699999809265137,2.2699999809265137
+2022-07-07,4500,2.1600000858306885,2.259999990463257,2.1600000858306885,2.240000009536743,2.240000009536743
+2022-07-06,8200,2.2300000190734863,2.299999952316284,2.190000057220459,2.259999990463257,2.259999990463257
+2022-07-05,13100,2.150000095367432,2.3299999237060547,2.150000095367432,2.259999990463257,2.259999990463257
+2022-07-01,11700,2.25,2.319999933242798,2.1600000858306885,2.2300000190734863,2.2300000190734863
+2022-06-30,18400,2.299999952316284,2.319999933242798,2.190000057220459,2.319999933242798,2.319999933242798
+2022-06-29,2400,2.259999990463257,2.2799999713897705,2.150000095367432,2.2799999713897705,2.2799999713897705
+2022-06-28,8000,2.2300000190734863,2.289999961853028,2.220000028610229,2.2300000190734863,2.2300000190734863
+2022-06-27,14100,2.3399999141693115,2.3399999141693115,2.240000009536743,2.2799999713897705,2.2799999713897705
+2022-06-24,22000,2.1600000858306885,2.3299999237060547,2.1600000858306885,2.319999933242798,2.319999933242798
+2022-06-23,28900,2.259999990463257,2.2699999809265137,2.1700000762939453,2.200000047683716,2.200000047683716
+2022-06-22,28000,2.150000095367432,2.2699999809265137,2.150000095367432,2.240000009536743,2.240000009536743
+2022-06-21,37900,2.200000047683716,2.2100000381469727,2.1700000762939453,2.200000047683716,2.200000047683716
+2022-06-17,49400,2.0899999141693115,2.190000057220459,2.0899999141693115,2.1600000858306885,2.1600000858306885
+2022-06-16,11200,2.2300000190734863,2.25,2.180000066757202,2.220000028610229,2.220000028610229
+2022-06-15,24800,2.180000066757202,2.359999895095825,2.150000095367432,2.309999942779541,2.309999942779541
+2022-06-14,15800,2.140000104904175,2.299999952316284,2.140000104904175,2.180000066757202,2.180000066757202
+2022-06-13,43700,2.2799999713897705,2.2799999713897705,2.140000104904175,2.1700000762939453,2.1700000762939453
+2022-06-10,16200,2.390000104904175,2.390000104904175,2.299999952316284,2.390000104904175,2.390000104904175
+2022-06-09,36100,2.400000095367432,2.450000047683716,2.289999961853028,2.380000114440918,2.380000114440918
+2022-06-08,52600,2.299999952316284,2.390000104904175,2.25,2.380000114440918,2.380000114440918
+2022-06-07,16700,2.2300000190734863,2.369999885559082,2.2300000190734863,2.2799999713897705,2.2799999713897705
+2022-06-06,162200,2.25,2.5,2.190000057220459,2.2300000190734863,2.2300000190734863
+2022-06-03,20300,2.150000095367432,2.289999961853028,2.150000095367432,2.2799999713897705,2.2799999713897705
+2022-06-02,54700,2.240000009536743,2.289999961853028,2.119999885559082,2.180000066757202,2.180000066757202
+2022-06-01,10400,2.180000066757202,2.240000009536743,2.0999999046325684,2.220000028610229,2.220000028610229
+2022-05-31,29800,2.190000057220459,2.200000047683716,2.140000104904175,2.140000104904175,2.140000104904175
+2022-05-27,21000,2.0999999046325684,2.2100000381469727,2.0999999046325684,2.180000066757202,2.180000066757202
+2022-05-26,16100,2.150000095367432,2.259999990463257,2.049999952316284,2.0799999237060547,2.0799999237060547
+2022-05-25,16600,2.039999961853028,2.180000066757202,2.039999961853028,2.0899999141693115,2.0899999141693115
+2022-05-24,27100,2.180000066757202,2.180000066757202,2.0799999237060547,2.0799999237060547,2.0799999237060547
+2022-05-23,54400,2.200000047683716,2.259999990463257,2.119999885559082,2.1600000858306885,2.1600000858306885
+2022-05-20,24000,2.299999952316284,2.299999952316284,2.109999895095825,2.1600000858306885,2.1600000858306885
+2022-05-19,7800,2.2699999809265137,2.369999885559082,2.2100000381469727,2.25,2.25
+2022-05-18,32700,2.240000009536743,2.359999895095825,2.190000057220459,2.2300000190734863,2.2300000190734863
+2022-05-17,17700,2.059999942779541,2.240000009536743,2.059999942779541,2.2300000190734863,2.2300000190734863
+2022-05-16,16800,2.049999952316284,2.140000104904175,2.0299999713897705,2.0999999046325684,2.0999999046325684
+2022-05-13,52500,1.909999966621399,2.0899999141693115,1.909999966621399,2.0799999237060547,2.0799999237060547
+2022-05-12,45300,2.0,2.0799999237060547,1.899999976158142,1.919999957084656,1.919999957084656
+2022-05-11,26900,2.059999942779541,2.180000066757202,2.0,2.0,2.0
+2022-05-10,31100,2.130000114440918,2.190000057220459,2.049999952316284,2.150000095367432,2.150000095367432
+2022-05-09,35300,2.119999885559082,2.180000066757202,2.069999933242798,2.1700000762939453,2.1700000762939453
+2022-05-06,36400,2.2100000381469727,2.3399999141693115,2.049999952316284,2.2799999713897705,2.2799999713897705
+2022-05-05,12600,2.299999952316284,2.369999885559082,2.200000047683716,2.2300000190734863,2.2300000190734863
+2022-05-04,38900,2.2100000381469727,2.3399999141693115,2.140000104904175,2.319999933242798,2.319999933242798
+2022-05-03,14400,2.0999999046325684,2.200000047683716,2.0999999046325684,2.200000047683716,2.200000047683716
+2022-05-02,27200,2.0899999141693115,2.200000047683716,2.0899999141693115,2.119999885559082,2.119999885559082
+2022-04-29,25700,2.059999942779541,2.200000047683716,2.059999942779541,2.140000104904175,2.140000104904175
+2022-04-28,16800,2.069999933242798,2.190000057220459,2.049999952316284,2.150000095367432,2.150000095367432
+2022-04-27,109600,2.109999895095825,2.240000009536743,2.059999942779541,2.0799999237060547,2.0799999237060547
+2022-04-26,109600,2.299999952316284,2.299999952316284,2.180000066757202,2.180000066757202,2.180000066757202
+2022-04-25,11900,2.470000028610229,2.470000028610229,2.299999952316284,2.319999933242798,2.319999933242798
+2022-04-22,40600,2.390000104904175,2.400000095367432,2.299999952316284,2.400000095367432,2.400000095367432
+2022-04-21,62200,2.630000114440918,2.630000114440918,2.299999952316284,2.430000066757202,2.430000066757202
+2022-04-20,114200,2.450000047683716,2.640000104904175,2.430000066757202,2.509999990463257,2.509999990463257
+2022-04-19,32800,2.299999952316284,2.440000057220459,2.259999990463257,2.430000066757202,2.430000066757202
+2022-04-18,31600,2.2799999713897705,2.309999942779541,2.259999990463257,2.259999990463257,2.259999990463257
+2022-04-14,72600,2.2799999713897705,2.380000114440918,2.259999990463257,2.3399999141693115,2.3399999141693115
+2022-04-13,32400,2.369999885559082,2.430000066757202,2.259999990463257,2.259999990463257,2.259999990463257
+2022-04-12,42600,2.299999952316284,2.400000095367432,2.299999952316284,2.380000114440918,2.380000114440918
+2022-04-11,98900,2.4200000762939453,2.430000066757202,2.2699999809265137,2.299999952316284,2.299999952316284
+2022-04-08,20600,2.400000095367432,2.470000028610229,2.400000095367432,2.440000057220459,2.440000057220459
+2022-04-07,38900,2.4200000762939453,2.5199999809265137,2.400000095367432,2.4600000381469727,2.4600000381469727
+2022-04-06,77400,2.5,2.5,2.390000104904175,2.4200000762939453,2.4200000762939453
+2022-04-05,31200,2.6600000858306885,2.720000028610229,2.5199999809265137,2.5299999713897705,2.5299999713897705
+2022-04-04,15700,2.630000114440918,2.690000057220459,2.559999942779541,2.650000095367432,2.650000095367432
+2022-04-01,26000,2.650000095367432,2.7100000381469727,2.569999933242798,2.5899999141693115,2.5899999141693115
+2022-03-31,34600,2.740000009536743,2.740000009536743,2.5999999046325684,2.690000057220459,2.690000057220459
+2022-03-30,47000,2.650000095367432,2.740000009536743,2.559999942779541,2.700000047683716,2.700000047683716
+2022-03-29,79000,2.609999895095825,2.700000047683716,2.5299999713897705,2.650000095367432,2.650000095367432
+2022-03-28,20300,2.6700000762939453,2.690000057220459,2.5899999141693115,2.650000095367432,2.650000095367432
+2022-03-25,35600,2.619999885559082,2.740000009536743,2.5899999141693115,2.700000047683716,2.700000047683716
+2022-03-24,51000,2.630000114440918,2.75,2.5999999046325684,2.700000047683716,2.700000047683716
+2022-03-23,45100,2.619999885559082,2.6600000858306885,2.509999990463257,2.630000114440918,2.630000114440918
+2022-03-22,71100,2.559999942779541,2.640000104904175,2.470000028610229,2.619999885559082,2.619999885559082
+2022-03-21,70600,2.5299999713897705,2.569999933242798,2.450000047683716,2.5299999713897705,2.5299999713897705
+2022-03-18,41500,2.5299999713897705,2.569999933242798,2.4100000858306885,2.549999952316284,2.549999952316284
+2022-03-17,234600,2.509999990463257,2.5799999237060547,2.380000114440918,2.490000009536743,2.490000009536743
+2022-03-16,97700,2.309999942779541,2.380000114440918,2.220000028610229,2.3399999141693115,2.3399999141693115
+2022-03-15,112000,2.3299999237060547,2.369999885559082,2.240000009536743,2.299999952316284,2.299999952316284
+2022-03-14,185000,2.7300000190734863,2.740000009536743,2.319999933242798,2.3399999141693115,2.3399999141693115
+2022-03-11,150000,2.7300000190734863,2.8499999046325684,2.5999999046325684,2.75,2.75
+2022-03-10,76000,2.720000028610229,2.789999961853028,2.549999952316284,2.700000047683716,2.700000047683716
+2022-03-09,240300,2.549999952316284,2.8499999046325684,2.5199999809265137,2.690000057220459,2.690000057220459
+2022-03-08,609300,3.400000095367432,3.5,2.5899999141693115,2.640000104904175,2.640000104904175
+2022-03-07,1605400,2.680000066757202,3.559999942779541,2.680000066757202,3.2799999713897705,3.2799999713897705
+2022-03-04,380800,2.3299999237060547,2.650000095367432,2.25,2.5899999141693115,2.5899999141693115
+2022-03-03,53000,2.3499999046325684,2.4200000762939453,2.259999990463257,2.3299999237060547,2.3299999237060547
+2022-03-02,43600,2.369999885559082,2.400000095367432,2.25,2.3299999237060547,2.3299999237060547
+2022-03-01,111600,2.509999990463257,2.5799999237060547,2.220000028610229,2.25,2.25
+2022-02-28,366500,2.5199999809265137,2.650000095367432,2.4200000762939453,2.509999990463257,2.509999990463257
+2022-02-25,327500,2.2300000190734863,2.539999961853028,2.2100000381469727,2.490000009536743,2.490000009536743
+2022-02-24,493700,2.0,2.4200000762939453,2.0,2.299999952316284,2.299999952316284
+2022-02-23,20300,1.950000047683716,2.059999942779541,1.909999966621399,1.9600000381469729,1.9600000381469729
+2022-02-22,53200,2.0199999809265137,2.0199999809265137,1.909999966621399,1.9600000381469729,1.9600000381469729
+2022-02-18,17500,2.109999895095825,2.140000104904175,2.0199999809265137,2.059999942779541,2.059999942779541
+2022-02-17,37300,2.150000095367432,2.200000047683716,2.049999952316284,2.059999942779541,2.059999942779541
+2022-02-16,89900,2.289999961853028,2.309999942779541,2.140000104904175,2.190000057220459,2.190000057220459
+2022-02-15,35500,2.119999885559082,2.289999961853028,2.109999895095825,2.259999990463257,2.259999990463257
+2022-02-14,44600,2.119999885559082,2.1700000762939453,2.049999952316284,2.049999952316284,2.049999952316284
+2022-02-11,20700,2.1600000858306885,2.2300000190734863,2.0899999141693115,2.130000114440918,2.130000114440918
+2022-02-10,22000,2.180000066757202,2.25,2.119999885559082,2.1700000762939453,2.1700000762939453
+2022-02-09,36700,2.109999895095825,2.2799999713897705,2.109999895095825,2.220000028610229,2.220000028610229
+2022-02-08,47200,2.009999990463257,2.140000104904175,2.009999990463257,2.0999999046325684,2.0999999046325684
+2022-02-07,28800,2.059999942779541,2.119999885559082,2.049999952316284,2.059999942779541,2.059999942779541
+2022-02-04,20700,2.150000095367432,2.190000057220459,2.069999933242798,2.0899999141693115,2.0899999141693115
+2022-02-03,80900,2.049999952316284,2.240000009536743,2.049999952316284,2.1600000858306885,2.1600000858306885
+2022-02-02,26100,2.190000057220459,2.190000057220459,2.049999952316284,2.0899999141693115,2.0899999141693115
+2022-02-01,90500,2.180000066757202,2.299999952316284,2.119999885559082,2.2100000381469727,2.2100000381469727
+2022-01-31,57900,1.840000033378601,2.109999895095825,1.840000033378601,2.0199999809265137,2.0199999809265137
+2022-01-28,68500,1.950000047683716,1.950000047683716,1.820000052452088,1.899999976158142,1.899999976158142
+2022-01-27,52900,2.0999999046325684,2.190000057220459,1.9299999475479128,1.950000047683716,1.950000047683716
+2022-01-26,107300,2.0299999713897705,2.25,2.0199999809265137,2.0999999046325684,2.0999999046325684
+2022-01-25,82800,2.069999933242798,2.0899999141693115,1.9900000095367432,2.0899999141693115,2.0899999141693115
+2022-01-24,149200,2.109999895095825,2.109999895095825,1.909999966621399,2.069999933242798,2.069999933242798
+2022-01-21,133500,2.220000028610229,2.2300000190734863,2.059999942779541,2.150000095367432,2.150000095367432
+2022-01-20,79300,2.220000028610229,2.3499999046325684,2.180000066757202,2.2100000381469727,2.2100000381469727
+2022-01-19,61400,2.309999942779541,2.3399999141693115,2.180000066757202,2.220000028610229,2.220000028610229
+2022-01-18,54000,2.25,2.3299999237060547,2.2100000381469727,2.319999933242798,2.319999933242798
+2022-01-14,101700,2.3299999237060547,2.359999895095825,2.2100000381469727,2.2799999713897705,2.2799999713897705
+2022-01-13,46600,2.4800000190734863,2.4800000190734863,2.299999952316284,2.319999933242798,2.319999933242798
+2022-01-12,17400,2.440000057220459,2.5,2.3299999237060547,2.440000057220459,2.440000057220459
+2022-01-11,33100,2.3499999046325684,2.430000066757202,2.319999933242798,2.4100000858306885,2.4100000858306885
+2022-01-10,82100,2.369999885559082,2.4100000858306885,2.2100000381469727,2.319999933242798,2.319999933242798
+2022-01-07,32700,2.390000104904175,2.470000028610229,2.299999952316284,2.359999895095825,2.359999895095825
+2022-01-06,52200,2.390000104904175,2.450000047683716,2.25,2.380000114440918,2.380000114440918
+2022-01-05,84300,2.490000009536743,2.5199999809265137,2.3299999237060547,2.390000104904175,2.390000104904175
+2022-01-04,46900,2.549999952316284,2.559999942779541,2.4200000762939453,2.4800000190734863,2.4800000190734863
+2022-01-03,141500,2.509999990463257,2.650000095367432,2.4200000762939453,2.539999961853028,2.539999961853028
+2021-12-31,241700,2.3499999046325684,2.5199999809265137,2.299999952316284,2.4600000381469727,2.4600000381469727
+2021-12-30,238800,2.3399999141693115,2.359999895095825,2.2699999809265137,2.3299999237060547,2.3299999237060547
+2021-12-29,271800,2.2300000190734863,2.309999942779541,2.039999961853028,2.200000047683716,2.200000047683716
+2021-12-28,261400,2.309999942779541,2.400000095367432,2.0999999046325684,2.259999990463257,2.259999990463257
+2021-12-27,84600,2.450000047683716,2.539999961853028,2.319999933242798,2.3399999141693115,2.3399999141693115
+2021-12-23,72700,2.470000028610229,2.5199999809265137,2.430000066757202,2.450000047683716,2.450000047683716
+2021-12-22,35000,2.509999990463257,2.569999933242798,2.4800000190734863,2.4800000190734863,2.4800000190734863
+2021-12-21,150600,2.359999895095825,2.549999952316284,2.309999942779541,2.490000009536743,2.490000009536743
+2021-12-20,34300,2.400000095367432,2.4200000762939453,2.2799999713897705,2.3399999141693115,2.3399999141693115
+2021-12-17,38900,2.289999961853028,2.5199999809265137,2.259999990463257,2.4600000381469727,2.4600000381469727
+2021-12-16,86500,2.380000114440918,2.400000095367432,2.299999952316284,2.3299999237060547,2.3299999237060547
+2021-12-15,125500,2.380000114440918,2.4200000762939453,2.2300000190734863,2.3399999141693115,2.3399999141693115
+2021-12-14,62600,2.430000066757202,2.450000047683716,2.3299999237060547,2.400000095367432,2.400000095367432
+2021-12-13,62300,2.539999961853028,2.680000066757202,2.4100000858306885,2.430000066757202,2.430000066757202
+2021-12-10,30300,2.640000104904175,2.7799999713897705,2.5199999809265137,2.569999933242798,2.569999933242798
+2021-12-09,36200,2.7100000381469727,2.740000009536743,2.569999933242798,2.640000104904175,2.640000104904175
+2021-12-08,123300,2.680000066757202,2.7799999713897705,2.640000104904175,2.7100000381469727,2.7100000381469727
+2021-12-07,220000,2.569999933242798,2.7300000190734863,2.559999942779541,2.700000047683716,2.700000047683716
+2021-12-06,130900,2.509999990463257,2.650000095367432,2.359999895095825,2.5999999046325684,2.5999999046325684
+2021-12-03,211300,2.5799999237060547,2.5799999237060547,2.359999895095825,2.4800000190734863,2.4800000190734863
+2021-12-02,194700,2.609999895095825,2.7799999713897705,2.430000066757202,2.5999999046325684,2.5999999046325684
+2021-12-01,311700,2.75,2.819999933242798,2.5999999046325684,2.619999885559082,2.619999885559082
+2021-11-30,118800,2.75,2.789999961853028,2.5999999046325684,2.680000066757202,2.680000066757202
+2021-11-29,64300,2.900000095367432,2.930000066757202,2.720000028610229,2.759999990463257,2.759999990463257
+2021-11-26,25000,2.7699999809265137,2.990000009536743,2.7699999809265137,2.809999942779541,2.809999942779541
+2021-11-24,54800,2.809999942779541,2.9600000381469727,2.7799999713897705,2.880000114440918,2.880000114440918
+2021-11-23,122000,2.880000114440918,2.880000114440918,2.7300000190734863,2.809999942779541,2.809999942779541
+2021-11-22,174200,3.0299999713897705,3.059999942779541,2.789999961853028,2.880000114440918,2.880000114440918
+2021-11-19,57500,3.0,3.0999999046325684,3.0,3.039999961853028,3.039999961853028
+2021-11-18,256500,3.0999999046325684,3.180000066757202,2.789999961853028,3.0199999809265137,3.0199999809265137
+2021-11-17,99700,3.25,3.3499999046325684,3.0999999046325684,3.130000114440918,3.130000114440918
+2021-11-16,101000,3.3499999046325684,3.400000095367432,3.220000028610229,3.25,3.25
+2021-11-15,211000,3.259999990463257,3.440000057220459,3.259999990463257,3.380000114440918,3.380000114440918
+2021-11-12,123500,3.2799999713897705,3.390000104904175,3.220000028610229,3.259999990463257,3.259999990463257
+2021-11-11,127100,3.390000104904175,3.430000066757202,3.25,3.2699999809265137,3.2699999809265137
+2021-11-10,295100,3.670000076293945,3.670000076293945,3.2100000381469727,3.2799999713897705,3.2799999713897705
+2021-11-09,173600,3.910000085830689,3.930000066757202,3.609999895095825,3.7300000190734863,3.7300000190734863
+2021-11-08,93100,4.050000190734863,4.070000171661377,3.900000095367432,3.9600000381469727,3.9600000381469727
+2021-11-05,62600,4.099999904632568,4.099999904632568,3.9600000381469727,4.059999942779541,4.059999942779541
+2021-11-04,113900,4.210000038146973,4.210000038146973,3.930000066757202,4.070000171661377,4.070000171661377
+2021-11-03,150600,4.050000190734863,4.190000057220459,3.950000047683716,4.150000095367432,4.150000095367432
+2021-11-02,478800,3.890000104904175,4.119999885559082,3.7699999809265137,4.050000190734863,4.050000190734863
+2021-11-01,87100,3.829999923706055,3.9700000286102295,3.7799999713897705,3.849999904632568,3.849999904632568
+2021-10-29,64900,3.869999885559082,3.890000104904175,3.7699999809265137,3.829999923706055,3.829999923706055
+2021-10-28,101400,3.740000009536743,3.849999904632568,3.7100000381469727,3.849999904632568,3.849999904632568
+2021-10-27,102200,3.809999942779541,3.849999904632568,3.7100000381469727,3.75,3.75
+2021-10-26,158500,3.9800000190734863,4.0,3.75,3.7699999809265137,3.7699999809265137
+2021-10-25,612700,3.799999952316284,4.079999923706055,3.75,3.930000066757202,3.930000066757202
+2021-10-22,135800,3.7200000286102295,3.829999923706055,3.650000095367432,3.7300000190734863,3.7300000190734863
+2021-10-21,215200,3.920000076293945,4.03000020980835,3.7100000381469727,3.740000009536743,3.740000009536743
+2021-10-20,92600,4.050000190734863,4.130000114440918,3.9600000381469727,3.9800000190734863,3.9800000190734863
+2021-10-19,116000,4.059999942779541,4.199999809265137,3.9700000286102295,4.099999904632568,4.099999904632568
+2021-10-18,197100,4.050000190734863,4.170000076293945,3.930000066757202,4.059999942779541,4.059999942779541
+2021-10-15,189200,4.059999942779541,4.190000057220459,3.940000057220459,4.039999961853027,4.039999961853027
+2021-10-14,124700,4.079999923706055,4.230000019073486,4.0,4.090000152587891,4.090000152587891
+2021-10-13,157300,4.28000020980835,4.340000152587891,4.050000190734863,4.099999904632568,4.099999904632568
+2021-10-12,424100,3.9600000381469727,4.369999885559082,3.859999895095825,4.260000228881836,4.260000228881836
+2021-10-11,354200,4.179999828338623,4.230000019073486,3.910000085830689,4.0,4.0
+2021-10-08,584600,3.7699999809265137,4.28000020980835,3.7300000190734863,4.150000095367432,4.150000095367432
+2021-10-07,53100,3.670000076293945,3.7899999618530273,3.619999885559082,3.7799999713897705,3.7799999713897705
+2021-10-06,77100,3.690000057220459,3.740000009536743,3.539999961853028,3.660000085830689,3.660000085830689
+2021-10-05,186200,3.759999990463257,3.799999952316284,3.609999895095825,3.799999952316284,3.799999952316284
+2021-10-04,266500,3.450000047683716,3.839999914169312,3.4200000762939453,3.7699999809265137,3.7699999809265137
+2021-10-01,27800,3.569999933242798,3.609999895095825,3.470000028610229,3.470000028610229,3.470000028610229
+2021-09-30,80400,3.650000095367432,3.690000057220459,3.490000009536743,3.569999933242798,3.569999933242798
+2021-09-29,62400,3.819999933242798,3.819999933242798,3.670000076293945,3.7100000381469727,3.7100000381469727
+2021-09-28,71100,3.849999904632568,3.880000114440918,3.700000047683716,3.7899999618530273,3.7899999618530273
+2021-09-27,372300,3.680000066757202,3.940000057220459,3.5199999809265137,3.880000114440918,3.880000114440918
+2021-09-24,36100,3.630000114440918,3.690000057220459,3.559999942779541,3.630000114440918,3.630000114440918
+2021-09-23,51200,3.650000095367432,3.740000009536743,3.559999942779541,3.660000085830689,3.660000085830689
+2021-09-22,73100,3.5799999237060547,3.619999885559082,3.490000009536743,3.609999895095825,3.609999895095825
+2021-09-21,45300,3.3399999141693115,3.509999990463257,3.3399999141693115,3.509999990463257,3.509999990463257
+2021-09-20,144100,3.400000095367432,3.490000009536743,3.2300000190734863,3.3399999141693115,3.3399999141693115
+2021-09-17,263600,3.450000047683716,3.5799999237060547,3.4200000762939453,3.569999933242798,3.569999933242798
+2021-09-16,62000,3.640000104904175,3.650000095367432,3.4100000858306885,3.4600000381469727,3.4600000381469727
+2021-09-15,143100,3.5,3.609999895095825,3.4100000858306885,3.609999895095825,3.609999895095825
+2021-09-14,215000,3.680000066757202,3.690000057220459,3.5199999809265137,3.5199999809265137,3.5199999809265137
+2021-09-13,123400,3.700000047683716,3.700000047683716,3.5299999713897705,3.640000104904175,3.640000104904175
+2021-09-10,110900,3.819999933242798,3.829999923706055,3.619999885559082,3.670000076293945,3.670000076293945
+2021-09-09,217200,3.549999952316284,3.819999933242798,3.5,3.7899999618530273,3.7899999618530273
+2021-09-08,220500,3.880000114440918,3.880000114440918,3.5,3.549999952316284,3.549999952316284
+2021-09-07,239100,3.7899999618530273,3.900000095367432,3.75,3.869999885559082,3.869999885559082
+2021-09-03,129500,3.759999990463257,3.759999990463257,3.559999942779541,3.7200000286102295,3.7200000286102295
+2021-09-02,490900,3.75,4.059999942779541,3.7300000190734863,3.75,3.75
+2021-09-01,118800,3.7799999713897705,3.799999952316284,3.660000085830689,3.7200000286102295,3.7200000286102295
+2021-08-31,366400,3.7899999618530273,3.9600000381469727,3.670000076293945,3.809999942779541,3.809999942779541
+2021-08-30,1833600,3.549999952316284,4.130000114440918,3.5,3.880000114440918,3.880000114440918
+2021-08-27,114100,3.2300000190734863,3.450000047683716,3.2300000190734863,3.400000095367432,3.400000095367432
+2021-08-26,242700,3.25,3.4800000190734863,3.2300000190734863,3.2699999809265137,3.2699999809265137
+2021-08-25,72600,3.3299999237060547,3.3499999046325684,3.25,3.2699999809265137,3.2699999809265137
+2021-08-24,215000,3.190000057220459,3.390000104904175,3.1700000762939453,3.2799999713897705,3.2799999713897705
+2021-08-23,147400,3.2699999809265137,3.2699999809265137,3.119999885559082,3.1600000858306885,3.1600000858306885
+2021-08-20,152900,3.119999885559082,3.220000028610229,3.059999942779541,3.180000066757202,3.180000066757202
+2021-08-19,76100,3.059999942779541,3.130000114440918,3.049999952316284,3.119999885559082,3.119999885559082
+2021-08-18,179700,3.109999895095825,3.220000028610229,3.059999942779541,3.0899999141693115,3.0899999141693115
+2021-08-17,242900,3.2300000190734863,3.2300000190734863,3.039999961853028,3.049999952316284,3.049999952316284
+2021-08-16,320200,3.180000066757202,3.289999961853028,3.009999990463257,3.289999961853028,3.289999961853028
+2021-08-13,161300,3.3299999237060547,3.3299999237060547,3.130000114440918,3.180000066757202,3.180000066757202
+2021-08-12,851500,3.509999990463257,3.650000095367432,3.2799999713897705,3.299999952316284,3.299999952316284
+2021-08-11,71300,3.190000057220459,3.240000009536743,3.0999999046325684,3.2300000190734863,3.2300000190734863
+2021-08-10,66000,3.190000057220459,3.25,3.1700000762939453,3.190000057220459,3.190000057220459
+2021-08-09,394300,3.0199999809265137,3.25,3.0,3.150000095367432,3.150000095367432
+2021-08-06,75600,3.109999895095825,3.109999895095825,3.0199999809265137,3.0199999809265137,3.0199999809265137
+2021-08-05,34700,3.039999961853028,3.119999885559082,3.039999961853028,3.0899999141693115,3.0899999141693115
+2021-08-04,57200,3.009999990463257,3.109999895095825,3.009999990463257,3.039999961853028,3.039999961853028
+2021-08-03,147200,3.109999895095825,3.130000114440918,2.990000009536743,3.0299999713897705,3.0299999713897705
+2021-08-02,83200,3.200000047683716,3.2300000190734863,3.069999933242798,3.069999933242798,3.069999933242798
+2021-07-30,43800,3.240000009536743,3.289999961853028,3.150000095367432,3.150000095367432,3.150000095367432
+2021-07-29,67900,3.1700000762939453,3.289999961853028,3.0999999046325684,3.220000028610229,3.220000028610229
+2021-07-28,155000,3.119999885559082,3.200000047683716,3.039999961853028,3.140000104904175,3.140000104904175
+2021-07-27,79700,3.0799999237060547,3.0999999046325684,2.990000009536743,3.069999933242798,3.069999933242798
+2021-07-26,99100,3.180000066757202,3.200000047683716,3.109999895095825,3.140000104904175,3.140000104904175
+2021-07-23,78700,3.220000028610229,3.2699999809265137,3.150000095367432,3.200000047683716,3.200000047683716
+2021-07-22,58400,3.319999933242798,3.319999933242798,3.2300000190734863,3.2300000190734863,3.2300000190734863
+2021-07-21,201700,3.309999942779541,3.369999885559082,3.220000028610229,3.299999952316284,3.299999952316284
+2021-07-20,369600,3.220000028610229,3.3499999046325684,3.150000095367432,3.259999990463257,3.259999990463257
+2021-07-19,268300,3.0899999141693115,3.259999990463257,2.9100000858306885,3.190000057220459,3.190000057220459
+2021-07-16,418500,3.180000066757202,3.3499999046325684,3.150000095367432,3.1700000762939453,3.1700000762939453
+2021-07-15,320200,3.1700000762939453,3.3499999046325684,3.119999885559082,3.1600000858306885,3.1600000858306885
+2021-07-14,198000,3.299999952316284,3.359999895095825,3.1600000858306885,3.200000047683716,3.200000047683716
+2021-07-13,755000,3.400000095367432,3.559999942779541,3.2799999713897705,3.309999942779541,3.309999942779541
+2021-07-12,231200,3.5,3.549999952316284,3.299999952316284,3.390000104904175,3.390000104904175
+2021-07-09,470700,3.4200000762939453,3.5899999141693115,3.369999885559082,3.470000028610229,3.470000028610229
+2021-07-08,518600,3.259999990463257,3.4800000190734863,3.0899999141693115,3.390000104904175,3.390000104904175
+2021-07-07,370900,3.819999933242798,3.890000104904175,3.509999990463257,3.5799999237060547,3.5799999237060547
+2021-07-06,497000,3.890000104904175,3.9700000286102295,3.680000066757202,3.839999914169312,3.839999914169312
+2021-07-02,1157400,3.5999999046325684,4.119999885559082,3.5999999046325684,3.890000104904175,3.890000104904175
+2021-07-01,85100,3.700000047683716,3.740000009536743,3.559999942779541,3.640000104904175,3.640000104904175
+2021-06-30,411100,3.549999952316284,3.759999990463257,3.490000009536743,3.7200000286102295,3.7200000286102295
+2021-06-29,182900,3.7699999809265137,3.7899999618530273,3.5899999141693115,3.5899999141693115,3.5899999141693115
+2021-06-28,299400,3.700000047683716,3.880000114440918,3.670000076293945,3.7699999809265137,3.7699999809265137
+2021-06-25,997500,3.5,3.7899999618530273,3.470000028610229,3.700000047683716,3.700000047683716
+2021-06-24,103500,3.450000047683716,3.490000009536743,3.3399999141693115,3.4600000381469727,3.4600000381469727
+2021-06-23,182700,3.359999895095825,3.4600000381469727,3.299999952316284,3.4100000858306885,3.4100000858306885
+2021-06-22,542800,3.1600000858306885,3.390000104904175,3.109999895095825,3.309999942779541,3.309999942779541
+2021-06-21,1079000,3.4100000858306885,3.5299999713897705,3.119999885559082,3.259999990463257,3.259999990463257
+2021-06-18,98800,3.259999990463257,3.3299999237060547,3.1600000858306885,3.200000047683716,3.200000047683716
+2021-06-17,127000,3.359999895095825,3.4200000762939453,3.25,3.2799999713897705,3.2799999713897705
+2021-06-16,150000,3.430000066757202,3.440000057220459,3.259999990463257,3.400000095367432,3.400000095367432
+2021-06-15,156500,3.549999952316284,3.619999885559082,3.430000066757202,3.5299999713897705,3.5299999713897705
+2021-06-14,141900,3.5199999809265137,3.5799999237060547,3.4600000381469727,3.559999942779541,3.559999942779541
+2021-06-11,183900,3.5899999141693115,3.5899999141693115,3.4200000762939453,3.5199999809265137,3.5199999809265137
+2021-06-10,566900,3.440000057220459,3.650000095367432,3.390000104904175,3.509999990463257,3.509999990463257
+2021-06-09,183000,3.4800000190734863,3.549999952316284,3.400000095367432,3.440000057220459,3.440000057220459
+2021-06-08,141600,3.4800000190734863,3.5299999713897705,3.440000057220459,3.5299999713897705,3.5299999713897705
+2021-06-07,442300,3.299999952316284,3.619999885559082,3.2699999809265137,3.4800000190734863,3.4800000190734863
+2021-06-04,149200,3.309999942779541,3.309999942779541,3.200000047683716,3.240000009536743,3.240000009536743
+2021-06-03,585500,3.390000104904175,3.4200000762939453,3.0999999046325684,3.25,3.25
+2021-06-02,123200,3.359999895095825,3.359999895095825,3.220000028610229,3.2799999713897705,3.2799999713897705
+2021-06-01,210100,3.289999961853028,3.4200000762939453,3.289999961853028,3.309999942779541,3.309999942779541
+2021-05-28,141100,3.2699999809265137,3.3399999141693115,3.150000095367432,3.289999961853028,3.289999961853028
+2021-05-27,164100,3.200000047683716,3.289999961853028,3.150000095367432,3.220000028610229,3.220000028610229
+2021-05-26,234700,3.0799999237060547,3.1700000762939453,3.009999990463257,3.150000095367432,3.150000095367432
+2021-05-25,305100,3.1600000858306885,3.190000057220459,3.0,3.0199999809265137,3.0199999809265137
+2021-05-24,734400,3.2300000190734863,3.2300000190734863,3.009999990463257,3.140000104904175,3.140000104904175
+2021-05-21,165900,3.240000009536743,3.259999990463257,3.150000095367432,3.180000066757202,3.180000066757202
+2021-05-20,224900,3.309999942779541,3.309999942779541,3.119999885559082,3.180000066757202,3.180000066757202
+2021-05-19,227000,3.190000057220459,3.200000047683716,3.039999961853028,3.119999885559082,3.119999885559082
+2021-05-18,364200,3.2100000381469727,3.2799999713897705,3.109999895095825,3.2300000190734863,3.2300000190734863
+2021-05-17,159400,3.140000104904175,3.190000057220459,3.009999990463257,3.0999999046325684,3.0999999046325684
+2021-05-14,189400,3.059999942779541,3.25,3.059999942779541,3.119999885559082,3.119999885559082
+2021-05-13,184000,3.2699999809265137,3.2699999809265137,3.059999942779541,3.0999999046325684,3.0999999046325684
+2021-05-12,113100,3.180000066757202,3.299999952316284,3.1600000858306885,3.200000047683716,3.200000047683716
+2021-05-11,269800,3.009999990463257,3.390000104904175,3.0,3.259999990463257,3.259999990463257
+2021-05-10,378000,3.400000095367432,3.4100000858306885,3.130000114440918,3.130000114440918,3.130000114440918
+2021-05-07,181700,3.5,3.609999895095825,3.4200000762939453,3.4200000762939453,3.4200000762939453
+2021-05-06,524700,3.759999990463257,3.799999952316284,3.4100000858306885,3.5,3.5
+2021-05-05,985400,3.7799999713897705,4.090000152587891,3.7799999713897705,3.7899999618530273,3.7899999618530273
+2021-05-04,585000,3.650000095367432,3.900000095367432,3.5,3.859999895095825,3.859999895095825
+2021-05-03,696800,3.569999933242798,3.799999952316284,3.5,3.7200000286102295,3.7200000286102295
+2021-04-30,416400,3.470000028610229,3.680000066757202,3.470000028610229,3.5799999237060547,3.5799999237060547
+2021-04-29,663700,3.619999885559082,3.660000085830689,3.400000095367432,3.539999961853028,3.539999961853028
+2021-04-28,1099400,3.4800000190734863,3.859999895095825,3.4800000190734863,3.700000047683716,3.700000047683716
+2021-04-27,2280100,4.03000020980835,4.039999961853027,3.5299999713897705,3.5299999713897705,3.5299999713897705
+2021-04-26,8130500,4.159999847412109,4.170000076293945,3.740000009536743,4.039999961853027,4.039999961853027
+2021-04-23,129894700,3.619999885559082,5.820000171661377,3.4100000858306885,4.46999979019165,4.46999979019165
+2021-04-22,2173000,2.75,2.869999885559082,2.630000114440918,2.809999942779541,2.809999942779541
+2021-04-21,89300,2.539999961853028,2.759999990463257,2.539999961853028,2.690000057220459,2.690000057220459
+2021-04-20,126100,2.7799999713897705,2.859999895095825,2.569999933242798,2.690000057220459,2.690000057220459
+2021-04-19,125800,2.880000114440918,2.880000114440918,2.6700000762939453,2.859999895095825,2.859999895095825
+2021-04-16,154000,2.799999952316284,2.8299999237060547,2.640000104904175,2.809999942779541,2.809999942779541
+2021-04-15,160100,2.950000047683716,2.950000047683716,2.700000047683716,2.7699999809265137,2.7699999809265137
+2021-04-14,88800,2.970000028610229,3.0799999237060547,2.890000104904175,2.890000104904175,2.890000104904175
+2021-04-13,180100,2.8299999237060547,2.950000047683716,2.759999990463257,2.940000057220459,2.940000057220459
+2021-04-12,312800,3.2100000381469727,3.2100000381469727,2.859999895095825,2.869999885559082,2.869999885559082
+2021-04-09,108000,3.2100000381469727,3.309999942779541,3.130000114440918,3.180000066757202,3.180000066757202
+2021-04-08,84900,3.289999961853028,3.319999933242798,3.180000066757202,3.25,3.25
+2021-04-07,176700,3.470000028610229,3.470000028610229,3.2100000381469727,3.220000028610229,3.220000028610229
+2021-04-06,84700,3.359999895095825,3.5,3.3299999237060547,3.440000057220459,3.440000057220459
+2021-04-05,360900,3.559999942779541,3.559999942779541,3.309999942779541,3.359999895095825,3.359999895095825
+2021-04-01,332200,3.4200000762939453,3.5899999141693115,3.3299999237060547,3.450000047683716,3.450000047683716
+2021-03-31,142300,3.1600000858306885,3.369999885559082,3.130000114440918,3.3299999237060547,3.3299999237060547
+2021-03-30,220900,3.009999990463257,3.2100000381469727,2.940000057220459,3.119999885559082,3.119999885559082
+2021-03-29,123500,3.259999990463257,3.299999952316284,3.0899999141693115,3.0899999141693115,3.0899999141693115
+2021-03-26,129100,3.4600000381469727,3.4600000381469727,3.2300000190734863,3.299999952316284,3.299999952316284
+2021-03-25,254700,3.25,3.539999961853028,3.180000066757202,3.400000095367432,3.400000095367432
+2021-03-24,315900,3.700000047683716,3.700000047683716,3.319999933242798,3.3499999046325684,3.3499999046325684
+2021-03-23,306500,3.990000009536743,4.03000020980835,3.5199999809265137,3.5199999809265137,3.5199999809265137
+2021-03-22,369300,4.25,4.300000190734863,3.940000057220459,3.9700000286102295,3.9700000286102295
+2021-03-19,371900,3.950000047683716,4.389999866485596,3.849999904632568,4.170000076293945,4.170000076293945
+2021-03-18,626700,3.9600000381469727,4.150000095367432,3.829999923706055,3.9700000286102295,3.9700000286102295
+2021-03-17,736100,3.950000047683716,4.5,3.940000057220459,4.429999828338623,4.429999828338623
+2021-03-16,4876700,4.599999904632568,5.039999961853027,4.110000133514404,4.260000228881836,4.260000228881836
+2021-03-15,318900,3.670000076293945,3.7899999618530273,3.569999933242798,3.75,3.75
+2021-03-12,227300,3.640000104904175,3.650000095367432,3.5,3.5299999713897705,3.5299999713897705
+2021-03-11,318800,3.640000104904175,3.690000057220459,3.5199999809265137,3.680000066757202,3.680000066757202
+2021-03-10,448600,3.309999942779541,3.559999942779541,3.2300000190734863,3.4800000190734863,3.4800000190734863
+2021-03-09,346100,3.180000066757202,3.400000095367432,3.150000095367432,3.240000009536743,3.240000009536743
+2021-03-08,262400,3.2300000190734863,3.400000095367432,3.0199999809265137,3.140000104904175,3.140000104904175
+2021-03-05,668100,3.1600000858306885,3.3299999237060547,2.799999952316284,3.259999990463257,3.259999990463257
+2021-03-04,1149400,3.25,3.450000047683716,2.950000047683716,3.3299999237060547,3.3299999237060547
+2021-03-03,850400,3.690000057220459,3.75,3.319999933242798,3.3399999141693115,3.3399999141693115
+2021-03-02,1952200,3.640000104904175,4.110000133514404,3.640000104904175,3.799999952316284,3.799999952316284
+2021-03-01,2125300,4.099999904632568,4.130000114440918,3.650000095367432,3.839999914169312,3.839999914169312
+2021-02-26,2077100,4.559999942779541,4.769999980926514,4.110000133514404,4.119999885559082,4.119999885559082
+2021-02-25,6422700,4.630000114440918,4.960000038146973,4.179999828338623,4.429999828338623,4.429999828338623
+2021-02-24,193632200,6.880000114440918,7.889999866485596,4.71999979019165,5.059999942779541,5.059999942779541
+2021-02-23,1220500,2.9100000858306885,2.9200000762939453,2.180000066757202,2.6600000858306885,2.6600000858306885
+2021-02-22,1118400,3.369999885559082,3.450000047683716,3.130000114440918,3.200000047683716,3.200000047683716
+2021-02-19,1841300,3.119999885559082,3.5899999141693115,3.119999885559082,3.4800000190734863,3.4800000190734863
+2021-02-18,482600,3.309999942779541,3.359999895095825,3.0299999713897705,3.119999885559082,3.119999885559082
+2021-02-17,1326000,3.109999895095825,3.490000009536743,2.9100000858306885,3.359999895095825,3.359999895095825
+2021-02-16,325100,3.2799999713897705,3.3399999141693115,3.0999999046325684,3.190000057220459,3.190000057220459
+2021-02-12,395900,3.0999999046325684,3.3499999046325684,3.059999942779541,3.2300000190734863,3.2300000190734863
+2021-02-11,369900,3.299999952316284,3.369999885559082,3.069999933242798,3.119999885559082,3.119999885559082
+2021-02-10,1447900,3.5899999141693115,3.7200000286102295,3.039999961853028,3.259999990463257,3.259999990463257
+2021-02-09,2164400,3.4600000381469727,3.799999952316284,3.200000047683716,3.569999933242798,3.569999933242798
+2021-02-08,2149600,3.1700000762939453,3.900000095367432,3.0199999809265137,3.559999942779541,3.559999942779541
+2021-02-05,375800,2.869999885559082,2.900000095367432,2.609999895095825,2.880000114440918,2.880000114440918
+2021-02-04,581600,2.890000104904175,3.039999961853028,2.759999990463257,2.7799999713897705,2.7799999713897705
+2021-02-03,2039300,2.430000066757202,3.0899999141693115,2.400000095367432,2.9600000381469727,2.9600000381469727
+2021-02-02,234500,2.430000066757202,2.4800000190734863,2.25,2.4100000858306885,2.4100000858306885
+2021-02-01,394000,2.490000009536743,2.5,2.25,2.4100000858306885,2.4100000858306885
+2021-01-29,221500,2.190000057220459,2.369999885559082,2.180000066757202,2.2300000190734863,2.2300000190734863
+2021-01-28,491000,2.470000028610229,2.509999990463257,2.130000114440918,2.240000009536743,2.240000009536743
+2021-01-27,1553700,2.309999942779541,2.789999961853028,2.109999895095825,2.4600000381469727,2.4600000381469727
+2021-01-26,558300,2.5199999809265137,2.539999961853028,2.259999990463257,2.390000104904175,2.390000104904175
+2021-01-25,1912100,2.0899999141693115,2.509999990463257,2.0299999713897705,2.4600000381469727,2.4600000381469727
+2021-01-22,618200,2.2100000381469727,2.240000009536743,1.9600000381469729,2.0199999809265137,2.0199999809265137
+2021-01-21,5629800,1.950000047683716,2.900000095367432,1.950000047683716,2.309999942779541,2.309999942779541
+2021-01-20,272500,1.870000004768372,1.950000047683716,1.809999942779541,1.9299999475479128,1.9299999475479128
+2021-01-19,117500,1.7799999713897705,1.840000033378601,1.7300000190734863,1.840000033378601,1.840000033378601
+2021-01-15,187700,1.8600000143051147,1.8600000143051147,1.6799999475479126,1.7799999713897705,1.7799999713897705
+2021-01-14,405400,1.940000057220459,1.9900000095367432,1.7699999809265137,1.7999999523162842,1.7999999523162842
+2021-01-13,453600,1.7300000190734863,1.950000047683716,1.7200000286102295,1.8799999952316284,1.8799999952316284
+2021-01-12,155900,1.6299999952316284,1.7000000476837158,1.600000023841858,1.6699999570846558,1.6699999570846558
+2021-01-11,142600,1.5199999809265137,1.6299999952316284,1.5199999809265137,1.600000023841858,1.600000023841858
+2021-01-08,155700,1.6100000143051147,1.75,1.5199999809265137,1.5499999523162842,1.5499999523162842
+2021-01-07,137200,1.4800000190734863,1.6299999952316284,1.4800000190734863,1.6100000143051147,1.6100000143051147
+2021-01-06,130900,1.5,1.590000033378601,1.440000057220459,1.4700000286102295,1.4700000286102295
+2021-01-05,63500,1.4700000286102295,1.5199999809265137,1.4600000381469729,1.4800000190734863,1.4800000190734863
+2021-01-04,134400,1.5099999904632568,1.5499999523162842,1.409999966621399,1.4600000381469729,1.4600000381469729
+2020-12-31,469700,1.4900000095367432,1.690000057220459,1.4900000095367432,1.5199999809265137,1.5199999809265137
+2020-12-30,81300,1.4500000476837158,1.5,1.4500000476837158,1.4800000190734863,1.4800000190734863
+2020-12-29,60900,1.5,1.5099999904632568,1.440000057220459,1.440000057220459,1.440000057220459
+2020-12-28,173700,1.4299999475479126,1.5199999809265137,1.399999976158142,1.5199999809265137,1.5199999809265137
+2020-12-24,28400,1.4500000476837158,1.4700000286102295,1.4199999570846558,1.4299999475479126,1.4299999475479126
+2020-12-23,295400,1.399999976158142,1.5399999618530271,1.399999976158142,1.4700000286102295,1.4700000286102295
+2020-12-22,125600,1.3799999952316284,1.409999966621399,1.350000023841858,1.3899999856948853,1.3899999856948853
+2020-12-21,113000,1.2999999523162842,1.3899999856948853,1.2899999618530271,1.3600000143051147,1.3600000143051147
+2020-12-18,128800,1.3899999856948853,1.399999976158142,1.309999942779541,1.309999942779541,1.309999942779541
+2020-12-17,147300,1.340000033378601,1.3899999856948853,1.3200000524520874,1.3799999952316284,1.3799999952316284
+2020-12-16,42500,1.3300000429153442,1.3799999952316284,1.3200000524520874,1.350000023841858,1.350000023841858
+2020-12-15,62400,1.3799999952316284,1.3899999856948853,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2020-12-14,79300,1.3600000143051147,1.399999976158142,1.3200000524520874,1.3600000143051147,1.3600000143051147
+2020-12-11,143700,1.3700000047683716,1.409999966621399,1.3300000429153442,1.3700000047683716,1.3700000047683716
+2020-12-10,54500,1.3899999856948853,1.440000057220459,1.3600000143051147,1.3899999856948853,1.3899999856948853
+2020-12-09,215100,1.409999966621399,1.4500000476837158,1.399999976158142,1.409999966621399,1.409999966621399
+2020-12-08,177100,1.409999966621399,1.440000057220459,1.3600000143051147,1.409999966621399,1.409999966621399
+2020-12-07,118700,1.3899999856948853,1.4199999570846558,1.3600000143051147,1.399999976158142,1.399999976158142
+2020-12-04,589200,1.3300000429153442,1.4199999570846558,1.3200000524520874,1.409999966621399,1.409999966621399
+2020-12-03,125600,1.350000023841858,1.399999976158142,1.309999942779541,1.340000033378601,1.340000033378601
+2020-12-02,250400,1.3899999856948853,1.3899999856948853,1.2799999713897705,1.340000033378601,1.340000033378601
+2020-12-01,391500,1.4500000476837158,1.4600000381469729,1.340000033378601,1.3600000143051147,1.3600000143051147
+2020-11-30,610500,1.590000033378601,1.6299999952316284,1.3899999856948853,1.4600000381469729,1.4600000381469729
+2020-11-27,101800,1.5499999523162842,1.590000033378601,1.5399999618530271,1.5399999618530271,1.5399999618530271
+2020-11-25,261900,1.659999966621399,1.659999966621399,1.5099999904632568,1.5700000524520874,1.5700000524520874
+2020-11-24,594500,1.4800000190734863,1.690000057220459,1.4199999570846558,1.649999976158142,1.649999976158142
+2020-11-23,146000,1.4600000381469729,1.5,1.399999976158142,1.4199999570846558,1.4199999570846558
+2020-11-20,190000,1.5,1.5,1.409999966621399,1.4500000476837158,1.4500000476837158
+2020-11-19,180500,1.5099999904632568,1.5099999904632568,1.3899999856948853,1.4299999475479126,1.4299999475479126
+2020-11-18,379900,1.3799999952316284,1.5700000524520874,1.3700000047683716,1.5199999809265137,1.5199999809265137
+2020-11-17,109000,1.399999976158142,1.4600000381469729,1.3600000143051147,1.3799999952316284,1.3799999952316284
+2020-11-16,238700,1.340000033378601,1.4700000286102295,1.340000033378601,1.4500000476837158,1.4500000476837158
+2020-11-13,895500,1.3200000524520874,1.5499999523162842,1.2599999904632568,1.3899999856948853,1.3899999856948853
+2020-11-12,8277600,1.399999976158142,1.75,1.309999942779541,1.399999976158142,1.399999976158142
+2020-11-11,229300,1.2599999904632568,1.2999999523162842,1.2400000095367432,1.2599999904632568,1.2599999904632568
+2020-11-10,103200,1.2000000476837158,1.2599999904632568,1.1699999570846558,1.2300000190734863,1.2300000190734863
+2020-11-09,105500,1.2400000095367432,1.25,1.1699999570846558,1.2000000476837158,1.2000000476837158
+2020-11-06,101500,1.2100000381469729,1.2400000095367432,1.190000057220459,1.2000000476837158,1.2000000476837158
+2020-11-05,93500,1.2200000286102295,1.25,1.1799999475479126,1.2400000095367432,1.2400000095367432
+2020-11-04,42000,1.2000000476837158,1.2200000286102295,1.1699999570846558,1.1699999570846558,1.1699999570846558
+2020-11-03,124500,1.159999966621399,1.2400000095367432,1.159999966621399,1.2000000476837158,1.2000000476837158
+2020-11-02,69900,1.1399999856948853,1.159999966621399,1.100000023841858,1.159999966621399,1.159999966621399
+2020-10-30,77500,1.1299999952316284,1.1399999856948853,1.0800000429153442,1.1200000047683716,1.1200000047683716
+2020-10-29,22100,1.1200000047683716,1.1399999856948853,1.100000023841858,1.1200000047683716,1.1200000047683716
+2020-10-28,124600,1.1399999856948853,1.1699999570846558,1.100000023841858,1.1200000047683716,1.1200000047683716
+2020-10-27,104200,1.159999966621399,1.1799999475479126,1.1299999952316284,1.149999976158142,1.149999976158142
+2020-10-26,243500,1.2100000381469729,1.2300000190734863,1.1100000143051147,1.159999966621399,1.159999966621399
+2020-10-23,91100,1.2200000286102295,1.2899999618530271,1.2100000381469729,1.2200000286102295,1.2200000286102295
+2020-10-22,206600,1.2000000476837158,1.2699999809265137,1.190000057220459,1.2200000286102295,1.2200000286102295
+2020-10-21,133000,1.2000000476837158,1.25,1.1699999570846558,1.190000057220459,1.190000057220459
+2020-10-20,229900,1.190000057220459,1.2100000381469729,1.1699999570846558,1.190000057220459,1.190000057220459
+2020-10-19,384500,1.2000000476837158,1.2599999904632568,1.190000057220459,1.2000000476837158,1.2000000476837158
+2020-10-16,358900,1.2000000476837158,1.2899999618530271,1.1799999475479126,1.2100000381469729,1.2100000381469729
+2020-10-15,260300,1.25,1.2999999523162842,1.1799999475479126,1.1799999475479126,1.1799999475479126
+2020-10-14,711000,1.190000057220459,1.350000023841858,1.159999966621399,1.3300000429153442,1.3300000429153442
+2020-10-13,96100,1.1799999475479126,1.2200000286102295,1.1699999570846558,1.190000057220459,1.190000057220459
+2020-10-12,210800,1.2000000476837158,1.25,1.1799999475479126,1.190000057220459,1.190000057220459
+2020-10-09,191400,1.159999966621399,1.25,1.159999966621399,1.2200000286102295,1.2200000286102295
+2020-10-08,208800,1.1699999570846558,1.190000057220459,1.1100000143051147,1.159999966621399,1.159999966621399
+2020-10-07,296600,1.090000033378601,1.2100000381469729,1.0800000429153442,1.1799999475479126,1.1799999475479126
+2020-10-06,187200,1.059999942779541,1.1200000047683716,1.059999942779541,1.0800000429153442,1.0800000429153442
+2020-10-05,133500,1.0700000524520874,1.1299999952316284,1.059999942779541,1.059999942779541,1.059999942779541
+2020-10-02,139500,1.059999942779541,1.1200000047683716,1.0299999713897705,1.090000033378601,1.090000033378601
+2020-10-01,210200,1.0700000524520874,1.1100000143051147,1.059999942779541,1.0800000429153442,1.0800000429153442
+2020-09-30,257900,1.1799999475479126,1.1799999475479126,1.0700000524520874,1.1100000143051147,1.1100000143051147
+2020-09-29,378200,1.1399999856948853,1.1799999475479126,1.1200000047683716,1.1399999856948853,1.1399999856948853
+2020-09-28,1454000,1.159999966621399,1.2300000190734863,1.1100000143051147,1.190000057220459,1.190000057220459
+2020-09-25,32575000,1.2300000190734863,1.8600000143051147,1.1299999952316284,1.3200000524520874,1.3200000524520874
+2020-09-24,44700,0.949999988079071,0.9700000286102296,0.9100000262260436,0.9300000071525574,0.9300000071525574
+2020-09-23,106500,0.9800000190734864,1.0,0.959999978542328,0.9700000286102296,0.9700000286102296
+2020-09-22,51500,1.0,1.0099999904632568,0.9800000190734864,1.0,1.0
+2020-09-21,158100,1.059999942779541,1.059999942779541,0.9399999976158142,1.0,1.0
+2020-09-18,84200,1.0399999618530271,1.059999942779541,1.0299999713897705,1.059999942779541,1.059999942779541
+2020-09-17,95600,1.0399999618530271,1.0700000524520874,1.0,1.059999942779541,1.059999942779541
+2020-09-16,128700,1.0099999904632568,1.0800000429153442,1.0,1.0499999523162842,1.0499999523162842
+2020-09-15,103400,1.0299999713897705,1.0399999618530271,0.9900000095367432,1.0299999713897705,1.0299999713897705
+2020-09-14,178700,0.9900000095367432,1.0499999523162842,0.9700000286102296,1.0499999523162842,1.0499999523162842
+2020-09-11,297300,1.0499999523162842,1.0499999523162842,0.9300000071525574,0.9800000190734864,0.9800000190734864
+2020-09-10,215900,1.059999942779541,1.0700000524520874,1.0,1.0299999713897705,1.0299999713897705
+2020-09-09,306700,1.0,1.0700000524520874,1.0,1.0499999523162842,1.0499999523162842
+2020-09-08,396800,1.059999942779541,1.0800000429153442,1.0,1.0199999809265137,1.0199999809265137
+2020-09-04,721500,1.2000000476837158,1.25,1.059999942779541,1.0700000524520874,1.0700000524520874
+2020-09-03,1896900,1.059999942779541,1.340000033378601,1.0199999809265137,1.2599999904632568,1.2599999904632568
+2020-09-02,200300,1.0399999618530271,1.100000023841858,1.0099999904632568,1.0399999618530271,1.0399999618530271
+2020-09-01,150900,1.1299999952316284,1.1399999856948853,1.0700000524520874,1.090000033378601,1.090000033378601
+2020-08-31,219900,1.190000057220459,1.2000000476837158,1.100000023841858,1.1200000047683716,1.1200000047683716
+2020-08-28,129400,1.2100000381469729,1.2200000286102295,1.1799999475479126,1.2000000476837158,1.2000000476837158
+2020-08-27,154600,1.190000057220459,1.2400000095367432,1.1699999570846558,1.2200000286102295,1.2200000286102295
+2020-08-26,412300,1.1200000047683716,1.2799999713897705,1.100000023841858,1.2300000190734863,1.2300000190734863
+2020-08-25,251600,1.1100000143051147,1.1799999475479126,1.090000033378601,1.149999976158142,1.149999976158142
+2020-08-24,302500,1.149999976158142,1.1699999570846558,1.100000023841858,1.159999966621399,1.159999966621399
+2020-08-21,573400,1.1699999570846558,1.25,1.1399999856948853,1.1699999570846558,1.1699999570846558
+2020-08-20,3030700,1.3200000524520874,1.4299999475479126,1.1799999475479126,1.2599999904632568,1.2599999904632568
+2020-08-19,13043200,0.9800000190734864,1.950000047683716,0.9800000190734864,1.850000023841858,1.850000023841858
+2020-08-18,259400,1.0700000524520874,1.0700000524520874,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2020-08-17,439500,1.0700000524520874,1.090000033378601,1.0199999809265137,1.0700000524520874,1.0700000524520874
+2020-08-14,788500,1.190000057220459,1.2000000476837158,1.0499999523162842,1.1299999952316284,1.1299999952316284
+2020-08-13,2769000,1.3799999952316284,1.3799999952316284,1.159999966621399,1.2400000095367432,1.2400000095367432
+2020-08-12,1508000,1.340000033378601,1.559999942779541,1.340000033378601,1.5299999713897705,1.5299999713897705
+2020-08-11,28776800,1.2899999618530271,1.940000057220459,1.2799999713897705,1.409999966621399,1.409999966621399
+2020-08-10,187800,1.149999976158142,1.190000057220459,1.100000023841858,1.159999966621399,1.159999966621399
+2020-08-07,313900,1.100000023841858,1.2200000286102295,1.100000023841858,1.159999966621399,1.159999966621399
+2020-08-06,193000,1.059999942779541,1.1399999856948853,1.0499999523162842,1.090000033378601,1.090000033378601
+2020-08-05,280500,1.1200000047683716,1.149999976158142,1.0299999713897705,1.0800000429153442,1.0800000429153442
+2020-08-04,356800,1.0099999904632568,1.1799999475479126,1.0099999904632568,1.149999976158142,1.149999976158142
+2020-08-03,426100,1.0299999713897705,1.0700000524520874,1.0099999904632568,1.0199999809265137,1.0199999809265137
+2020-07-31,654800,1.1299999952316284,1.1299999952316284,1.0499999523162842,1.090000033378601,1.090000033378601
+2020-07-30,1431600,1.340000033378601,1.4500000476837158,1.2200000286102295,1.2300000190734863,1.2300000190734863
+2020-07-29,5881700,1.2400000095367432,1.5499999523162842,1.2300000190734863,1.5499999523162842,1.5499999523162842
+2020-07-28,68380600,0.7200000286102295,2.150000095367432,0.7200000286102295,1.6299999952316284,1.6299999952316284
+2020-07-27,109300,0.7799999713897705,0.7900000214576721,0.7099999785423279,0.7300000190734863,0.7300000190734863
+2020-07-24,209100,0.7300000190734863,0.75,0.699999988079071,0.75,0.75
+2020-07-23,29200,0.7400000095367432,0.75,0.7200000286102295,0.7200000286102295,0.7200000286102295
+2020-07-22,76400,0.7400000095367432,0.75,0.7099999785423279,0.7300000190734863,0.7300000190734863
+2020-07-21,23600,0.699999988079071,0.7400000095367432,0.699999988079071,0.7400000095367432,0.7400000095367432
+2020-07-20,38000,0.7099999785423279,0.7300000190734863,0.6800000071525574,0.7200000286102295,0.7200000286102295
+2020-07-17,50600,0.7200000286102295,0.7400000095367432,0.699999988079071,0.7400000095367432,0.7400000095367432
+2020-07-16,8500,0.7599999904632568,0.7599999904632568,0.7200000286102295,0.7200000286102295,0.7200000286102295
+2020-07-15,34700,0.7599999904632568,0.7699999809265137,0.7099999785423279,0.7200000286102295,0.7200000286102295
+2020-07-14,1300,0.7400000095367432,0.7900000214576721,0.7400000095367432,0.7900000214576721,0.7900000214576721
+2020-07-13,19100,0.8199999928474426,0.8199999928474426,0.7400000095367432,0.7400000095367432,0.7400000095367432
+2020-07-10,17100,0.75,0.7799999713897705,0.7200000286102295,0.7699999809265137,0.7699999809265137
+2020-07-09,28900,0.7900000214576721,0.8199999928474426,0.75,0.7699999809265137,0.7699999809265137
+2020-07-08,2900,0.7799999713897705,0.8199999928474426,0.7699999809265137,0.7900000214576721,0.7900000214576721
+2020-07-07,15500,0.8199999928474426,0.8199999928474426,0.7799999713897705,0.7900000214576721,0.7900000214576721
+2020-07-06,8100,0.800000011920929,0.800000011920929,0.7699999809265137,0.7699999809265137,0.7699999809265137
+2020-07-02,30100,0.7599999904632568,0.7799999713897705,0.7200000286102295,0.7799999713897705,0.7799999713897705
+2020-07-01,3300,0.7099999785423279,0.75,0.7099999785423279,0.7200000286102295,0.7200000286102295
+2020-06-30,54300,0.7400000095367432,0.75,0.7099999785423279,0.7300000190734863,0.7300000190734863
+2020-06-29,25200,0.7599999904632568,0.7900000214576721,0.7400000095367432,0.7400000095367432,0.7400000095367432
+2020-06-26,37800,0.7900000214576721,0.7900000214576721,0.7400000095367432,0.7599999904632568,0.7599999904632568
+2020-06-25,7400,0.75,0.7900000214576721,0.75,0.7699999809265137,0.7699999809265137
+2020-06-24,5800,0.7699999809265137,0.7900000214576721,0.75,0.75,0.75
+2020-06-23,20800,0.7699999809265137,0.8000000119209291,0.7599999904632568,0.7699999809265137,0.7699999809265137
+2020-06-22,34000,0.8199999928474426,0.8199999928474426,0.75,0.7799999713897705,0.7799999713897705
+2020-06-19,14600,0.8000000119209291,0.8199999928474426,0.8000000119209291,0.8199999928474426,0.8199999928474426
+2020-06-18,43600,0.8399999737739563,0.8399999737739563,0.7799999713897705,0.8199999928474426,0.8199999928474426
+2020-06-17,310700,0.7699999809265137,0.9200000166893004,0.7699999809265137,0.8399999737739563,0.8399999737739563
+2020-06-16,37600,0.8000000119209291,0.8000000119209291,0.7599999904632568,0.7599999904632568,0.7599999904632568
+2020-06-15,42200,0.7599999904632568,0.8000000119209291,0.7400000095367432,0.7699999809265137,0.7699999809265137
+2020-06-12,48200,0.7099999785423279,0.8000000119209291,0.7099999785423279,0.7200000286102295,0.7200000286102295
+2020-06-11,55200,0.8000000119209291,0.8199999928474426,0.699999988079071,0.7099999785423279,0.7099999785423279
+2020-06-10,219200,0.8199999928474426,0.8899999856948853,0.7699999809265137,0.8199999928474426,0.8199999928474426
+2020-06-09,194900,0.7599999904632568,0.8199999928474426,0.699999988079071,0.7599999904632568,0.7599999904632568
+2020-06-08,317300,0.7300000190734863,0.8000000119209291,0.6899999976158142,0.7400000095367432,0.7400000095367432
+2020-06-05,94000,0.6899999976158142,0.7200000286102295,0.6800000071525574,0.6899999976158142,0.6899999976158142
+2020-06-04,71400,0.6800000071525574,0.699999988079071,0.6700000166893005,0.6800000071525574,0.6800000071525574
+2020-06-03,15700,0.699999988079071,0.7200000286102295,0.6800000071525574,0.6800000071525574,0.6800000071525574
+2020-06-02,51200,0.6800000071525574,0.6899999976158142,0.6700000166893005,0.6800000071525574,0.6800000071525574
+2020-06-01,6100,0.6800000071525574,0.7200000286102295,0.6800000071525574,0.6899999976158142,0.6899999976158142
+2020-05-29,42200,0.6899999976158142,0.7200000286102295,0.6800000071525574,0.699999988079071,0.699999988079071
+2020-05-28,8200,0.6700000166893005,0.7099999785423279,0.6700000166893005,0.6899999976158142,0.6899999976158142
+2020-05-27,51200,0.6600000262260437,0.7200000286102295,0.6600000262260437,0.699999988079071,0.699999988079071
+2020-05-26,37400,0.7200000286102295,0.7300000190734863,0.6299999952316284,0.699999988079071,0.699999988079071
+2020-05-22,37900,0.699999988079071,0.7699999809265137,0.699999988079071,0.7200000286102295,0.7200000286102295
+2020-05-21,16700,0.7200000286102295,0.7699999809265137,0.699999988079071,0.699999988079071,0.699999988079071
+2020-05-20,109900,0.7799999713897705,0.8000000119209291,0.7200000286102295,0.7699999809265137,0.7699999809265137
+2020-05-19,45900,0.7900000214576721,0.7900000214576721,0.7200000286102295,0.7599999904632568,0.7599999904632568
+2020-05-18,25600,0.7200000286102295,0.75,0.699999988079071,0.7300000190734863,0.7300000190734863
+2020-05-15,33200,0.7599999904632568,0.7699999809265137,0.75,0.75,0.75
+2020-05-14,2200,0.8100000023841858,0.8100000023841858,0.75,0.7699999809265137,0.7699999809265137
+2020-05-13,9000,0.8100000023841858,0.8100000023841858,0.75,0.7900000214576721,0.7900000214576721
+2020-05-12,1600,0.7300000190734863,0.7900000214576721,0.7300000190734863,0.75,0.75
+2020-05-11,16200,0.8100000023841858,0.8500000238418579,0.7099999785423279,0.7200000286102295,0.7200000286102295
+2020-05-08,6200,0.7099999785423279,0.7300000190734863,0.7099999785423279,0.7099999785423279,0.7099999785423279
+2020-05-07,12900,0.6800000071525574,0.7400000095367432,0.6800000071525574,0.7200000286102295,0.7200000286102295
+2020-05-06,41500,0.7599999904632568,0.7599999904632568,0.7200000286102295,0.7200000286102295,0.7200000286102295
+2020-05-05,1700,0.7599999904632568,0.7599999904632568,0.6499999761581421,0.6499999761581421,0.6499999761581421
+2020-05-04,9800,0.6499999761581421,0.7099999785423279,0.6499999761581421,0.6700000166893005,0.6700000166893005
+2020-05-01,25200,0.7300000190734863,0.7799999713897705,0.6499999761581421,0.6499999761581421,0.6499999761581421
+2020-04-30,118500,0.699999988079071,0.8000000119209291,0.6499999761581421,0.7099999785423279,0.7099999785423279
+2020-04-29,23300,0.6700000166893005,0.75,0.6700000166893005,0.6899999976158142,0.6899999976158142
+2020-04-28,1200,0.6800000071525574,0.6800000071525574,0.6399999856948853,0.6700000166893005,0.6700000166893005
+2020-04-27,28700,0.6499999761581421,0.6700000166893005,0.6499999761581421,0.6499999761581421,0.6499999761581421
+2020-04-24,38300,0.6399999856948853,0.6499999761581421,0.6399999856948853,0.6499999761581421,0.6499999761581421
+2020-04-23,8700,0.6499999761581421,0.6499999761581421,0.6000000238418579,0.6499999761581421,0.6499999761581421
+2020-04-22,1400,0.6200000047683716,0.6499999761581421,0.5899999737739563,0.6499999761581421,0.6499999761581421
+2020-04-21,3800,0.6000000238418579,0.6499999761581421,0.5899999737739563,0.6200000047683716,0.6200000047683716
+2020-04-20,21900,0.6100000143051147,0.6399999856948853,0.6000000238418579,0.6000000238418579,0.6000000238418579
+2020-04-17,58500,0.5600000023841858,0.6600000262260437,0.5600000023841858,0.6000000238418579,0.6000000238418579
+2020-04-16,45800,0.6000000238418579,0.6499999761581421,0.5600000023841858,0.5899999737739563,0.5899999737739563
+2020-04-15,12000,0.6600000262260437,0.6600000262260437,0.6200000047683716,0.6200000047683716,0.6200000047683716
+2020-04-14,31900,0.6800000071525574,0.699999988079071,0.5899999737739563,0.6600000262260437,0.6600000262260437
+2020-04-13,32400,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421,0.6499999761581421
+2020-04-09,26200,0.7099999785423279,0.7200000286102295,0.6700000166893005,0.6700000166893005,0.6700000166893005
+2020-04-08,46200,0.6800000071525574,0.7099999785423279,0.6499999761581421,0.6899999976158142,0.6899999976158142
+2020-04-07,15900,0.7200000286102295,0.7200000286102295,0.6499999761581421,0.6499999761581421,0.6499999761581421
+2020-04-06,6200,0.6100000143051147,0.7599999904632568,0.6000000238418579,0.6800000071525574,0.6800000071525574
+2020-04-03,163300,0.6700000166893005,0.699999988079071,0.550000011920929,0.6000000238418579,0.6000000238418579
+2020-04-02,53000,0.6800000071525574,0.7300000190734863,0.6700000166893005,0.6800000071525574,0.6800000071525574
+2020-04-01,40900,0.6600000262260437,0.6800000071525574,0.6100000143051147,0.6600000262260437,0.6600000262260437
+2020-03-31,800,0.6100000143051147,0.6600000262260437,0.6100000143051147,0.6200000047683716,0.6200000047683716
+2020-03-30,19100,0.6200000047683716,0.6700000166893005,0.6200000047683716,0.6499999761581421,0.6499999761581421
+2020-03-27,25700,0.6600000262260437,0.6700000166893005,0.5600000023841858,0.5899999737739563,0.5899999737739563
+2020-03-26,142400,0.6700000166893005,0.6700000166893005,0.5400000214576721,0.6499999761581421,0.6499999761581421
+2020-03-25,34900,0.6700000166893005,0.6899999976158142,0.6000000238418579,0.6000000238418579,0.6000000238418579
+2020-03-24,46100,0.7400000095367432,0.7400000095367432,0.6299999952316284,0.6299999952316284,0.6299999952316284
+2020-03-23,52800,0.6499999761581421,0.6700000166893005,0.6000000238418579,0.6600000262260437,0.6600000262260437
+2020-03-20,70200,0.75,0.8199999928474426,0.6000000238418579,0.6100000143051147,0.6100000143051147
+2020-03-19,25300,0.6899999976158142,0.6899999976158142,0.6000000238418579,0.6600000262260437,0.6600000262260437
+2020-03-18,18000,0.7400000095367432,0.7400000095367432,0.6399999856948853,0.6899999976158142,0.6899999976158142
+2020-03-17,18100,0.7099999785423279,0.7599999904632568,0.699999988079071,0.699999988079071,0.699999988079071
+2020-03-16,2500,0.699999988079071,0.7300000190734863,0.6899999976158142,0.6899999976158142,0.6899999976158142
+2020-03-13,30100,0.7400000095367432,0.7400000095367432,0.6499999761581421,0.6800000071525574,0.6800000071525574
+2020-03-12,45900,0.699999988079071,0.7099999785423279,0.6399999856948853,0.6399999856948853,0.6399999856948853
+2020-03-11,80500,0.7400000095367432,0.8000000119209291,0.7099999785423279,0.7099999785423279,0.7099999785423279
+2020-03-10,33200,0.8199999928474426,0.8199999928474426,0.7200000286102295,0.7400000095367432,0.7400000095367432
+2020-03-09,18500,0.8299999833106995,0.8299999833106995,0.7799999713897705,0.8000000119209291,0.8000000119209291
+2020-03-06,13400,0.8700000047683716,0.8999999761581421,0.7799999713897705,0.8000000119209291,0.8000000119209291
+2020-03-05,27700,0.8399999737739563,0.9100000262260436,0.8399999737739563,0.8399999737739563,0.8399999737739563
+2020-03-04,63800,0.8799999952316284,0.9200000166893004,0.8100000023841858,0.8100000023841858,0.8100000023841858
+2020-03-03,22900,0.8600000143051147,0.8899999856948853,0.8500000238418579,0.8700000047683716,0.8700000047683716
+2020-03-02,165000,0.8600000143051147,0.9100000262260436,0.8399999737739563,0.8399999737739563,0.8399999737739563
+2020-02-28,32200,0.9399999976158142,0.9399999976158142,0.8299999833106995,0.8600000143051147,0.8600000143051147
+2020-02-27,15100,0.9800000190734864,0.9800000190734864,0.8500000238418579,0.8899999856948853,0.8899999856948853
+2020-02-26,4300,0.9300000071525574,1.0099999904632568,0.9100000262260436,0.959999978542328,0.959999978542328
+2020-02-25,28300,0.9300000071525574,0.9499999880790708,0.8600000143051147,0.8799999952316284,0.8799999952316284
+2020-02-24,7300,0.9300000071525574,0.9900000095367432,0.9200000166893004,0.9700000286102296,0.9700000286102296
+2020-02-21,38400,0.9700000286102296,1.0499999523162842,0.9700000286102296,0.9900000095367432,0.9900000095367432
+2020-02-20,2100,1.0,1.0,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2020-02-19,8500,0.9800000190734864,1.0299999713897705,0.9800000190734864,1.0299999713897705,1.0299999713897705
+2020-02-18,79400,1.0499999523162842,1.1399999856948853,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2020-02-14,8800,0.9700000286102296,0.9700000286102296,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2020-02-13,8200,1.0,1.0199999809265137,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2020-02-12,800,1.0399999618530271,1.0399999618530271,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2020-02-11,5500,0.9499999880790708,1.0299999713897705,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2020-02-10,25800,1.0099999904632568,1.0099999904632568,0.9300000071525574,0.9499999880790708,0.9499999880790708
+2020-02-07,13800,1.0,1.0199999809265137,1.0,1.0,1.0
+2020-02-06,15700,0.9800000190734864,1.0199999809265137,0.9700000286102296,1.0099999904632568,1.0099999904632568
+2020-02-05,10900,0.9800000190734864,0.9900000095367432,0.9300000071525574,0.9800000190734864,0.9800000190734864
+2020-02-04,10700,1.0299999713897705,1.0299999713897705,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2020-02-03,4900,1.0399999618530271,1.0499999523162842,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2020-01-31,31200,1.0499999523162842,1.0499999523162842,0.9499999880790708,0.9499999880790708,0.9499999880790708
+2020-01-30,32700,1.0,1.0299999713897705,0.959999978542328,0.959999978542328,0.959999978542328
+2020-01-29,19100,1.0399999618530271,1.0499999523162842,1.0,1.0099999904632568,1.0099999904632568
+2020-01-28,2700,1.0399999618530271,1.0399999618530271,1.0099999904632568,1.0299999713897705,1.0299999713897705
+2020-01-27,15900,1.0199999809265137,1.0199999809265137,0.9700000286102296,1.0199999809265137,1.0199999809265137
+2020-01-24,15800,1.0299999713897705,1.0499999523162842,0.9800000190734864,1.0499999523162842,1.0499999523162842
+2020-01-23,41200,1.0199999809265137,1.0399999618530271,0.9900000095367432,0.9900000095367432,0.9900000095367432
+2020-01-22,105300,1.0499999523162842,1.0499999523162842,1.0,1.0199999809265137,1.0199999809265137
+2020-01-21,37700,1.0099999904632568,1.0499999523162842,1.0,1.0199999809265137,1.0199999809265137
+2020-01-17,90400,1.0,1.0199999809265137,0.9200000166893004,1.0,1.0
+2020-01-16,27200,0.9499999880790708,1.0199999809265137,0.9200000166893004,1.0,1.0
+2020-01-15,69100,0.9499999880790708,0.9499999880790708,0.9200000166893004,0.9499999880790708,0.9499999880790708
+2020-01-14,7600,0.8700000047683716,0.9499999880790708,0.8700000047683716,0.9300000071525574,0.9300000071525574
+2020-01-13,17300,0.9300000071525574,0.9499999880790708,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2020-01-10,9200,0.8799999952316284,0.9399999976158142,0.8600000143051147,0.9399999976158142,0.9399999976158142
+2020-01-09,94100,0.8299999833106995,0.8799999952316284,0.8299999833106995,0.8600000143051147,0.8600000143051147
+2020-01-08,19900,0.8199999928474426,0.8299999833106995,0.8199999928474426,0.8199999928474426,0.8199999928474426
+2020-01-07,23400,0.7799999713897705,0.8299999833106995,0.7799999713897705,0.8299999833106995,0.8299999833106995
+2020-01-06,41800,0.8199999928474426,0.8299999833106995,0.7799999713897705,0.8199999928474426,0.8199999928474426
+2020-01-03,2700,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426
+2020-01-02,9700,0.8500000238418579,0.8500000238418579,0.8100000023841858,0.8399999737739563,0.8399999737739563
+2019-12-31,112000,0.8199999928474426,0.8500000238418579,0.7799999713897705,0.7799999713897705,0.7799999713897705
+2019-12-30,108700,0.8000000119209291,0.8199999928474426,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-12-27,48600,0.8299999833106995,0.8299999833106995,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-12-26,4500,0.8000000119209291,0.8399999737739563,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-12-24,1100,0.8399999737739563,0.8399999737739563,0.8299999833106995,0.8399999737739563,0.8399999737739563
+2019-12-23,12700,0.8000000119209291,0.8299999833106995,0.8000000119209291,0.8100000023841858,0.8100000023841858
+2019-12-20,25900,0.8000000119209291,0.8199999928474426,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-12-19,72300,0.8000000119209291,0.8199999928474426,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-12-18,8400,0.8100000023841858,0.8199999928474426,0.8000000119209291,0.8100000023841858,0.8100000023841858
+2019-12-17,21200,0.8100000023841858,0.8299999833106995,0.8000000119209291,0.8100000023841858,0.8100000023841858
+2019-12-16,196900,0.8000000119209291,0.8299999833106995,0.8000000119209291,0.8299999833106995,0.8299999833106995
+2019-12-13,104100,0.7599999904632568,0.8199999928474426,0.7599999904632568,0.8100000023841858,0.8100000023841858
+2019-12-12,63000,0.7599999904632568,0.8199999928474426,0.75,0.7599999904632568,0.7599999904632568
+2019-12-11,28300,0.7400000095367432,0.7900000214576721,0.7400000095367432,0.75,0.75
+2019-12-10,120300,0.75,0.75,0.7099999785423279,0.7200000286102295,0.7200000286102295
+2019-12-09,138200,0.7599999904632568,0.8000000119209291,0.7099999785423279,0.75,0.75
+2019-12-06,575300,0.7900000214576721,0.9399999976158142,0.7300000190734863,0.75,0.75
+2019-12-05,13000,0.8000000119209291,0.8199999928474426,0.8000000119209291,0.8199999928474426,0.8199999928474426
+2019-12-04,18000,0.8299999833106995,0.8500000238418579,0.7900000214576721,0.8000000119209291,0.8000000119209291
+2019-12-03,62500,0.7900000214576721,0.8299999833106995,0.7699999809265137,0.8199999928474426,0.8199999928474426
+2019-12-02,32600,0.8299999833106995,0.8299999833106995,0.8299999833106995,0.8299999833106995,0.8299999833106995
+2019-11-29,23600,0.8299999833106995,0.8500000238418579,0.8299999833106995,0.8399999737739563,0.8399999737739563
+2019-11-27,1500,0.8399999737739563,0.8399999737739563,0.8299999833106995,0.8299999833106995,0.8299999833106995
+2019-11-26,14100,0.8399999737739563,0.8399999737739563,0.8000000119209291,0.8399999737739563,0.8399999737739563
+2019-11-25,19300,0.8299999833106995,0.8500000238418579,0.7799999713897705,0.8299999833106995,0.8299999833106995
+2019-11-22,32300,0.75,0.8000000119209291,0.75,0.8000000119209291,0.8000000119209291
+2019-11-21,34900,0.8500000238418579,0.8500000238418579,0.75,0.7599999904632568,0.7599999904632568
+2019-11-20,5700,0.8399999737739563,0.8500000238418579,0.8199999928474426,0.8199999928474426,0.8199999928474426
+2019-11-19,5500,0.8399999737739563,0.8500000238418579,0.8399999737739563,0.8500000238418579,0.8500000238418579
+2019-11-18,48400,0.8100000023841858,0.8399999737739563,0.7900000214576721,0.8299999833106995,0.8299999833106995
+2019-11-15,66800,0.8500000238418579,0.8500000238418579,0.8100000023841858,0.8199999928474426,0.8199999928474426
+2019-11-14,86000,0.8399999737739563,0.8899999856948853,0.8100000023841858,0.8100000023841858,0.8100000023841858
+2019-11-13,44700,0.8700000047683716,0.8799999952316284,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-11-12,123200,0.9300000071525574,0.9800000190734864,0.8299999833106995,0.8500000238418579,0.8500000238418579
+2019-11-11,21800,1.0700000524520874,1.0800000429153442,1.0199999809265137,1.0499999523162842,1.0499999523162842
+2019-11-08,23200,1.0199999809265137,1.0399999618530271,1.0099999904632568,1.0299999713897705,1.0299999713897705
+2019-11-07,6800,1.0,1.0199999809265137,1.0,1.0,1.0
+2019-11-06,17500,1.0,1.0800000429153442,1.0,1.0,1.0
+2019-11-05,11600,0.9800000190734864,1.0700000524520874,0.959999978542328,0.9800000190734864,0.9800000190734864
+2019-11-04,296600,0.9700000286102296,1.1399999856948853,0.959999978542328,1.0,1.0
+2019-11-01,2500,1.0,1.0,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2019-10-31,4900,1.0199999809265137,1.0199999809265137,0.9300000071525574,0.9300000071525574,0.9300000071525574
+2019-10-30,10100,0.9900000095367432,1.0299999713897705,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2019-10-29,45400,0.9499999880790708,1.0399999618530271,0.9499999880790708,0.959999978542328,0.959999978542328
+2019-10-28,14500,1.0,1.0,0.9200000166893004,0.9499999880790708,0.9499999880790708
+2019-10-25,6800,1.0499999523162842,1.0499999523162842,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2019-10-24,700,1.0299999713897705,1.0299999713897705,1.0199999809265137,1.0299999713897705,1.0299999713897705
+2019-10-23,100,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2019-10-22,17600,1.0599999427795408,1.0800000429153442,1.0099999904632568,1.0199999809265137,1.0199999809265137
+2019-10-21,8900,1.0700000524520874,1.100000023841858,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2019-10-18,11000,1.1200000047683716,1.1200000047683716,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2019-10-17,2700,1.0700000524520874,1.100000023841858,1.0700000524520874,1.100000023841858,1.100000023841858
+2019-10-16,4700,1.0700000524520874,1.0900000333786009,1.0700000524520874,1.0900000333786009,1.0900000333786009
+2019-10-15,1200,1.0299999713897705,1.0900000333786009,1.0299999713897705,1.0900000333786009,1.0900000333786009
+2019-10-14,600,1.0499999523162842,1.0900000333786009,1.0499999523162842,1.0900000333786009,1.0900000333786009
+2019-10-11,11200,1.0299999713897705,1.0800000429153442,1.0299999713897705,1.0700000524520874,1.0700000524520874
+2019-10-10,11100,1.1200000047683716,1.1200000047683716,1.0399999618530271,1.0599999427795408,1.0599999427795408
+2019-10-09,63700,1.0599999427795408,1.2200000286102295,1.0,1.0800000429153442,1.0800000429153442
+2019-10-08,400,1.0599999427795408,1.0599999427795408,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2019-10-07,5600,1.0,1.0800000429153442,1.0,1.0599999427795408,1.0599999427795408
+2019-10-04,32300,1.0800000429153442,1.1100000143051147,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2019-10-03,8000,1.0,1.100000023841858,1.0,1.0599999427795408,1.0599999427795408
+2019-10-02,7700,1.0,1.0900000333786009,1.0,1.0099999904632568,1.0099999904632568
+2019-10-01,1700,1.0700000524520874,1.0700000524520874,1.0499999523162842,1.0700000524520874,1.0700000524520874
+2019-09-30,14900,1.0199999809265137,1.0499999523162842,1.0199999809265137,1.0499999523162842,1.0499999523162842
+2019-09-27,5100,1.0,1.0499999523162842,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2019-09-26,16200,0.9800000190734864,1.0800000429153442,0.9800000190734864,1.0800000429153442,1.0800000429153442
+2019-09-25,12900,1.0299999713897705,1.0299999713897705,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-09-24,27900,1.0099999904632568,1.0099999904632568,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-09-23,19700,1.0,1.0399999618530271,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2019-09-20,2700,0.9900000095367432,1.0399999618530271,0.9900000095367432,1.0399999618530271,1.0399999618530271
+2019-09-19,1100,0.9900000095367432,1.0399999618530271,0.9900000095367432,1.0399999618530271,1.0399999618530271
+2019-09-18,2400,1.0199999809265137,1.0299999713897705,0.9900000095367432,0.9900000095367432,0.9900000095367432
+2019-09-17,4800,1.0199999809265137,1.0399999618530271,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2019-09-16,2500,1.0399999618530271,1.0399999618530271,0.9700000286102296,1.0,1.0
+2019-09-13,900,0.9700000286102296,1.0599999427795408,0.9700000286102296,0.9900000095367432,0.9900000095367432
+2019-09-12,6600,1.0199999809265137,1.0800000429153442,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2019-09-11,16800,1.0199999809265137,1.0700000524520874,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2019-09-10,174700,1.0,1.2000000476837158,0.9800000190734864,1.0,1.0
+2019-09-09,4500,0.9499999880790708,1.0,0.9499999880790708,0.9800000190734864,0.9800000190734864
+2019-09-06,15800,0.9900000095367432,0.9900000095367432,0.9399999976158142,0.959999978542328,0.959999978542328
+2019-09-05,28700,0.9900000095367432,1.0399999618530271,0.9399999976158142,0.9800000190734864,0.9800000190734864
+2019-09-04,12100,0.9900000095367432,0.9900000095367432,0.9100000262260436,0.9300000071525574,0.9300000071525574
+2019-09-03,10200,1.0,1.0,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-08-30,13000,0.9900000095367432,0.9900000095367432,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2019-08-29,25000,1.0199999809265137,1.0299999713897705,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-08-28,1800,0.9800000190734864,1.0,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2019-08-27,24500,1.0,1.0399999618530271,0.9800000190734864,1.0,1.0
+2019-08-26,1100,0.9800000190734864,1.0399999618530271,0.9800000190734864,1.0,1.0
+2019-08-23,13200,0.9800000190734864,1.0399999618530271,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-08-22,7100,1.0,1.0399999618530271,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-08-21,18500,1.0,1.0,0.959999978542328,0.959999978542328,0.959999978542328
+2019-08-20,33800,1.0,1.0,0.9200000166893004,0.959999978542328,0.959999978542328
+2019-08-19,72600,1.0,1.0399999618530271,0.9800000190734864,1.0,1.0
+2019-08-16,107800,1.1699999570846558,1.1699999570846558,0.959999978542328,0.9800000190734864,0.9800000190734864
+2019-08-15,380600,0.9200000166893004,1.5199999809265137,0.9200000166893004,1.0399999618530271,1.0399999618530271
+2019-08-14,7600,0.8899999856948853,0.9300000071525574,0.8500000238418579,0.9300000071525574,0.9300000071525574
+2019-08-13,7100,0.8899999856948853,0.8999999761581421,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-08-12,500,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421
+2019-08-09,2000,0.8600000143051147,0.9399999976158142,0.8600000143051147,0.8799999952316284,0.8799999952316284
+2019-08-08,14200,0.9399999976158142,0.9499999880790708,0.9399999976158142,0.9499999880790708,0.9499999880790708
+2019-08-07,10800,0.8500000238418579,0.9399999976158142,0.8500000238418579,0.9399999976158142,0.9399999976158142
+2019-08-06,16000,0.9700000286102296,0.9700000286102296,0.8000000119209291,0.8700000047683716,0.8700000047683716
+2019-08-05,1700,0.9800000190734864,0.9800000190734864,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2019-08-02,20900,1.0099999904632568,1.1200000047683716,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2019-08-01,5600,1.0700000524520874,1.0700000524520874,0.959999978542328,1.0199999809265137,1.0199999809265137
+2019-07-31,9800,1.0700000524520874,1.100000023841858,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2019-07-30,12800,0.9499999880790708,1.0800000429153442,0.8700000047683716,1.0700000524520874,1.0700000524520874
+2019-07-29,8400,0.9499999880790708,0.9499999880790708,0.8700000047683716,0.9499999880790708,0.9499999880790708
+2019-07-26,900,0.9499999880790708,0.9499999880790708,0.9300000071525574,0.9499999880790708,0.9499999880790708
+2019-07-25,2300,0.9499999880790708,0.9499999880790708,0.8999999761581421,0.9499999880790708,0.9499999880790708
+2019-07-24,7100,0.8299999833106995,0.9499999880790708,0.8299999833106995,0.8700000047683716,0.8700000047683716
+2019-07-23,100,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-07-22,24600,0.8000000119209291,0.8500000238418579,0.8000000119209291,0.8500000238418579,0.8500000238418579
+2019-07-19,500,0.8000000119209291,0.8299999833106995,0.8000000119209291,0.8299999833106995,0.8299999833106995
+2019-07-18,3700,0.8000000119209291,0.8299999833106995,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-07-17,700,0.8299999833106995,0.8299999833106995,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-07-16,1700,0.8199999928474426,0.8199999928474426,0.7699999809265137,0.7699999809265137,0.7699999809265137
+2019-07-15,1900,0.8299999833106995,0.8299999833106995,0.8199999928474426,0.8199999928474426,0.8199999928474426
+2019-07-12,20200,0.8399999737739563,0.8399999737739563,0.8199999928474426,0.8399999737739563,0.8399999737739563
+2019-07-11,2900,0.8199999928474426,0.8399999737739563,0.8199999928474426,0.8299999833106995,0.8299999833106995
+2019-07-10,9000,0.8199999928474426,0.8399999737739563,0.8000000119209291,0.8399999737739563,0.8399999737739563
+2019-07-09,14700,0.8000000119209291,0.8299999833106995,0.8000000119209291,0.8199999928474426,0.8199999928474426
+2019-07-08,4300,0.8100000023841858,0.8100000023841858,0.8000000119209291,0.8100000023841858,0.8100000023841858
+2019-07-05,3400,0.8000000119209291,0.8100000023841858,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2019-07-03,28000,0.8000000119209291,0.8000000119209291,0.7900000214576721,0.8000000119209291,0.8000000119209291
+2019-07-02,29300,0.7699999809265137,0.8500000238418579,0.7699999809265137,0.8399999737739563,0.8399999737739563
+2019-07-01,12200,0.7900000214576721,0.8899999856948853,0.7799999713897705,0.8000000119209291,0.8000000119209291
+2019-06-28,37300,0.7599999904632568,0.8600000143051147,0.7599999904632568,0.7799999713897705,0.7799999713897705
+2019-06-27,11800,0.7699999809265137,0.8600000143051147,0.7699999809265137,0.8299999833106995,0.8299999833106995
+2019-06-26,1700,0.7799999713897705,0.8100000023841858,0.7799999713897705,0.7900000214576721,0.7900000214576721
+2019-06-25,5000,0.7300000190734863,0.8999999761581421,0.7300000190734863,0.8399999737739563,0.8399999737739563
+2019-06-24,900,0.8700000047683716,0.8700000047683716,0.8399999737739563,0.8399999737739563,0.8399999737739563
+2019-06-21,3900,0.7699999809265137,0.8700000047683716,0.7699999809265137,0.8700000047683716,0.8700000047683716
+2019-06-20,1400,0.8199999928474426,0.8600000143051147,0.8199999928474426,0.8600000143051147,0.8600000143051147
+2019-06-19,40200,0.8100000023841858,0.8199999928474426,0.7300000190734863,0.75,0.75
+2019-06-18,5600,0.8199999928474426,0.8299999833106995,0.8100000023841858,0.8199999928474426,0.8199999928474426
+2019-06-17,700,0.8199999928474426,0.8299999833106995,0.8100000023841858,0.8100000023841858,0.8100000023841858
+2019-06-14,400,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426,0.8199999928474426
+2019-06-13,4600,0.8100000023841858,0.8199999928474426,0.8100000023841858,0.8199999928474426,0.8199999928474426
+2019-06-12,200,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858
+2019-06-11,300,0.8500000238418579,0.8500000238418579,0.8199999928474426,0.8199999928474426,0.8199999928474426
+2019-06-10,8800,0.8399999737739563,0.8600000143051147,0.8100000023841858,0.8199999928474426,0.8199999928474426
+2019-06-07,7200,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858,0.8100000023841858
+2019-06-06,24100,0.8299999833106995,0.8600000143051147,0.8100000023841858,0.8100000023841858,0.8100000023841858
+2019-06-05,1400,0.8299999833106995,0.8600000143051147,0.8299999833106995,0.8399999737739563,0.8399999737739563
+2019-06-04,100,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-06-03,2200,0.8399999737739563,0.8500000238418579,0.8299999833106995,0.8500000238418579,0.8500000238418579
+2019-05-31,1500,0.8500000238418579,0.8700000047683716,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-05-30,51300,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-05-29,5600,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-05-28,15900,0.8500000238418579,0.8799999952316284,0.8500000238418579,0.8700000047683716,0.8700000047683716
+2019-05-24,900,0.8899999856948853,0.8899999856948853,0.8500000238418579,0.8600000143051147,0.8600000143051147
+2019-05-23,1100,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-05-22,200,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421
+2019-05-21,1300,0.8700000047683716,0.8999999761581421,0.8700000047683716,0.8700000047683716,0.8700000047683716
+2019-05-20,3200,0.8899999856948853,0.8999999761581421,0.8799999952316284,0.8999999761581421,0.8999999761581421
+2019-05-17,1700,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2019-05-16,6000,0.9499999880790708,0.9499999880790708,0.8999999761581421,0.8999999761581421,0.8999999761581421
+2019-05-15,147200,0.8100000023841858,0.9499999880790708,0.8100000023841858,0.9499999880790708,0.9499999880790708
+2019-05-14,22600,0.8999999761581421,0.9499999880790708,0.8700000047683716,0.9499999880790708,0.9499999880790708
+2019-05-13,500,0.9499999880790708,0.9499999880790708,0.9499999880790708,0.9499999880790708,0.9499999880790708
+2019-05-10,4400,0.9499999880790708,0.9499999880790708,0.9100000262260436,0.9499999880790708,0.9499999880790708
+2019-05-09,6300,0.9100000262260436,0.9300000071525574,0.9100000262260436,0.9300000071525574,0.9300000071525574
+2019-05-08,8000,0.9499999880790708,0.9499999880790708,0.9100000262260436,0.9100000262260436,0.9100000262260436
+2019-05-07,2100,0.9499999880790708,0.9499999880790708,0.9200000166893004,0.9200000166893004,0.9200000166893004
+2019-05-06,5400,0.9900000095367432,0.9900000095367432,0.9499999880790708,0.9499999880790708,0.9499999880790708
+2019-05-03,2300,0.9900000095367432,0.9900000095367432,0.959999978542328,0.9900000095367432,0.9900000095367432
+2019-05-02,2900,0.9800000190734864,0.9900000095367432,0.959999978542328,0.9900000095367432,0.9900000095367432
+2019-05-01,3400,0.959999978542328,0.9900000095367432,0.959999978542328,0.9800000190734864,0.9800000190734864
+2019-04-30,3600,0.959999978542328,0.9900000095367432,0.959999978542328,0.9900000095367432,0.9900000095367432
+2019-04-29,14400,0.9800000190734864,0.9800000190734864,0.959999978542328,0.959999978542328,0.959999978542328
+2019-04-26,2100,1.0099999904632568,1.0099999904632568,0.9700000286102296,1.0,1.0
+2019-04-25,8600,1.0399999618530271,1.0399999618530271,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2019-04-24,300,1.0199999809265137,1.0299999713897705,1.0199999809265137,1.0299999713897705,1.0299999713897705
+2019-04-23,35900,1.0800000429153442,1.0800000429153442,0.9100000262260436,1.0,1.0
+2019-04-22,57800,1.0399999618530271,1.0800000429153442,1.0199999809265137,1.0800000429153442,1.0800000429153442
+2019-04-18,8700,1.0800000429153442,1.0800000429153442,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2019-04-17,2800,1.100000023841858,1.100000023841858,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-04-16,85700,1.1200000047683716,1.1299999952316284,1.0800000429153442,1.0800000429153442,1.0800000429153442
+2019-04-15,42900,1.0900000333786009,1.100000023841858,1.0800000429153442,1.0800000429153442,1.0800000429153442
+2019-04-12,3300,1.0800000429153442,1.1200000047683716,1.0800000429153442,1.1200000047683716,1.1200000047683716
+2019-04-11,5300,1.100000023841858,1.1299999952316284,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-04-10,12600,1.100000023841858,1.1399999856948853,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-04-09,700,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858
+2019-04-08,24200,1.0800000429153442,1.0800000429153442,1.0700000524520874,1.0800000429153442,1.0800000429153442
+2019-04-05,3800,1.0599999427795408,1.0900000333786009,1.0599999427795408,1.0800000429153442,1.0800000429153442
+2019-04-04,200,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442
+2019-04-03,7800,1.0499999523162842,1.0800000429153442,1.0499999523162842,1.0800000429153442,1.0800000429153442
+2019-04-02,16700,1.0599999427795408,1.0700000524520874,1.0399999618530271,1.0700000524520874,1.0700000524520874
+2019-04-01,24400,1.0800000429153442,1.0900000333786009,1.0199999809265137,1.0700000524520874,1.0700000524520874
+2019-03-29,18800,1.100000023841858,1.149999976158142,1.0700000524520874,1.0800000429153442,1.0800000429153442
+2019-03-28,7000,1.1799999475479126,1.2400000095367432,1.100000023841858,1.1200000047683716,1.1200000047683716
+2019-03-27,43800,1.100000023841858,1.1599999666213991,1.100000023841858,1.1599999666213991,1.1599999666213991
+2019-03-26,2400,1.1299999952316284,1.1299999952316284,1.0900000333786009,1.0900000333786009,1.0900000333786009
+2019-03-25,17100,1.1299999952316284,1.1299999952316284,1.0800000429153442,1.100000023841858,1.100000023841858
+2019-03-22,5400,1.1399999856948853,1.1399999856948853,1.100000023841858,1.1100000143051147,1.1100000143051147
+2019-03-21,1000,1.1200000047683716,1.1200000047683716,1.100000023841858,1.100000023841858,1.100000023841858
+2019-03-20,18600,1.0700000524520874,1.1299999952316284,1.0700000524520874,1.1299999952316284,1.1299999952316284
+2019-03-19,4000,1.0700000524520874,1.1200000047683716,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-03-18,3700,1.0700000524520874,1.1200000047683716,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-03-15,5300,1.100000023841858,1.100000023841858,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2019-03-14,600,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2019-03-13,1000,1.0599999427795408,1.0599999427795408,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2019-03-12,800,1.0599999427795408,1.0599999427795408,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2019-03-11,15300,1.0499999523162842,1.1200000047683716,1.0499999523162842,1.0599999427795408,1.0599999427795408
+2019-03-08,56300,1.0599999427795408,1.1399999856948853,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2019-03-07,39200,1.0700000524520874,1.100000023841858,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2019-03-06,400,1.1399999856948853,1.1399999856948853,1.1299999952316284,1.1299999952316284,1.1299999952316284
+2019-03-05,40400,1.0700000524520874,1.0900000333786009,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-03-04,15600,1.0599999427795408,1.0700000524520874,1.0499999523162842,1.0700000524520874,1.0700000524520874
+2019-03-01,300,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2019-02-28,8500,1.149999976158142,1.149999976158142,1.0199999809265137,1.0700000524520874,1.0700000524520874
+2019-02-27,25500,1.0800000429153442,1.149999976158142,1.0800000429153442,1.149999976158142,1.149999976158142
+2019-02-26,1500,1.0499999523162842,1.0900000333786009,1.0499999523162842,1.0900000333786009,1.0900000333786009
+2019-02-25,1900,1.0299999713897705,1.100000023841858,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2019-02-22,400,1.0399999618530271,1.0399999618530271,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2019-02-21,4800,1.0099999904632568,1.0299999713897705,1.0099999904632568,1.0099999904632568,1.0099999904632568
+2019-02-20,3500,1.0499999523162842,1.0499999523162842,1.0099999904632568,1.0099999904632568,1.0099999904632568
+2019-02-19,27800,1.0399999618530271,1.0700000524520874,1.0099999904632568,1.0700000524520874,1.0700000524520874
+2019-02-15,1800,1.0599999427795408,1.0800000429153442,1.0099999904632568,1.0099999904632568,1.0099999904632568
+2019-02-14,1200,1.0299999713897705,1.0800000429153442,1.0299999713897705,1.0800000429153442,1.0800000429153442
+2019-02-13,700,1.0700000524520874,1.0700000524520874,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2019-02-12,12300,1.1100000143051147,1.1100000143051147,1.100000023841858,1.100000023841858,1.100000023841858
+2019-02-11,500,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858
+2019-02-08,600,1.0599999427795408,1.100000023841858,1.0599999427795408,1.100000023841858,1.100000023841858
+2019-02-07,4700,1.0499999523162842,1.0499999523162842,1.0099999904632568,1.0099999904632568,1.0099999904632568
+2019-02-06,22700,1.0499999523162842,1.0499999523162842,1.0099999904632568,1.0299999713897705,1.0299999713897705
+2019-02-05,16800,1.0499999523162842,1.0499999523162842,1.0099999904632568,1.0099999904632568,1.0099999904632568
+2019-02-04,11900,1.0499999523162842,1.100000023841858,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2019-02-01,1800,1.0499999523162842,1.0599999427795408,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2019-01-31,17100,1.0599999427795408,1.100000023841858,1.0499999523162842,1.0599999427795408,1.0599999427795408
+2019-01-30,2200,1.0800000429153442,1.0800000429153442,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2019-01-29,24800,1.0800000429153442,1.0800000429153442,1.0499999523162842,1.0700000524520874,1.0700000524520874
+2019-01-28,300,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716,1.1200000047683716
+2019-01-25,3500,1.0499999523162842,1.149999976158142,1.0399999618530271,1.149999976158142,1.149999976158142
+2019-01-24,100,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142
+2019-01-23,800,1.0299999713897705,1.149999976158142,1.0299999713897705,1.149999976158142,1.149999976158142
+2019-01-22,900,1.149999976158142,1.149999976158142,1.1200000047683716,1.1200000047683716,1.1200000047683716
+2019-01-18,2500,1.149999976158142,1.1799999475479126,1.149999976158142,1.1599999666213991,1.1599999666213991
+2019-01-17,2300,1.2000000476837158,1.2200000286102295,1.1799999475479126,1.2000000476837158,1.2000000476837158
+2019-01-16,13600,1.100000023841858,1.149999976158142,1.100000023841858,1.1399999856948853,1.1399999856948853
+2019-01-15,2600,1.1200000047683716,1.1200000047683716,1.1100000143051147,1.1200000047683716,1.1200000047683716
+2019-01-14,5300,1.100000023841858,1.1100000143051147,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2019-01-11,8700,1.1699999570846558,1.2200000286102295,1.100000023841858,1.100000023841858,1.100000023841858
+2019-01-10,500,1.2100000381469729,1.2100000381469729,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-01-09,1300,1.0,1.0,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2019-01-08,24200,0.9800000190734864,0.9800000190734864,0.9499999880790708,0.9800000190734864,0.9800000190734864
+2019-01-07,16700,1.0,1.0,0.9300000071525574,0.9300000071525574,0.9300000071525574
+2019-01-04,12000,0.9399999976158142,0.9800000190734864,0.8999999761581421,0.9700000286102296,0.9700000286102296
+2019-01-03,6000,1.0399999618530271,1.0399999618530271,0.8899999856948853,0.9800000190734864,0.9800000190734864
+2019-01-02,11200,0.9700000286102296,1.0,0.9700000286102296,1.0,1.0
+2018-12-31,33600,0.8199999928474426,0.8799999952316284,0.7799999713897705,0.7799999713897705,0.7799999713897705
+2018-12-28,81200,0.8000000119209291,0.8999999761581421,0.8000000119209291,0.8299999833106995,0.8299999833106995
+2018-12-27,31600,0.9499999880790708,1.0700000524520874,0.7099999785423279,0.7099999785423279,0.7099999785423279
+2018-12-26,6700,0.9499999880790708,1.0700000524520874,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2018-12-24,21700,1.0900000333786009,1.0900000333786009,0.8999999761581421,0.9499999880790708,0.9499999880790708
+2018-12-21,6000,1.0700000524520874,1.0900000333786009,1.0599999427795408,1.0800000429153442,1.0800000429153442
+2018-12-20,21300,1.1799999475479126,1.1799999475479126,1.0599999427795408,1.0700000524520874,1.0700000524520874
+2018-12-19,6000,1.0599999427795408,1.2000000476837158,1.0599999427795408,1.100000023841858,1.100000023841858
+2018-12-18,9900,1.100000023841858,1.1299999952316284,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2018-12-17,22500,1.100000023841858,1.1799999475479126,1.100000023841858,1.1200000047683716,1.1200000047683716
+2018-12-14,4900,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442,1.0800000429153442
+2018-12-13,28000,1.1100000143051147,1.1100000143051147,1.0499999523162842,1.100000023841858,1.100000023841858
+2018-12-12,49300,1.100000023841858,1.1100000143051147,1.0499999523162842,1.0700000524520874,1.0700000524520874
+2018-12-11,10800,1.0599999427795408,1.0599999427795408,1.0499999523162842,1.0599999427795408,1.0599999427795408
+2018-12-10,26900,1.1599999666213991,1.1599999666213991,1.0800000429153442,1.100000023841858,1.100000023841858
+2018-12-07,600,1.149999976158142,1.149999976158142,1.1399999856948853,1.149999976158142,1.149999976158142
+2018-12-06,2600,1.149999976158142,1.2200000286102295,1.149999976158142,1.2200000286102295,1.2200000286102295
+2018-12-04,16400,1.1399999856948853,1.2999999523162842,1.0800000429153442,1.25,1.25
+2018-12-03,400,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858,1.100000023841858
+2018-11-30,16300,1.1399999856948853,1.149999976158142,1.100000023841858,1.100000023841858,1.100000023841858
+2018-11-29,28800,1.1100000143051147,1.149999976158142,1.1100000143051147,1.149999976158142,1.149999976158142
+2018-11-28,7000,1.1699999570846558,1.1799999475479126,1.1100000143051147,1.1799999475479126,1.1799999475479126
+2018-11-27,800,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853,1.1399999856948853
+2018-11-26,5900,1.1399999856948853,1.149999976158142,1.1399999856948853,1.149999976158142,1.149999976158142
+2018-11-23,1700,1.100000023841858,1.1200000047683716,1.100000023841858,1.1200000047683716,1.1200000047683716
+2018-11-21,100,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142,1.149999976158142
+2018-11-20,1800,1.149999976158142,1.1699999570846558,1.149999976158142,1.149999976158142,1.149999976158142
+2018-11-19,22100,1.149999976158142,1.149999976158142,1.1399999856948853,1.1399999856948853,1.1399999856948853
+2018-11-16,17900,1.1399999856948853,1.1799999475479126,1.1399999856948853,1.1799999475479126,1.1799999475479126
+2018-11-15,25200,1.2000000476837158,1.2000000476837158,1.0900000333786009,1.1200000047683716,1.1200000047683716
+2018-11-14,17400,1.2599999904632568,1.2799999713897705,1.2000000476837158,1.2000000476837158,1.2000000476837158
+2018-11-13,96500,1.3400000333786009,1.3400000333786009,1.0299999713897705,1.25,1.25
+2018-11-12,29400,1.350000023841858,1.350000023841858,1.2799999713897705,1.350000023841858,1.350000023841858
+2018-11-09,59300,1.2999999523162842,1.350000023841858,1.2599999904632568,1.350000023841858,1.350000023841858
+2018-11-08,35300,1.2400000095367432,1.3600000143051147,1.2400000095367432,1.350000023841858,1.350000023841858
+2018-11-07,4100,1.2100000381469729,1.2300000190734863,1.2000000476837158,1.2300000190734863,1.2300000190734863
+2018-11-06,6900,1.2300000190734863,1.2400000095367432,1.2200000286102295,1.2200000286102295,1.2200000286102295
+2018-11-05,1700,1.2300000190734863,1.2899999618530271,1.2300000190734863,1.2899999618530271,1.2899999618530271
+2018-11-02,1100,1.2999999523162842,1.2999999523162842,1.2300000190734863,1.2300000190734863,1.2300000190734863
+2018-11-01,2000,1.1699999570846558,1.2999999523162842,1.1699999570846558,1.2999999523162842,1.2999999523162842
+2018-10-31,500,1.2599999904632568,1.2599999904632568,1.2400000095367432,1.2400000095367432,1.2400000095367432
+2018-10-30,7700,1.1699999570846558,1.2000000476837158,1.1699999570846558,1.190000057220459,1.190000057220459
+2018-10-29,6300,1.190000057220459,1.2000000476837158,1.1399999856948853,1.1699999570846558,1.1699999570846558
+2018-10-26,500,1.25,1.25,1.2300000190734863,1.2300000190734863,1.2300000190734863
+2018-10-25,10100,1.1799999475479126,1.2899999618530271,1.1799999475479126,1.1799999475479126,1.1799999475479126
+2018-10-24,2200,1.190000057220459,1.190000057220459,1.1699999570846558,1.1799999475479126,1.1799999475479126
+2018-10-23,30700,1.1599999666213991,1.190000057220459,1.1599999666213991,1.1699999570846558,1.1699999570846558
+2018-10-22,40700,1.2599999904632568,1.2599999904632568,1.149999976158142,1.1599999666213991,1.1599999666213991
+2018-10-19,65200,1.3200000524520874,1.3400000333786009,1.2599999904632568,1.2599999904632568,1.2599999904632568
+2018-10-18,4400,1.3600000143051147,1.3600000143051147,1.3200000524520874,1.3400000333786009,1.3400000333786009
+2018-10-17,14800,1.3600000143051147,1.3799999952316284,1.3400000333786009,1.350000023841858,1.350000023841858
+2018-10-16,14800,1.3799999952316284,1.4299999475479126,1.3600000143051147,1.3700000047683716,1.3700000047683716
+2018-10-15,1900,1.399999976158142,1.4500000476837158,1.3799999952316284,1.399999976158142,1.399999976158142
+2018-10-12,24500,1.399999976158142,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-10-11,2000,1.4199999570846558,1.4199999570846558,1.399999976158142,1.399999976158142,1.399999976158142
+2018-10-10,6400,1.3799999952316284,1.4700000286102295,1.3799999952316284,1.399999976158142,1.399999976158142
+2018-10-09,20200,1.4500000476837158,1.4700000286102295,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-10-08,5400,1.399999976158142,1.399999976158142,1.3899999856948853,1.399999976158142,1.399999976158142
+2018-10-05,13200,1.399999976158142,1.4099999666213991,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-10-04,6300,1.4099999666213991,1.4600000381469729,1.4099999666213991,1.4099999666213991,1.4099999666213991
+2018-10-03,12300,1.3899999856948853,1.440000057220459,1.3899999856948853,1.4099999666213991,1.4099999666213991
+2018-10-02,6900,1.4600000381469729,1.4900000095367432,1.399999976158142,1.4099999666213991,1.4099999666213991
+2018-10-01,4500,1.3799999952316284,1.5,1.3799999952316284,1.5,1.5
+2018-09-28,12600,1.440000057220459,1.440000057220459,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2018-09-27,19700,1.3799999952316284,1.4099999666213991,1.3600000143051147,1.399999976158142,1.399999976158142
+2018-09-26,5200,1.3700000047683716,1.3700000047683716,1.3400000333786009,1.3400000333786009,1.3400000333786009
+2018-09-25,26600,1.3400000333786009,1.3400000333786009,1.3300000429153442,1.3400000333786009,1.3400000333786009
+2018-09-24,21700,1.399999976158142,1.399999976158142,1.3200000524520874,1.3400000333786009,1.3400000333786009
+2018-09-21,8200,1.3600000143051147,1.4099999666213991,1.3600000143051147,1.4099999666213991,1.4099999666213991
+2018-09-20,6400,1.3899999856948853,1.399999976158142,1.3600000143051147,1.3700000047683716,1.3700000047683716
+2018-09-19,10200,1.399999976158142,1.4099999666213991,1.3700000047683716,1.3799999952316284,1.3799999952316284
+2018-09-18,1500,1.3799999952316284,1.4099999666213991,1.3799999952316284,1.4099999666213991,1.4099999666213991
+2018-09-17,21900,1.3700000047683716,1.4099999666213991,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2018-09-14,57900,1.4199999570846558,1.4299999475479126,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2018-09-13,7800,1.4700000286102295,1.4700000286102295,1.399999976158142,1.399999976158142,1.399999976158142
+2018-09-12,12200,1.4600000381469729,1.4800000190734863,1.399999976158142,1.4199999570846558,1.4199999570846558
+2018-09-11,3900,1.4700000286102295,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4500000476837158
+2018-09-10,4800,1.5,1.5,1.4600000381469729,1.4600000381469729,1.4600000381469729
+2018-09-07,12000,1.5,1.5,1.4800000190734863,1.5,1.5
+2018-09-06,13700,1.4900000095367432,1.5,1.4800000190734863,1.4900000095367432,1.4900000095367432
+2018-09-05,34600,1.5,1.5,1.4800000190734863,1.5,1.5
+2018-09-04,56200,1.6100000143051147,1.6200000047683716,1.4700000286102295,1.5,1.5
+2018-08-31,24400,1.559999942779541,1.6200000047683716,1.559999942779541,1.600000023841858,1.600000023841858
+2018-08-30,34300,1.6200000047683716,1.6299999952316284,1.5800000429153442,1.5900000333786009,1.5900000333786009
+2018-08-29,17200,1.6399999856948853,1.6399999856948853,1.5299999713897705,1.5299999713897705,1.5299999713897705
+2018-08-28,15300,1.6299999952316284,1.6299999952316284,1.600000023841858,1.6299999952316284,1.6299999952316284
+2018-08-27,34600,1.649999976158142,1.649999976158142,1.6100000143051147,1.6100000143051147,1.6100000143051147
+2018-08-24,5400,1.649999976158142,1.649999976158142,1.5800000429153442,1.5800000429153442,1.5800000429153442
+2018-08-23,8100,1.6100000143051147,1.6200000047683716,1.559999942779541,1.559999942779541,1.559999942779541
+2018-08-22,9200,1.559999942779541,1.6100000143051147,1.559999942779541,1.600000023841858,1.600000023841858
+2018-08-21,29100,1.600000023841858,1.6299999952316284,1.5499999523162842,1.5700000524520874,1.5700000524520874
+2018-08-20,2900,1.5800000429153442,1.5900000333786009,1.5800000429153442,1.5900000333786009,1.5900000333786009
+2018-08-17,9000,1.6200000047683716,1.6200000047683716,1.5800000429153442,1.5800000429153442,1.5800000429153442
+2018-08-16,7600,1.6100000143051147,1.6299999952316284,1.5900000333786009,1.6299999952316284,1.6299999952316284
+2018-08-15,37300,1.6200000047683716,1.6399999856948853,1.600000023841858,1.6200000047683716,1.6200000047683716
+2018-08-14,103200,1.7100000381469729,1.75,1.5800000429153442,1.649999976158142,1.649999976158142
+2018-08-13,2000,1.6200000047683716,1.6200000047683716,1.600000023841858,1.600000023841858,1.600000023841858
+2018-08-10,600,1.6100000143051147,1.6299999952316284,1.600000023841858,1.6299999952316284,1.6299999952316284
+2018-08-09,16300,1.6100000143051147,1.6299999952316284,1.5499999523162842,1.5900000333786009,1.5900000333786009
+2018-08-08,16200,1.5,1.6200000047683716,1.5,1.600000023841858,1.600000023841858
+2018-08-07,1700,1.4700000286102295,1.5099999904632568,1.4700000286102295,1.5,1.5
+2018-08-06,27100,1.4700000286102295,1.5099999904632568,1.4600000381469729,1.5099999904632568,1.5099999904632568
+2018-08-03,4500,1.4199999570846558,1.4700000286102295,1.4199999570846558,1.4600000381469729,1.4600000381469729
+2018-08-02,36900,1.5099999904632568,1.5099999904632568,1.399999976158142,1.4199999570846558,1.4199999570846558
+2018-08-01,25400,1.4500000476837158,1.6100000143051147,1.4500000476837158,1.5299999713897705,1.5299999713897705
+2018-07-31,3500,1.4600000381469729,1.4900000095367432,1.4600000381469729,1.4600000381469729,1.4600000381469729
+2018-07-30,16300,1.5,1.5,1.4500000476837158,1.4700000286102295,1.4700000286102295
+2018-07-27,4200,1.5099999904632568,1.5099999904632568,1.5,1.5,1.5
+2018-07-26,1800,1.5099999904632568,1.5199999809265137,1.5099999904632568,1.5099999904632568,1.5099999904632568
+2018-07-25,12100,1.5099999904632568,1.5399999618530271,1.5099999904632568,1.5199999809265137,1.5199999809265137
+2018-07-24,10200,1.5099999904632568,1.5499999523162842,1.5099999904632568,1.5399999618530271,1.5399999618530271
+2018-07-23,3100,1.5700000524520874,1.5800000429153442,1.559999942779541,1.559999942779541,1.559999942779541
+2018-07-20,3200,1.5700000524520874,1.600000023841858,1.5700000524520874,1.600000023841858,1.600000023841858
+2018-07-19,10300,1.600000023841858,1.6100000143051147,1.559999942779541,1.559999942779541,1.559999942779541
+2018-07-18,10600,1.5800000429153442,1.600000023841858,1.5499999523162842,1.600000023841858,1.600000023841858
+2018-07-17,3900,1.5700000524520874,1.6100000143051147,1.5700000524520874,1.6100000143051147,1.6100000143051147
+2018-07-16,9500,1.5900000333786009,1.6100000143051147,1.5499999523162842,1.5700000524520874,1.5700000524520874
+2018-07-13,3700,1.6799999475479126,1.6799999475479126,1.5800000429153442,1.5800000429153442,1.5800000429153442
+2018-07-12,1800,1.5700000524520874,1.7000000476837158,1.5499999523162842,1.7000000476837158,1.7000000476837158
+2018-07-11,31900,1.600000023841858,1.6100000143051147,1.559999942779541,1.5800000429153442,1.5800000429153442
+2018-07-10,34100,1.6399999856948853,1.6399999856948853,1.6100000143051147,1.6100000143051147,1.6100000143051147
+2018-07-09,23600,1.649999976158142,1.6699999570846558,1.6200000047683716,1.6399999856948853,1.6399999856948853
+2018-07-06,21600,1.6399999856948853,1.649999976158142,1.6200000047683716,1.6200000047683716,1.6200000047683716
+2018-07-05,28000,1.6100000143051147,1.6699999570846558,1.600000023841858,1.6399999856948853,1.6399999856948853
+2018-07-03,3500,1.6100000143051147,1.6100000143051147,1.600000023841858,1.600000023841858,1.600000023841858
+2018-07-02,9800,1.6100000143051147,1.6299999952316284,1.6100000143051147,1.6200000047683716,1.6200000047683716
+2018-06-29,7500,1.6299999952316284,1.6399999856948853,1.6200000047683716,1.6399999856948853,1.6399999856948853
+2018-06-28,3700,1.6299999952316284,1.6399999856948853,1.6100000143051147,1.6200000047683716,1.6200000047683716
+2018-06-27,11000,1.649999976158142,1.649999976158142,1.6200000047683716,1.6299999952316284,1.6299999952316284
+2018-06-26,16600,1.6699999570846558,1.6699999570846558,1.6399999856948853,1.649999976158142,1.649999976158142
+2018-06-25,39400,1.690000057220459,1.690000057220459,1.6100000143051147,1.649999976158142,1.649999976158142
+2018-06-22,92500,1.6100000143051147,1.690000057220459,1.6100000143051147,1.690000057220459,1.690000057220459
+2018-06-21,46700,1.5900000333786009,1.6399999856948853,1.5700000524520874,1.600000023841858,1.600000023841858
+2018-06-20,8100,1.600000023841858,1.6100000143051147,1.5800000429153442,1.600000023841858,1.600000023841858
+2018-06-19,9300,1.600000023841858,1.6399999856948853,1.5900000333786009,1.5900000333786009,1.5900000333786009
+2018-06-18,10000,1.6200000047683716,1.649999976158142,1.600000023841858,1.649999976158142,1.649999976158142
+2018-06-15,38300,1.6299999952316284,1.649999976158142,1.5800000429153442,1.6100000143051147,1.6100000143051147
+2018-06-14,41700,1.600000023841858,1.6799999475479126,1.600000023841858,1.6599999666213991,1.6599999666213991
+2018-06-13,30400,1.649999976158142,1.6599999666213991,1.5800000429153442,1.600000023841858,1.600000023841858
+2018-06-12,7500,1.5800000429153442,1.6100000143051147,1.5700000524520874,1.6100000143051147,1.6100000143051147
+2018-06-11,10100,1.5900000333786009,1.6299999952316284,1.559999942779541,1.5800000429153442,1.5800000429153442
+2018-06-08,21000,1.6100000143051147,1.6100000143051147,1.5900000333786009,1.5900000333786009,1.5900000333786009
+2018-06-07,42100,1.5800000429153442,1.6599999666213991,1.5800000429153442,1.6299999952316284,1.6299999952316284
+2018-06-06,73200,1.6399999856948853,1.649999976158142,1.5499999523162842,1.5700000524520874,1.5700000524520874
+2018-06-05,26300,1.6399999856948853,1.649999976158142,1.6200000047683716,1.6299999952316284,1.6299999952316284
+2018-06-04,9000,1.6200000047683716,1.649999976158142,1.6100000143051147,1.6100000143051147,1.6100000143051147
+2018-06-01,33200,1.6799999475479126,1.690000057220459,1.600000023841858,1.6399999856948853,1.6399999856948853
+2018-05-31,7600,1.690000057220459,1.7000000476837158,1.649999976158142,1.690000057220459,1.690000057220459
+2018-05-30,31400,1.7100000381469729,1.7599999904632568,1.6599999666213991,1.6599999666213991,1.6599999666213991
+2018-05-29,71000,1.7200000286102295,1.7200000286102295,1.649999976158142,1.7100000381469729,1.7100000381469729
+2018-05-25,55900,1.6799999475479126,1.7400000095367432,1.6100000143051147,1.690000057220459,1.690000057220459
+2018-05-24,147400,1.7999999523162842,1.820000052452088,1.600000023841858,1.6799999475479126,1.6799999475479126
+2018-05-23,172800,1.600000023841858,1.7899999618530271,1.5900000333786009,1.649999976158142,1.649999976158142
+2018-05-22,21600,1.559999942779541,1.5900000333786009,1.5299999713897705,1.5800000429153442,1.5800000429153442
+2018-05-21,34400,1.5,1.5800000429153442,1.4600000381469729,1.5,1.5
+2018-05-18,400,1.5,1.5,1.4900000095367432,1.4900000095367432,1.4900000095367432
+2018-05-17,22900,1.399999976158142,1.5,1.399999976158142,1.4600000381469729,1.4600000381469729
+2018-05-16,19100,1.4099999666213991,1.4800000190734863,1.4099999666213991,1.4299999475479126,1.4299999475479126
+2018-05-15,30100,1.3899999856948853,1.4500000476837158,1.3899999856948853,1.4099999666213991,1.4099999666213991
+2018-05-14,6900,1.4600000381469729,1.4800000190734863,1.4600000381469729,1.4600000381469729,1.4600000381469729
+2018-05-11,6100,1.4700000286102295,1.4800000190734863,1.4299999475479126,1.440000057220459,1.440000057220459
+2018-05-10,1600,1.4800000190734863,1.4800000190734863,1.4199999570846558,1.4199999570846558,1.4199999570846558
+2018-05-09,6700,1.5399999618530271,1.5399999618530271,1.3899999856948853,1.4199999570846558,1.4199999570846558
+2018-05-08,13200,1.5,1.5800000429153442,1.4199999570846558,1.4299999475479126,1.4299999475479126
+2018-05-07,1200,1.4199999570846558,1.4299999475479126,1.4199999570846558,1.4299999475479126,1.4299999475479126
+2018-05-04,9500,1.440000057220459,1.440000057220459,1.4099999666213991,1.440000057220459,1.440000057220459
+2018-05-03,42700,1.4600000381469729,1.4600000381469729,1.4099999666213991,1.4500000476837158,1.4500000476837158
+2018-05-02,5000,1.440000057220459,1.4600000381469729,1.4199999570846558,1.4500000476837158,1.4500000476837158
+2018-05-01,10700,1.4099999666213991,1.4500000476837158,1.4099999666213991,1.4199999570846558,1.4199999570846558
+2018-04-30,5500,1.4500000476837158,1.4500000476837158,1.4099999666213991,1.4099999666213991,1.4099999666213991
+2018-04-27,6100,1.4500000476837158,1.4700000286102295,1.4099999666213991,1.4600000381469729,1.4600000381469729
+2018-04-26,2800,1.4800000190734863,1.5199999809265137,1.4600000381469729,1.4600000381469729,1.4600000381469729
+2018-04-25,20500,1.4700000286102295,1.5399999618530271,1.4600000381469729,1.4900000095367432,1.4900000095367432
+2018-04-24,22200,1.5800000429153442,1.5800000429153442,1.4700000286102295,1.4700000286102295,1.4700000286102295
+2018-04-23,23700,1.5299999713897705,1.5900000333786009,1.5,1.5900000333786009,1.5900000333786009
+2018-04-20,13800,1.5399999618530271,1.5800000429153442,1.5199999809265137,1.5199999809265137,1.5199999809265137
+2018-04-19,5700,1.5499999523162842,1.5499999523162842,1.5299999713897705,1.5299999713897705,1.5299999713897705
+2018-04-18,26700,1.6100000143051147,1.6699999570846558,1.5499999523162842,1.559999942779541,1.559999942779541
+2018-04-17,8200,1.5800000429153442,1.6200000047683716,1.5800000429153442,1.6200000047683716,1.6200000047683716
+2018-04-16,13600,1.5800000429153442,1.600000023841858,1.5800000429153442,1.600000023841858,1.600000023841858
+2018-04-13,22900,1.5700000524520874,1.6399999856948853,1.5399999618530271,1.5800000429153442,1.5800000429153442
+2018-04-12,10400,1.559999942779541,1.5800000429153442,1.5399999618530271,1.5800000429153442,1.5800000429153442
+2018-04-11,5600,1.5700000524520874,1.6399999856948853,1.5399999618530271,1.5399999618530271,1.5399999618530271
+2018-04-10,10600,1.5900000333786009,1.600000023841858,1.5499999523162842,1.5900000333786009,1.5900000333786009
+2018-04-09,19800,1.6299999952316284,1.6299999952316284,1.5700000524520874,1.5700000524520874,1.5700000524520874
+2018-04-06,5300,1.6200000047683716,1.6399999856948853,1.5800000429153442,1.6200000047683716,1.6200000047683716
+2018-04-05,12200,1.5900000333786009,1.6399999856948853,1.5900000333786009,1.6299999952316284,1.6299999952316284
+2018-04-04,5700,1.6299999952316284,1.6299999952316284,1.5700000524520874,1.5900000333786009,1.5900000333786009
+2018-04-03,4200,1.649999976158142,1.6799999475479126,1.6299999952316284,1.6299999952316284,1.6299999952316284
+2018-04-02,4900,1.6299999952316284,1.6799999475479126,1.6299999952316284,1.649999976158142,1.649999976158142
+2018-03-29,18400,1.6599999666213991,1.6699999570846558,1.6299999952316284,1.6299999952316284,1.6299999952316284
+2018-03-28,16200,1.6599999666213991,1.7000000476837158,1.6299999952316284,1.6399999856948853,1.6399999856948853
+2018-03-27,28400,1.7000000476837158,1.7000000476837158,1.649999976158142,1.649999976158142,1.649999976158142
+2018-03-26,48300,1.7200000286102295,1.7200000286102295,1.6799999475479126,1.7000000476837158,1.7000000476837158
+2018-03-23,28500,1.7300000190734863,1.7400000095367432,1.649999976158142,1.7000000476837158,1.7000000476837158
+2018-03-22,37500,1.7300000190734863,1.7400000095367432,1.6799999475479126,1.7400000095367432,1.7400000095367432
+2018-03-21,83600,1.7100000381469729,1.7699999809265137,1.690000057220459,1.7000000476837158,1.7000000476837158
+2018-03-20,202200,1.649999976158142,1.8999999761581416,1.5900000333786009,1.7000000476837158,1.7000000476837158
+2018-03-19,15300,1.5900000333786009,1.6399999856948853,1.559999942779541,1.6399999856948853,1.6399999856948853
+2018-03-16,6900,1.5700000524520874,1.5900000333786009,1.5700000524520874,1.5900000333786009,1.5900000333786009
+2018-03-15,32400,1.5199999809265137,1.5800000429153442,1.5099999904632568,1.5700000524520874,1.5700000524520874
+2018-03-14,33600,1.5299999713897705,1.600000023841858,1.5,1.5099999904632568,1.5099999904632568
+2018-03-13,31000,1.600000023841858,1.6299999952316284,1.5299999713897705,1.5299999713897705,1.5299999713897705
+2018-03-12,14900,1.600000023841858,1.6299999952316284,1.559999942779541,1.5800000429153442,1.5800000429153442
+2018-03-09,49200,1.6399999856948853,1.6399999856948853,1.559999942779541,1.600000023841858,1.600000023841858
+2018-03-08,55800,1.5800000429153442,1.6299999952316284,1.5800000429153442,1.6200000047683716,1.6200000047683716
+2018-03-07,38600,1.4900000095367432,1.6200000047683716,1.4900000095367432,1.5700000524520874,1.5700000524520874
+2018-03-06,52000,1.5099999904632568,1.5700000524520874,1.4700000286102295,1.5499999523162842,1.5499999523162842
+2018-03-05,25700,1.4700000286102295,1.5399999618530271,1.4700000286102295,1.5099999904632568,1.5099999904632568
+2018-03-02,21900,1.399999976158142,1.4800000190734863,1.399999976158142,1.4700000286102295,1.4700000286102295
+2018-03-01,5700,1.3799999952316284,1.4099999666213991,1.3799999952316284,1.3899999856948853,1.3899999856948853
+2018-02-28,4800,1.399999976158142,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-02-27,12200,1.3700000047683716,1.4299999475479126,1.350000023841858,1.3600000143051147,1.3600000143051147
+2018-02-26,72000,1.4299999475479126,1.600000023841858,1.350000023841858,1.399999976158142,1.399999976158142
+2018-02-23,4000,1.399999976158142,1.399999976158142,1.3799999952316284,1.3899999856948853,1.3899999856948853
+2018-02-22,3400,1.399999976158142,1.4099999666213991,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-02-21,4100,1.4199999570846558,1.4199999570846558,1.4099999666213991,1.4099999666213991,1.4099999666213991
+2018-02-20,2400,1.4199999570846558,1.4199999570846558,1.4099999666213991,1.4099999666213991,1.4099999666213991
+2018-02-16,14900,1.4500000476837158,1.4500000476837158,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-02-15,19700,1.4700000286102295,1.4700000286102295,1.4500000476837158,1.4700000286102295,1.4700000286102295
+2018-02-14,10600,1.4500000476837158,1.4800000190734863,1.4500000476837158,1.4500000476837158,1.4500000476837158
+2018-02-13,4900,1.399999976158142,1.4600000381469729,1.399999976158142,1.4500000476837158,1.4500000476837158
+2018-02-12,10400,1.3600000143051147,1.4199999570846558,1.3600000143051147,1.3899999856948853,1.3899999856948853
+2018-02-09,16200,1.3700000047683716,1.4199999570846558,1.3700000047683716,1.399999976158142,1.399999976158142
+2018-02-08,55500,1.3799999952316284,1.3799999952316284,1.350000023841858,1.3600000143051147,1.3600000143051147
+2018-02-07,7900,1.350000023841858,1.4199999570846558,1.350000023841858,1.4199999570846558,1.4199999570846558
+2018-02-06,40500,1.350000023841858,1.4700000286102295,1.3200000524520874,1.3300000429153442,1.3300000429153442
+2018-02-05,5600,1.3600000143051147,1.3600000143051147,1.350000023841858,1.350000023841858,1.350000023841858
+2018-02-02,12700,1.4600000381469729,1.4700000286102295,1.3600000143051147,1.3799999952316284,1.3799999952316284
+2018-02-01,16100,1.4099999666213991,1.4500000476837158,1.4099999666213991,1.4299999475479126,1.4299999475479126
+2018-01-31,23700,1.399999976158142,1.399999976158142,1.350000023841858,1.3799999952316284,1.3799999952316284
+2018-01-30,23400,1.3400000333786009,1.399999976158142,1.25,1.3799999952316284,1.3799999952316284
+2018-01-29,43300,1.440000057220459,1.4600000381469729,1.2799999713897705,1.3600000143051147,1.3600000143051147
+2018-01-26,7300,1.4099999666213991,1.4500000476837158,1.4099999666213991,1.4500000476837158,1.4500000476837158
+2018-01-25,24800,1.4700000286102295,1.4700000286102295,1.3899999856948853,1.3899999856948853,1.3899999856948853
+2018-01-24,300,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863,1.4800000190734863
+2018-01-23,7000,1.4700000286102295,1.4800000190734863,1.4299999475479126,1.4700000286102295,1.4700000286102295
+2018-01-22,7000,1.440000057220459,1.4500000476837158,1.399999976158142,1.4500000476837158,1.4500000476837158
+2018-01-19,39900,1.4500000476837158,1.4600000381469729,1.3700000047683716,1.4199999570846558,1.4199999570846558
+2018-01-18,10700,1.4600000381469729,1.4900000095367432,1.4199999570846558,1.4299999475479126,1.4299999475479126
+2018-01-17,9300,1.4600000381469729,1.4700000286102295,1.440000057220459,1.4500000476837158,1.4500000476837158
+2018-01-16,6200,1.4900000095367432,1.4900000095367432,1.4099999666213991,1.4199999570846558,1.4199999570846558
+2018-01-12,30200,1.4800000190734863,1.5700000524520874,1.4800000190734863,1.4800000190734863,1.4800000190734863
+2018-01-11,103900,1.3899999856948853,1.5,1.350000023841858,1.4900000095367432,1.4900000095367432
+2018-01-10,11700,1.350000023841858,1.3899999856948853,1.350000023841858,1.3799999952316284,1.3799999952316284
+2018-01-09,16200,1.350000023841858,1.440000057220459,1.3400000333786009,1.3700000047683716,1.3700000047683716
+2018-01-08,24400,1.4199999570846558,1.4299999475479126,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2018-01-05,10600,1.440000057220459,1.4600000381469729,1.3899999856948853,1.4500000476837158,1.4500000476837158
+2018-01-04,11900,1.4700000286102295,1.5399999618530271,1.4199999570846558,1.4199999570846558,1.4199999570846558
+2018-01-03,45500,1.399999976158142,1.600000023841858,1.3899999856948853,1.4800000190734863,1.4800000190734863
+2018-01-02,93100,1.3600000143051147,1.5199999809265137,1.2999999523162842,1.3799999952316284,1.3799999952316284
+2017-12-29,17100,1.3700000047683716,1.3899999856948853,1.350000023841858,1.3799999952316284,1.3799999952316284
+2017-12-28,10900,1.3899999856948853,1.3899999856948853,1.3700000047683716,1.3700000047683716,1.3700000047683716
+2017-12-27,13100,1.3700000047683716,1.3799999952316284,1.350000023841858,1.3700000047683716,1.3700000047683716
+2017-12-26,34200,1.3799999952316284,1.3799999952316284,1.3400000333786009,1.3600000143051147,1.3600000143051147
+2017-12-22,6100,1.3899999856948853,1.399999976158142,1.3700000047683716,1.399999976158142,1.399999976158142
+2017-12-21,12300,1.4099999666213991,1.4099999666213991,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2017-12-20,800,1.4199999570846558,1.4199999570846558,1.399999976158142,1.399999976158142,1.399999976158142
+2017-12-19,10400,1.3899999856948853,1.4500000476837158,1.3799999952316284,1.3899999856948853,1.3899999856948853
+2017-12-18,42700,1.4199999570846558,1.4500000476837158,1.3899999856948853,1.3899999856948853,1.3899999856948853
+2017-12-15,62300,1.4800000190734863,1.4800000190734863,1.350000023841858,1.4199999570846558,1.4199999570846558
+2017-12-14,24600,1.5199999809265137,1.5800000429153442,1.4800000190734863,1.4800000190734863,1.4800000190734863
+2017-12-13,27200,1.4900000095367432,1.5399999618530271,1.440000057220459,1.4700000286102295,1.4700000286102295
+2017-12-12,21200,1.5199999809265137,1.5199999809265137,1.440000057220459,1.4900000095367432,1.4900000095367432
+2017-12-11,16800,1.5199999809265137,1.5700000524520874,1.4700000286102295,1.5099999904632568,1.5099999904632568
+2017-12-08,39100,1.559999942779541,1.600000023841858,1.5199999809265137,1.5299999713897705,1.5299999713897705
+2017-12-07,44000,1.5700000524520874,1.6299999952316284,1.5099999904632568,1.559999942779541,1.559999942779541
+2017-12-06,19200,1.5900000333786009,1.6299999952316284,1.559999942779541,1.5700000524520874,1.5700000524520874
+2017-12-05,248400,1.6299999952316284,1.6599999666213991,1.5199999809265137,1.600000023841858,1.600000023841858
+2017-12-04,65500,1.5499999523162842,1.5800000429153442,1.4800000190734863,1.5399999618530271,1.5399999618530271
+2017-12-01,63200,1.559999942779541,1.6100000143051147,1.4800000190734863,1.5499999523162842,1.5499999523162842
+2017-11-30,245400,1.5,1.690000057220459,1.4700000286102295,1.5499999523162842,1.5499999523162842
+2017-11-29,52900,1.5399999618530271,1.5700000524520874,1.4800000190734863,1.5199999809265137,1.5199999809265137
+2017-11-28,69400,1.5,1.5700000524520874,1.4500000476837158,1.559999942779541,1.559999942779541
+2017-11-27,25700,1.4500000476837158,1.5,1.4500000476837158,1.4900000095367432,1.4900000095367432
+2017-11-24,38000,1.4800000190734863,1.4900000095367432,1.3899999856948853,1.4900000095367432,1.4900000095367432
+2017-11-22,78500,1.4600000381469729,1.5099999904632568,1.399999976158142,1.4700000286102295,1.4700000286102295
+2017-11-21,14700,1.440000057220459,1.5299999713897705,1.4199999570846558,1.4600000381469729,1.4600000381469729
+2017-11-20,105000,1.5299999713897705,1.600000023841858,1.4099999666213991,1.440000057220459,1.440000057220459
+2017-11-17,111700,1.5499999523162842,1.5700000524520874,1.4199999570846558,1.5399999618530271,1.5399999618530271
+2017-11-16,94500,1.4800000190734863,1.5800000429153442,1.4199999570846558,1.5099999904632568,1.5099999904632568
+2017-11-15,24200,1.5299999713897705,1.5299999713897705,1.4299999475479126,1.4600000381469729,1.4600000381469729
+2017-11-14,42700,1.75,1.75,1.5499999523162842,1.5499999523162842,1.5499999523162842
+2017-11-13,14100,1.5700000524520874,1.6299999952316284,1.5499999523162842,1.6299999952316284,1.6299999952316284
+2017-11-10,65000,1.5399999618530271,1.6399999856948853,1.5399999618530271,1.5499999523162842,1.5499999523162842
+2017-11-09,68800,1.440000057220459,1.5700000524520874,1.4099999666213991,1.5399999618530271,1.5399999618530271
+2017-11-08,2700,1.4099999666213991,1.4299999475479126,1.3799999952316284,1.4199999570846558,1.4199999570846558
+2017-11-07,23600,1.3899999856948853,1.4500000476837158,1.3799999952316284,1.4099999666213991,1.4099999666213991
+2017-11-06,4200,1.3899999856948853,1.4500000476837158,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2017-11-03,2400,1.440000057220459,1.440000057220459,1.3899999856948853,1.3899999856948853,1.3899999856948853
+2017-11-02,9200,1.3700000047683716,1.5,1.3700000047683716,1.4299999475479126,1.4299999475479126
+2017-11-01,66400,1.4500000476837158,1.5399999618530271,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2017-10-31,22300,1.3700000047683716,1.4500000476837158,1.3700000047683716,1.4500000476837158,1.4500000476837158
+2017-10-30,13900,1.4500000476837158,1.4500000476837158,1.350000023841858,1.399999976158142,1.399999976158142
+2017-10-27,63400,1.4299999475479126,1.440000057220459,1.350000023841858,1.440000057220459,1.440000057220459
+2017-10-26,42200,1.350000023841858,1.399999976158142,1.350000023841858,1.399999976158142,1.399999976158142
+2017-10-25,2400,1.399999976158142,1.399999976158142,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2017-10-24,17600,1.3600000143051147,1.399999976158142,1.2799999713897705,1.399999976158142,1.399999976158142
+2017-10-23,5600,1.3799999952316284,1.3899999856948853,1.3700000047683716,1.3899999856948853,1.3899999856948853
+2017-10-20,6500,1.3899999856948853,1.399999976158142,1.3799999952316284,1.399999976158142,1.399999976158142
+2017-10-19,5900,1.3600000143051147,1.3799999952316284,1.3600000143051147,1.3799999952316284,1.3799999952316284
+2017-10-18,15600,1.399999976158142,1.399999976158142,1.3600000143051147,1.3600000143051147,1.3600000143051147
+2017-10-17,5100,1.399999976158142,1.4099999666213991,1.399999976158142,1.4099999666213991,1.4099999666213991
+2017-10-16,7500,1.399999976158142,1.4199999570846558,1.399999976158142,1.399999976158142,1.399999976158142
+2017-10-13,6700,1.399999976158142,1.4199999570846558,1.399999976158142,1.4199999570846558,1.4199999570846558
+2017-10-12,5100,1.3700000047683716,1.4299999475479126,1.3700000047683716,1.4299999475479126,1.4299999475479126
+2017-10-11,21500,1.4500000476837158,1.4900000095367432,1.3700000047683716,1.399999976158142,1.399999976158142
+2017-10-10,8800,1.399999976158142,1.4500000476837158,1.3899999856948853,1.3899999856948853,1.3899999856948853
+2017-10-09,5300,1.3899999856948853,1.4600000381469729,1.3700000047683716,1.3799999952316284,1.3799999952316284
+2017-10-06,21800,1.2999999523162842,1.4099999666213991,1.2999999523162842,1.3799999952316284,1.3799999952316284
+2017-10-05,36100,1.3899999856948853,1.3899999856948853,1.2599999904632568,1.2999999523162842,1.2999999523162842
+2017-10-04,48100,1.4299999475479126,1.440000057220459,1.3600000143051147,1.3899999856948853,1.3899999856948853
+2017-10-03,33900,1.4199999570846558,1.4199999570846558,1.3700000047683716,1.3899999856948853,1.3899999856948853
+2017-10-02,14500,1.4299999475479126,1.4600000381469729,1.3899999856948853,1.4299999475479126,1.4299999475479126
+2017-09-29,4300,1.4299999475479126,1.4600000381469729,1.4299999475479126,1.440000057220459,1.440000057220459
+2017-09-28,3900,1.4299999475479126,1.4700000286102295,1.3899999856948853,1.4600000381469729,1.4600000381469729
+2017-09-27,21100,1.4800000190734863,1.4900000095367432,1.399999976158142,1.440000057220459,1.440000057220459
+2017-09-26,19100,1.3799999952316284,1.5,1.3799999952316284,1.4900000095367432,1.4900000095367432
+2017-09-25,14400,1.4600000381469729,1.4700000286102295,1.350000023841858,1.440000057220459,1.440000057220459
+2017-09-22,11200,1.4800000190734863,1.4800000190734863,1.4600000381469729,1.4800000190734863,1.4800000190734863
+2017-09-21,7700,1.4199999570846558,1.4700000286102295,1.399999976158142,1.4299999475479126,1.4299999475479126
+2017-09-20,54100,1.440000057220459,1.4900000095367432,1.399999976158142,1.4299999475479126,1.4299999475479126
+2017-09-19,23300,1.4600000381469729,1.5299999713897705,1.440000057220459,1.440000057220459,1.440000057220459
+2017-09-18,23300,1.4900000095367432,1.5299999713897705,1.4299999475479126,1.4700000286102295,1.4700000286102295
+2017-09-15,52100,1.5299999713897705,1.559999942779541,1.4199999570846558,1.4800000190734863,1.4800000190734863
+2017-09-14,28700,1.5399999618530271,1.5800000429153442,1.5,1.5299999713897705,1.5299999713897705
+2017-09-13,4800,1.5199999809265137,1.5900000333786009,1.5199999809265137,1.5399999618530271,1.5399999618530271
+2017-09-12,18900,1.5499999523162842,1.600000023841858,1.5199999809265137,1.5299999713897705,1.5299999713897705
+2017-09-11,25500,1.559999942779541,1.6299999952316284,1.5499999523162842,1.5499999523162842,1.5499999523162842
+2017-09-08,4500,1.5800000429153442,1.6100000143051147,1.559999942779541,1.559999942779541,1.559999942779541
+2017-09-07,21400,1.5800000429153442,1.649999976158142,1.5499999523162842,1.5900000333786009,1.5900000333786009
+2017-09-06,4100,1.600000023841858,1.649999976158142,1.5900000333786009,1.600000023841858,1.600000023841858
+2017-09-05,11300,1.6100000143051147,1.649999976158142,1.600000023841858,1.600000023841858,1.600000023841858
+2017-09-01,41900,1.6399999856948853,1.6599999666213991,1.600000023841858,1.600000023841858,1.600000023841858
+2017-08-31,4300,1.6599999666213991,1.6699999570846558,1.6399999856948853,1.6399999856948853,1.6399999856948853
+2017-08-30,3000,1.6699999570846558,1.690000057220459,1.6699999570846558,1.6699999570846558,1.6699999570846558
+2017-08-29,25100,1.6399999856948853,1.690000057220459,1.6299999952316284,1.6799999475479126,1.6799999475479126
+2017-08-28,40200,1.6699999570846558,1.7000000476837158,1.6299999952316284,1.6299999952316284,1.6299999952316284
+2017-08-25,23300,1.6799999475479126,1.7000000476837158,1.6299999952316284,1.6799999475479126,1.6799999475479126
+2017-08-24,13500,1.690000057220459,1.690000057220459,1.6599999666213991,1.6699999570846558,1.6699999570846558
+2017-08-23,31300,1.6599999666213991,1.7000000476837158,1.6299999952316284,1.6599999666213991,1.6599999666213991
+2017-08-22,53400,1.690000057220459,1.7000000476837158,1.5700000524520874,1.6599999666213991,1.6599999666213991
+2017-08-21,17500,1.649999976158142,1.649999976158142,1.5700000524520874,1.6100000143051147,1.6100000143051147
+2017-08-18,34900,1.649999976158142,1.7000000476837158,1.559999942779541,1.649999976158142,1.649999976158142
+2017-08-17,23800,1.7100000381469729,1.7799999713897705,1.6200000047683716,1.7000000476837158,1.7000000476837158
+2017-08-16,94600,1.7100000381469729,1.7899999618530271,1.6399999856948853,1.7300000190734863,1.7300000190734863
+2017-08-15,188500,1.5099999904632568,1.7200000286102295,1.5099999904632568,1.690000057220459,1.690000057220459
+2017-08-14,54300,1.4700000286102295,1.5,1.3799999952316284,1.4800000190734863,1.4800000190734863
+2017-08-11,86100,1.5,1.5199999809265137,1.4099999666213991,1.4800000190734863,1.4800000190734863
+2017-08-10,64700,1.6100000143051147,1.6299999952316284,1.5,1.5099999904632568,1.5099999904632568
+2017-08-09,31500,1.649999976158142,1.7300000190734863,1.6299999952316284,1.6299999952316284,1.6299999952316284
+2017-08-08,14000,1.690000057220459,1.7100000381469729,1.6299999952316284,1.6599999666213991,1.6599999666213991
+2017-08-07,142000,1.75,1.7899999618530271,1.5900000333786009,1.6799999475479126,1.6799999475479126
+2017-08-04,10900,1.690000057220459,1.690000057220459,1.6200000047683716,1.6799999475479126,1.6799999475479126
+2017-08-03,3200,1.649999976158142,1.7000000476837158,1.6299999952316284,1.649999976158142,1.649999976158142
+2017-08-02,5800,1.690000057220459,1.7400000095367432,1.6299999952316284,1.6299999952316284,1.6299999952316284
+2017-08-01,24000,1.6599999666213991,1.7300000190734863,1.6399999856948853,1.690000057220459,1.690000057220459
+2017-07-31,21900,1.6299999952316284,1.6799999475479126,1.6299999952316284,1.6299999952316284,1.6299999952316284
+2017-07-28,34700,1.649999976158142,1.690000057220459,1.6200000047683716,1.6200000047683716,1.6200000047683716
+2017-07-27,50400,1.6699999570846558,1.7300000190734863,1.6200000047683716,1.6799999475479126,1.6799999475479126
+2017-07-26,1900,1.7000000476837158,1.7000000476837158,1.690000057220459,1.7000000476837158,1.7000000476837158
+2017-07-25,31300,1.7000000476837158,1.7300000190734863,1.6799999475479126,1.6799999475479126,1.6799999475479126
+2017-07-24,73300,1.649999976158142,1.8400000333786009,1.649999976158142,1.6799999475479126,1.6799999475479126
+2017-07-21,6100,1.6799999475479126,1.7000000476837158,1.649999976158142,1.6699999570846558,1.6699999570846558
+2017-07-20,5600,1.6799999475479126,1.7400000095367432,1.6599999666213991,1.6799999475479126,1.6799999475479126
+2017-07-19,14600,1.6699999570846558,1.7200000286102295,1.649999976158142,1.6799999475479126,1.6799999475479126
+2017-07-18,27500,1.6699999570846558,1.6699999570846558,1.649999976158142,1.6699999570846558,1.6699999570846558
+2017-07-17,7200,1.690000057220459,1.690000057220459,1.6599999666213991,1.6699999570846558,1.6699999570846558
+2017-07-14,33400,1.7000000476837158,1.7699999809265137,1.6699999570846558,1.6799999475479126,1.6799999475479126
+2017-07-13,6300,1.6399999856948853,1.7000000476837158,1.6399999856948853,1.7000000476837158,1.7000000476837158
+2017-07-12,51400,1.7000000476837158,1.75,1.6100000143051147,1.6599999666213991,1.6599999666213991
+2017-07-11,62100,1.7300000190734863,1.7699999809265137,1.6399999856948853,1.690000057220459,1.690000057220459
+2017-07-10,57900,1.7400000095367432,1.7699999809265137,1.649999976158142,1.7300000190734863,1.7300000190734863
+2017-07-07,37600,1.6699999570846558,1.7300000190734863,1.6699999570846558,1.7300000190734863,1.7300000190734863
+2017-07-06,35000,1.6799999475479126,1.75,1.6599999666213991,1.6799999475479126,1.6799999475479126
+2017-07-05,48300,1.6599999666213991,1.7799999713897705,1.6599999666213991,1.6799999475479126,1.6799999475479126
+2017-07-03,56700,1.649999976158142,1.7300000190734863,1.600000023841858,1.6399999856948853,1.6399999856948853
+2017-06-30,11500,1.690000057220459,1.690000057220459,1.649999976158142,1.649999976158142,1.649999976158142
+2017-06-29,98000,1.7000000476837158,1.7000000476837158,1.6100000143051147,1.690000057220459,1.690000057220459
+2017-06-28,14700,1.6799999475479126,1.7000000476837158,1.649999976158142,1.6799999475479126,1.6799999475479126
+2017-06-27,63700,1.649999976158142,1.7100000381469729,1.6399999856948853,1.6699999570846558,1.6699999570846558
+2017-06-26,22900,1.6599999666213991,1.75,1.6299999952316284,1.690000057220459,1.690000057220459
+2017-06-23,15600,1.6399999856948853,1.7000000476837158,1.6200000047683716,1.7000000476837158,1.7000000476837158
+2017-06-22,22400,1.6699999570846558,1.6799999475479126,1.6399999856948853,1.6399999856948853,1.6399999856948853
+2017-06-21,18200,1.7000000476837158,1.7200000286102295,1.5800000429153442,1.6799999475479126,1.6799999475479126
+2017-06-20,13100,1.559999942779541,1.690000057220459,1.5499999523162842,1.6599999666213991,1.6599999666213991
+2017-06-19,24000,1.7000000476837158,1.7000000476837158,1.600000023841858,1.600000023841858,1.600000023841858
+2017-06-16,32400,1.7000000476837158,1.7000000476837158,1.6599999666213991,1.6599999666213991,1.6599999666213991
+2017-06-15,81100,1.7400000095367432,1.7400000095367432,1.6599999666213991,1.6599999666213991,1.6599999666213991
+2017-06-14,101900,1.75,1.7899999618530271,1.6699999570846558,1.6799999475479126,1.6799999475479126
+2017-06-13,52300,1.7000000476837158,1.7799999713897705,1.6799999475479126,1.7200000286102295,1.7200000286102295
+2017-06-12,34100,1.7000000476837158,1.7000000476837158,1.6299999952316284,1.6599999666213991,1.6599999666213991
+2017-06-09,27600,1.7300000190734863,1.75,1.6100000143051147,1.7000000476837158,1.7000000476837158
+2017-06-08,9100,1.7000000476837158,1.7200000286102295,1.6599999666213991,1.7100000381469729,1.7100000381469729
+2017-06-07,89200,1.7300000190734863,1.7300000190734863,1.6100000143051147,1.7100000381469729,1.7100000381469729
+2017-06-06,70600,1.7400000095367432,1.7400000095367432,1.5700000524520874,1.7300000190734863,1.7300000190734863
+2017-06-05,51700,1.6799999475479126,1.7400000095367432,1.5499999523162842,1.7100000381469729,1.7100000381469729
+2017-06-02,146400,1.5700000524520874,1.75,1.5700000524520874,1.6399999856948853,1.6399999856948853
+2017-06-01,151900,1.4800000190734863,1.600000023841858,1.4800000190734863,1.559999942779541,1.559999942779541
+2017-05-31,51200,1.4900000095367432,1.5199999809265137,1.399999976158142,1.4700000286102295,1.4700000286102295
+2017-05-30,67000,1.5,1.5199999809265137,1.4600000381469729,1.5,1.5
+2017-05-26,37400,1.4900000095367432,1.5,1.4500000476837158,1.5,1.5
+2017-05-25,65800,1.4199999570846558,1.5199999809265137,1.4099999666213991,1.4800000190734863,1.4800000190734863
+2017-05-24,65200,1.4600000381469729,1.5199999809265137,1.4299999475479126,1.4299999475479126,1.4299999475479126
+2017-05-23,176800,1.5399999618530271,1.5499999523162842,1.4199999570846558,1.4700000286102295,1.4700000286102295
+2017-05-22,60100,1.600000023841858,1.600000023841858,1.4199999570846558,1.5299999713897705,1.5299999713897705
+2017-05-19,166300,1.3700000047683716,1.600000023841858,1.3700000047683716,1.4800000190734863,1.4800000190734863
+2017-05-18,149600,1.309999942779541,1.4600000381469729,1.2999999523162842,1.4299999475479126,1.4299999475479126
+2017-05-17,175600,1.2999999523162842,1.3700000047683716,1.25,1.3700000047683716,1.3700000047683716
+2017-05-16,382800,1.149999976158142,1.4800000190734863,1.0900000333786009,1.3899999856948853,1.3899999856948853
+2017-05-15,37900,1.149999976158142,1.2000000476837158,1.100000023841858,1.1599999666213991,1.1599999666213991
+2017-05-12,84600,1.149999976158142,1.25,1.1399999856948853,1.149999976158142,1.149999976158142
+2017-05-11,193200,1.100000023841858,1.25,1.0900000333786009,1.1200000047683716,1.1200000047683716
+2017-05-10,500,1.0800000429153442,1.0900000333786009,1.0800000429153442,1.0900000333786009,1.0900000333786009
+2017-05-09,7800,1.0599999427795408,1.0700000524520874,1.0599999427795408,1.0700000524520874,1.0700000524520874
+2017-05-08,14700,1.0499999523162842,1.0700000524520874,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2017-05-05,13100,1.0800000429153442,1.0900000333786009,1.0700000524520874,1.0800000429153442,1.0800000429153442
+2017-05-04,9700,1.0800000429153442,1.0800000429153442,1.0299999713897705,1.0399999618530271,1.0399999618530271
+2017-05-03,11500,1.0399999618530271,1.0800000429153442,1.0299999713897705,1.0399999618530271,1.0399999618530271
+2017-05-02,46200,1.0499999523162842,1.0900000333786009,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2017-05-01,5400,1.0700000524520874,1.0800000429153442,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2017-04-28,27500,1.0499999523162842,1.0800000429153442,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2017-04-27,1900,1.0499999523162842,1.0900000333786009,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2017-04-26,20600,1.0599999427795408,1.100000023841858,1.0599999427795408,1.0800000429153442,1.0800000429153442
+2017-04-25,9900,1.0399999618530271,1.0700000524520874,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2017-04-24,6000,1.0800000429153442,1.100000023841858,1.0399999618530271,1.0700000524520874,1.0700000524520874
+2017-04-21,22600,1.0800000429153442,1.0800000429153442,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2017-04-20,22500,1.0700000524520874,1.100000023841858,1.0599999427795408,1.0900000333786009,1.0900000333786009
+2017-04-19,2600,1.0700000524520874,1.0700000524520874,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2017-04-18,18800,1.0399999618530271,1.0900000333786009,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2017-04-17,79100,1.0499999523162842,1.0499999523162842,1.0199999809265137,1.0299999713897705,1.0299999713897705
+2017-04-13,600,1.0700000524520874,1.0700000524520874,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2017-04-12,4200,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2017-04-11,10900,1.0299999713897705,1.0900000333786009,1.0299999713897705,1.0599999427795408,1.0599999427795408
+2017-04-10,19600,1.0599999427795408,1.0599999427795408,1.0199999809265137,1.0299999713897705,1.0299999713897705
+2017-04-07,13100,1.0900000333786009,1.0900000333786009,1.0299999713897705,1.0800000429153442,1.0800000429153442
+2017-04-06,14500,1.0399999618530271,1.100000023841858,1.0399999618530271,1.100000023841858,1.100000023841858
+2017-04-05,13900,1.0599999427795408,1.0900000333786009,1.0299999713897705,1.0499999523162842,1.0499999523162842
+2017-04-04,25900,1.0900000333786009,1.100000023841858,1.0499999523162842,1.0599999427795408,1.0599999427795408
+2017-04-03,44000,1.100000023841858,1.100000023841858,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2017-03-31,25200,1.0499999523162842,1.0599999427795408,1.0499999523162842,1.0599999427795408,1.0599999427795408
+2017-03-30,31200,1.1100000143051147,1.1100000143051147,1.0399999618530271,1.0700000524520874,1.0700000524520874
+2017-03-29,141400,1.0,1.149999976158142,1.0,1.0700000524520874,1.0700000524520874
+2017-03-28,474600,0.9300000071525574,1.1699999570846558,0.9300000071525574,1.0299999713897705,1.0299999713897705
+2017-03-27,56500,0.9300000071525574,0.9300000071525574,0.8600000143051147,0.8999999761581421,0.8999999761581421
+2017-03-24,600,0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2017-03-23,5700,0.8600000143051147,0.8799999952316284,0.8600000143051147,0.8799999952316284,0.8799999952316284
+2017-03-22,5600,0.8500000238418579,0.8799999952316284,0.8500000238418579,0.8799999952316284,0.8799999952316284
+2017-03-21,4300,0.8500000238418579,0.8899999856948853,0.8500000238418579,0.8899999856948853,0.8899999856948853
+2017-03-20,14000,0.8600000143051147,0.8600000143051147,0.8299999833106995,0.8399999737739563,0.8399999737739563
+2017-03-17,23400,0.8700000047683716,0.8899999856948853,0.8600000143051147,0.8799999952316284,0.8799999952316284
+2017-03-16,8400,0.8600000143051147,0.8999999761581421,0.8600000143051147,0.8999999761581421,0.8999999761581421
+2017-03-15,2400,0.9100000262260436,0.9200000166893004,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2017-03-14,4500,0.8700000047683716,0.9100000262260436,0.8500000238418579,0.8899999856948853,0.8899999856948853
+2017-03-13,1200,0.9100000262260436,0.9100000262260436,0.8799999952316284,0.8999999761581421,0.8999999761581421
+2017-03-10,3600,0.9200000166893004,0.9200000166893004,0.8700000047683716,0.8700000047683716,0.8700000047683716
+2017-03-09,11600,0.9100000262260436,0.9100000262260436,0.8700000047683716,0.8700000047683716,0.8700000047683716
+2017-03-08,34000,0.9300000071525574,0.9300000071525574,0.8799999952316284,0.8899999856948853,0.8899999856948853
+2017-03-07,25000,0.8799999952316284,0.8899999856948853,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2017-03-06,8300,0.8899999856948853,0.8899999856948853,0.8899999856948853,0.8899999856948853,0.8899999856948853
+2017-03-03,3100,0.8799999952316284,0.8899999856948853,0.8799999952316284,0.8899999856948853,0.8899999856948853
+2017-03-02,8200,0.8799999952316284,0.8999999761581421,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2017-03-01,38500,0.8600000143051147,0.9200000166893004,0.8600000143051147,0.8899999856948853,0.8899999856948853
+2017-02-28,16700,0.9200000166893004,0.9200000166893004,0.8700000047683716,0.8899999856948853,0.8899999856948853
+2017-02-27,33800,0.8999999761581421,0.9499999880790708,0.8600000143051147,0.8899999856948853,0.8899999856948853
+2017-02-24,700,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147
+2017-02-23,15600,0.8700000047683716,0.8999999761581421,0.8600000143051147,0.8999999761581421,0.8999999761581421
+2017-02-22,12300,0.8799999952316284,0.8999999761581421,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2017-02-21,26300,0.9100000262260436,0.9300000071525574,0.8899999856948853,0.8899999856948853,0.8899999856948853
+2017-02-17,32300,0.9300000071525574,0.9300000071525574,0.8700000047683716,0.8700000047683716,0.8700000047683716
+2017-02-16,1300,0.8600000143051147,0.9399999976158142,0.8600000143051147,0.8799999952316284,0.8799999952316284
+2017-02-15,23500,0.8600000143051147,0.8999999761581421,0.8600000143051147,0.8700000047683716,0.8700000047683716
+2017-02-14,1300,0.8899999856948853,0.8999999761581421,0.8899999856948853,0.8899999856948853,0.8899999856948853
+2017-02-13,19400,0.8700000047683716,0.8899999856948853,0.8700000047683716,0.8899999856948853,0.8899999856948853
+2017-02-10,14700,0.8899999856948853,0.8999999761581421,0.8899999856948853,0.8999999761581421,0.8999999761581421
+2017-02-09,168100,0.9100000262260436,0.959999978542328,0.8399999737739563,0.8899999856948853,0.8899999856948853
+2017-02-08,5400,0.9100000262260436,0.9200000166893004,0.8999999761581421,0.9100000262260436,0.9100000262260436
+2017-02-07,57200,0.9200000166893004,0.9200000166893004,0.8999999761581421,0.9100000262260436,0.9100000262260436
+2017-02-06,14600,0.9100000262260436,0.9200000166893004,0.8899999856948853,0.9100000262260436,0.9100000262260436
+2017-02-03,73100,0.9399999976158142,0.9499999880790708,0.8999999761581421,0.9100000262260436,0.9100000262260436
+2017-02-02,14500,0.9499999880790708,0.9499999880790708,0.8999999761581421,0.9499999880790708,0.9499999880790708
+2017-02-01,23100,0.8999999761581421,0.9499999880790708,0.8999999761581421,0.9200000166893004,0.9200000166893004
+2017-01-31,56500,1.0,1.0,0.8999999761581421,0.9100000262260436,0.9100000262260436
+2017-01-30,60900,0.9300000071525574,0.9900000095367432,0.9300000071525574,0.9399999976158142,0.9399999976158142
+2017-01-27,108300,0.9300000071525574,0.9499999880790708,0.8700000047683716,0.8999999761581421,0.8999999761581421
+2017-01-26,10300,0.9499999880790708,0.9499999880790708,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2017-01-25,16500,1.0,1.0,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2017-01-24,43400,0.9700000286102296,0.9900000095367432,0.959999978542328,0.959999978542328,0.959999978542328
+2017-01-23,3500,0.9900000095367432,0.9900000095367432,0.959999978542328,0.9700000286102296,0.9700000286102296
+2017-01-20,3200,0.9800000190734864,0.9800000190734864,0.959999978542328,0.959999978542328,0.959999978542328
+2017-01-19,7800,0.9499999880790708,0.9800000190734864,0.9499999880790708,0.959999978542328,0.959999978542328
+2017-01-18,6900,0.959999978542328,0.9700000286102296,0.959999978542328,0.9700000286102296,0.9700000286102296
+2017-01-17,5600,0.9800000190734864,0.9900000095367432,0.9499999880790708,0.9800000190734864,0.9800000190734864
+2017-01-13,2800,0.9800000190734864,0.9800000190734864,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2017-01-12,75200,0.9900000095367432,1.0199999809265137,0.9300000071525574,0.9399999976158142,0.9399999976158142
+2017-01-11,17500,0.9700000286102296,1.0199999809265137,0.9499999880790708,0.9900000095367432,0.9900000095367432
+2017-01-10,70400,0.8999999761581421,0.9700000286102296,0.8999999761581421,0.9700000286102296,0.9700000286102296
+2017-01-09,6700,0.9399999976158142,0.9499999880790708,0.8899999856948853,0.8899999856948853,0.8899999856948853
+2017-01-06,21500,0.9499999880790708,0.9700000286102296,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2017-01-05,84300,0.9200000166893004,1.0,0.9200000166893004,0.9700000286102296,0.9700000286102296
+2017-01-04,6300,0.9100000262260436,0.9200000166893004,0.8999999761581421,0.9200000166893004,0.9200000166893004
+2017-01-03,1100,0.8600000143051147,0.8999999761581421,0.8600000143051147,0.8999999761581421,0.8999999761581421
+2016-12-30,8800,0.8899999856948853,0.8899999856948853,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2016-12-29,65800,0.8700000047683716,0.9100000262260436,0.8399999737739563,0.8600000143051147,0.8600000143051147
+2016-12-28,50200,0.8999999761581421,0.9300000071525574,0.8600000143051147,0.8700000047683716,0.8700000047683716
+2016-12-27,22000,0.8700000047683716,0.8899999856948853,0.8600000143051147,0.8700000047683716,0.8700000047683716
+2016-12-23,81400,0.8500000238418579,0.9200000166893004,0.8500000238418579,0.8899999856948853,0.8899999856948853
+2016-12-22,78300,0.8500000238418579,0.8999999761581421,0.8399999737739563,0.8899999856948853,0.8899999856948853
+2016-12-21,38200,0.9300000071525574,0.9300000071525574,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2016-12-20,60700,0.9499999880790708,0.9499999880790708,0.8899999856948853,0.8999999761581421,0.8999999761581421
+2016-12-19,4500,0.959999978542328,0.959999978542328,0.9300000071525574,0.9300000071525574,0.9300000071525574
+2016-12-16,7700,0.9499999880790708,0.959999978542328,0.9300000071525574,0.9300000071525574,0.9300000071525574
+2016-12-15,18600,0.9800000190734864,0.9800000190734864,0.9399999976158142,0.959999978542328,0.959999978542328
+2016-12-14,4300,0.9499999880790708,0.9700000286102296,0.9499999880790708,0.959999978542328,0.959999978542328
+2016-12-13,27200,0.9399999976158142,0.9700000286102296,0.9300000071525574,0.9499999880790708,0.9499999880790708
+2016-12-12,61600,0.9499999880790708,0.959999978542328,0.9300000071525574,0.9399999976158142,0.9399999976158142
+2016-12-09,23900,0.9700000286102296,0.9700000286102296,0.9399999976158142,0.9499999880790708,0.9499999880790708
+2016-12-08,29300,0.9700000286102296,0.9700000286102296,0.9300000071525574,0.9300000071525574,0.9300000071525574
+2016-12-07,1600,0.9499999880790708,1.0,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2016-12-06,30600,1.0,1.0,0.9100000262260436,0.959999978542328,0.959999978542328
+2016-12-05,13800,0.9700000286102296,0.9800000190734864,0.959999978542328,0.959999978542328,0.959999978542328
+2016-12-02,34500,0.9700000286102296,0.9800000190734864,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2016-12-01,32900,0.9700000286102296,1.0,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2016-11-30,20600,0.9800000190734864,1.0,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-11-29,18000,0.9700000286102296,0.9900000095367432,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2016-11-28,37900,1.0199999809265137,1.0199999809265137,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2016-11-25,4000,0.9700000286102296,1.0,0.9700000286102296,0.9900000095367432,0.9900000095367432
+2016-11-23,8000,1.0,1.0,0.9900000095367432,1.0,1.0
+2016-11-22,21500,0.9800000190734864,1.0,0.959999978542328,0.9900000095367432,0.9900000095367432
+2016-11-21,53900,1.0,1.0099999904632568,0.959999978542328,0.9900000095367432,0.9900000095367432
+2016-11-18,29500,1.0900000333786009,1.0900000333786009,0.959999978542328,1.0099999904632568,1.0099999904632568
+2016-11-17,72300,1.0299999713897705,1.0599999427795408,1.0,1.0199999809265137,1.0199999809265137
+2016-11-16,199300,1.100000023841858,1.100000023841858,0.9499999880790708,1.0099999904632568,1.0099999904632568
+2016-11-15,91600,1.0399999618530271,1.0800000429153442,1.0299999713897705,1.0499999523162842,1.0499999523162842
+2016-11-14,43000,1.0399999618530271,1.0499999523162842,1.0199999809265137,1.0399999618530271,1.0399999618530271
+2016-11-11,10900,1.0399999618530271,1.0399999618530271,1.0099999904632568,1.0399999618530271,1.0399999618530271
+2016-11-10,12900,0.9800000190734864,1.0099999904632568,0.9800000190734864,1.0,1.0
+2016-11-09,21300,1.0,1.0199999809265137,0.9800000190734864,1.0099999904632568,1.0099999904632568
+2016-11-08,34200,1.0,1.0399999618530271,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2016-11-07,11100,0.9800000190734864,1.0399999618530271,0.9800000190734864,1.0,1.0
+2016-11-04,10700,1.0199999809265137,1.0199999809265137,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-11-03,7700,0.9900000095367432,0.9900000095367432,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-11-02,27200,1.0099999904632568,1.0099999904632568,0.9499999880790708,0.9900000095367432,0.9900000095367432
+2016-11-01,35800,1.0,1.0399999618530271,1.0,1.0,1.0
+2016-10-31,8400,0.9900000095367432,1.0,0.9800000190734864,0.9900000095367432,0.9900000095367432
+2016-10-28,400,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-10-27,7700,0.9800000190734864,1.0,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-10-26,2600,0.959999978542328,0.9900000095367432,0.959999978542328,0.9800000190734864,0.9800000190734864
+2016-10-25,20900,0.9800000190734864,1.0,0.9499999880790708,0.9900000095367432,0.9900000095367432
+2016-10-24,9200,0.9800000190734864,1.0,0.9499999880790708,0.9800000190734864,0.9800000190734864
+2016-10-21,11200,0.9700000286102296,1.0,0.9499999880790708,0.959999978542328,0.959999978542328
+2016-10-20,13900,0.9700000286102296,0.9800000190734864,0.9399999976158142,0.9499999880790708,0.9499999880790708
+2016-10-19,1900,0.9800000190734864,0.9800000190734864,0.9399999976158142,0.9700000286102296,0.9700000286102296
+2016-10-18,15100,0.9100000262260436,1.0099999904632568,0.9100000262260436,1.0,1.0
+2016-10-17,13900,0.9200000166893004,0.9700000286102296,0.8999999761581421,0.9700000286102296,0.9700000286102296
+2016-10-14,8100,0.9300000071525574,0.9300000071525574,0.8799999952316284,0.9100000262260436,0.9100000262260436
+2016-10-13,74900,0.8999999761581421,0.9900000095367432,0.8600000143051147,0.9200000166893004,0.9200000166893004
+2016-10-12,43800,0.8500000238418579,0.8999999761581421,0.8500000238418579,0.8799999952316284,0.8799999952316284
+2016-10-11,34700,1.0,1.0,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2016-10-10,9200,0.9900000095367432,1.0,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2016-10-07,33900,1.0,1.0199999809265137,0.9900000095367432,1.0199999809265137,1.0199999809265137
+2016-10-06,28900,1.0099999904632568,1.0299999713897705,0.9800000190734864,1.0099999904632568,1.0099999904632568
+2016-10-05,50900,1.0499999523162842,1.0700000524520874,0.9900000095367432,1.0199999809265137,1.0199999809265137
+2016-10-04,12100,1.0099999904632568,1.0499999523162842,1.0099999904632568,1.0399999618530271,1.0399999618530271
+2016-10-03,50100,1.0399999618530271,1.0800000429153442,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2016-09-30,429100,1.0,1.100000023841858,0.9499999880790708,1.0299999713897705,1.0299999713897705
+2016-09-29,148400,1.0,1.0299999713897705,0.9300000071525574,1.0199999809265137,1.0199999809265137
+2016-09-28,162700,1.0,1.0399999618530271,0.9300000071525574,0.9800000190734864,0.9800000190734864
+2016-09-27,7600,1.0099999904632568,1.0599999427795408,1.0099999904632568,1.0199999809265137,1.0199999809265137
+2016-09-26,0,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2016-09-23,13800,1.0,1.0599999427795408,1.0,1.0499999523162842,1.0499999523162842
+2016-09-22,5700,1.0,1.0599999427795408,1.0,1.0399999618530271,1.0399999618530271
+2016-09-21,9900,1.0399999618530271,1.0399999618530271,0.9900000095367432,0.9900000095367432,0.9900000095367432
+2016-09-20,12200,1.0499999523162842,1.0499999523162842,1.0,1.0099999904632568,1.0099999904632568
+2016-09-19,35900,1.0800000429153442,1.149999976158142,1.0199999809265137,1.0499999523162842,1.0499999523162842
+2016-09-16,21200,1.0299999713897705,1.0800000429153442,1.0099999904632568,1.0800000429153442,1.0800000429153442
+2016-09-15,47500,1.0399999618530271,1.0499999523162842,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2016-09-14,9400,1.0299999713897705,1.0599999427795408,1.0199999809265137,1.0299999713897705,1.0299999713897705
+2016-09-13,37600,1.0399999618530271,1.0499999523162842,1.0299999713897705,1.0399999618530271,1.0399999618530271
+2016-09-12,16900,1.0399999618530271,1.0800000429153442,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2016-09-09,35100,1.0499999523162842,1.0700000524520874,1.0099999904632568,1.0499999523162842,1.0499999523162842
+2016-09-08,32600,1.0399999618530271,1.0599999427795408,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2016-09-07,24100,1.0399999618530271,1.0800000429153442,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2016-09-06,90500,1.0399999618530271,1.0700000524520874,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2016-09-02,86300,1.0599999427795408,1.0700000524520874,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2016-09-01,15400,1.0700000524520874,1.0700000524520874,1.0399999618530271,1.0599999427795408,1.0599999427795408
+2016-08-31,198200,1.0499999523162842,1.0900000333786009,1.0199999809265137,1.0499999523162842,1.0499999523162842
+2016-08-30,25500,1.0199999809265137,1.0599999427795408,1.0199999809265137,1.0499999523162842,1.0499999523162842
+2016-08-29,25100,1.100000023841858,1.100000023841858,1.0499999523162842,1.0599999427795408,1.0599999427795408
+2016-08-26,14400,1.0599999427795408,1.100000023841858,1.0199999809265137,1.0599999427795408,1.0599999427795408
+2016-08-25,107600,1.0399999618530271,1.1200000047683716,1.0399999618530271,1.0499999523162842,1.0499999523162842
+2016-08-24,270000,1.1100000143051147,1.2100000381469729,1.0099999904632568,1.0499999523162842,1.0499999523162842
+2016-08-23,114300,1.100000023841858,1.2000000476837158,1.0099999904632568,1.0800000429153442,1.0800000429153442
+2016-08-22,827300,1.0299999713897705,1.4900000095367432,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2016-08-19,114100,0.9800000190734864,1.0399999618530271,0.9200000166893004,0.9300000071525574,0.9300000071525574
+2016-08-18,150000,0.9800000190734864,0.9900000095367432,0.8899999856948853,0.9100000262260436,0.9100000262260436
+2016-08-17,348100,0.8399999737739563,1.190000057220459,0.8399999737739563,0.8799999952316284,0.8799999952316284
+2016-08-16,21600,0.8299999833106995,0.8799999952316284,0.8299999833106995,0.8700000047683716,0.8700000047683716
+2016-08-15,50700,0.8700000047683716,0.8899999856948853,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2016-08-12,34000,0.8500000238418579,0.8899999856948853,0.8299999833106995,0.8700000047683716,0.8700000047683716
+2016-08-11,5700,0.8399999737739563,0.8600000143051147,0.8399999737739563,0.8500000238418579,0.8500000238418579
+2016-08-10,14500,0.8199999928474426,0.8600000143051147,0.8100000023841858,0.8399999737739563,0.8399999737739563
+2016-08-09,116800,0.9700000286102296,0.9900000095367432,0.8000000119209291,0.8399999737739563,0.8399999737739563
+2016-08-08,49400,1.0,1.0,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2016-08-05,351700,0.959999978542328,1.149999976158142,0.8799999952316284,0.8899999856948853,0.8899999856948853
+2016-08-04,19400,0.9300000071525574,0.9800000190734864,0.8999999761581421,0.959999978542328,0.959999978542328
+2016-08-03,3700,0.9200000166893004,0.9700000286102296,0.9200000166893004,0.9700000286102296,0.9700000286102296
+2016-08-02,173400,0.8899999856948853,0.9399999976158142,0.8799999952316284,0.9300000071525574,0.9300000071525574
+2016-08-01,18200,0.8799999952316284,0.9499999880790708,0.8799999952316284,0.8999999761581421,0.8999999761581421
+2016-07-29,400,0.9100000262260436,0.9100000262260436,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2016-07-28,10900,0.9200000166893004,0.9399999976158142,0.8799999952316284,0.8899999856948853,0.8899999856948853
+2016-07-27,34000,0.9700000286102296,0.9700000286102296,0.8700000047683716,0.8799999952316284,0.8799999952316284
+2016-07-26,33600,0.9800000190734864,0.9800000190734864,0.8600000143051147,0.9100000262260436,0.9100000262260436
+2016-07-25,4300,1.0,1.0099999904632568,0.9499999880790708,1.0099999904632568,1.0099999904632568
+2016-07-22,50500,1.0199999809265137,1.0900000333786009,0.959999978542328,1.0,1.0
+2016-07-21,23900,1.0499999523162842,1.1100000143051147,1.0,1.0399999618530271,1.0399999618530271
+2016-07-20,35000,1.0199999809265137,1.100000023841858,1.0,1.0099999904632568,1.0099999904632568
+2016-07-19,308000,1.0299999713897705,1.1299999952316284,0.9700000286102296,1.0,1.0
+2016-07-18,254700,1.0099999904632568,1.2400000095367432,0.9499999880790708,1.0499999523162842,1.0499999523162842
+2016-07-15,37700,1.0,1.0,0.8799999952316284,0.9800000190734864,0.9800000190734864
+2016-07-14,30500,0.9499999880790708,1.0099999904632568,0.9300000071525574,0.9800000190734864,0.9800000190734864
+2016-07-13,33300,0.8899999856948853,1.0,0.8899999856948853,0.9499999880790708,0.9499999880790708
+2016-07-12,64900,0.7799999713897705,0.9499999880790708,0.75,0.8799999952316284,0.8799999952316284
+2016-07-11,131500,0.8000000119209291,0.8100000023841858,0.75,0.7900000214576721,0.7900000214576721
+2016-07-08,30500,0.8000000119209291,0.8399999737739563,0.8000000119209291,0.8100000023841858,0.8100000023841858
+2016-07-07,7800,0.8600000143051147,0.8600000143051147,0.8000000119209291,0.8000000119209291,0.8000000119209291
+2016-07-06,8500,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2016-07-05,32900,0.8700000047683716,0.8700000047683716,0.8299999833106995,0.8299999833106995,0.8299999833106995
+2016-07-01,15900,0.8899999856948853,0.9399999976158142,0.8700000047683716,0.8700000047683716,0.8700000047683716
+2016-06-30,2600,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2016-06-29,1300,0.9100000262260436,0.9100000262260436,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2016-06-28,7600,0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2016-06-27,8600,0.9100000262260436,0.9100000262260436,0.8799999952316284,0.8799999952316284,0.8799999952316284
+2016-06-24,10100,0.8999999761581421,0.9499999880790708,0.8999999761581421,0.8999999761581421,0.8999999761581421
+2016-06-23,66100,0.9499999880790708,0.9499999880790708,0.8999999761581421,0.8999999761581421,0.8999999761581421
+2016-06-22,2800,0.9399999976158142,0.9499999880790708,0.9300000071525574,0.9399999976158142,0.9399999976158142
+2016-06-21,4500,0.9499999880790708,0.9499999880790708,0.9100000262260436,0.9499999880790708,0.9499999880790708
+2016-06-20,22500,0.9300000071525574,0.9700000286102296,0.8899999856948853,0.9499999880790708,0.9499999880790708
+2016-06-17,28400,1.0199999809265137,1.0199999809265137,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2016-06-16,1500,1.0399999618530271,1.0399999618530271,0.9900000095367432,1.0399999618530271,1.0399999618530271
+2016-06-15,23000,1.0,1.0399999618530271,0.9900000095367432,1.0399999618530271,1.0399999618530271
+2016-06-14,4000,1.0099999904632568,1.0299999713897705,0.9100000262260436,1.0099999904632568,1.0099999904632568
+2016-06-13,9400,1.0399999618530271,1.0399999618530271,0.9100000262260436,1.0199999809265137,1.0199999809265137
+2016-06-10,3000,1.0299999713897705,1.0499999523162842,0.9200000166893004,1.0399999618530271,1.0399999618530271
+2016-06-09,3200,0.9499999880790708,1.0199999809265137,0.9499999880790708,0.9900000095367432,0.9900000095367432
+2016-06-08,17400,0.9499999880790708,1.0499999523162842,0.9499999880790708,0.9900000095367432,0.9900000095367432
+2016-06-07,8000,0.9700000286102296,0.9800000190734864,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2016-06-06,2500,0.9800000190734864,0.9800000190734864,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2016-06-03,1200,0.9800000190734864,0.9800000190734864,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2016-06-02,12700,0.9700000286102296,0.9800000190734864,0.9700000286102296,0.9700000286102296,0.9700000286102296
+2016-06-01,7200,0.9700000286102296,1.0,0.9700000286102296,0.9900000095367432,0.9900000095367432
+2016-05-31,7700,0.9700000286102296,1.0,0.9700000286102296,1.0,1.0
+2016-05-27,2900,0.959999978542328,0.9900000095367432,0.9499999880790708,0.9700000286102296,0.9700000286102296
+2016-05-26,2900,0.9800000190734864,0.9800000190734864,0.9499999880790708,0.9800000190734864,0.9800000190734864
+2016-05-25,3200,0.9900000095367432,0.9900000095367432,0.9200000166893004,0.9499999880790708,0.9499999880790708
+2016-05-24,13000,0.9499999880790708,0.9800000190734864,0.8999999761581421,0.9800000190734864,0.9800000190734864
+2016-05-23,10600,0.9800000190734864,1.0,0.959999978542328,0.959999978542328,0.959999978542328
+2016-05-20,25800,1.0199999809265137,1.0299999713897705,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-05-19,4000,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2016-05-18,11400,1.0399999618530271,1.0399999618530271,1.0,1.0099999904632568,1.0099999904632568
+2016-05-17,20200,1.0299999713897705,1.0499999523162842,1.0299999713897705,1.0399999618530271,1.0399999618530271
+2016-05-16,2300,1.0,1.0399999618530271,1.0,1.0299999713897705,1.0299999713897705
+2016-05-13,6200,0.9900000095367432,0.9900000095367432,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-05-12,6100,1.0099999904632568,1.0099999904632568,0.9900000095367432,0.9900000095367432,0.9900000095367432
+2016-05-11,25900,1.0,1.0199999809265137,0.9800000190734864,0.9800000190734864,0.9800000190734864
+2016-05-10,3000,0.9399999976158142,1.0099999904632568,0.9399999976158142,1.0,1.0
+2016-05-09,16600,1.0199999809265137,1.0700000524520874,0.8999999761581421,0.9499999880790708,0.9499999880790708
+2016-05-06,19100,1.1100000143051147,1.1599999666213991,1.0199999809265137,1.0199999809265137,1.0199999809265137
+2016-05-05,17300,1.1200000047683716,1.1200000047683716,1.0900000333786009,1.1200000047683716,1.1200000047683716
+2016-05-04,34400,1.149999976158142,1.1599999666213991,1.100000023841858,1.1399999856948853,1.1399999856948853
+2016-05-03,22100,1.1399999856948853,1.1699999570846558,1.1200000047683716,1.1399999856948853,1.1399999856948853
+2016-05-02,5400,1.1699999570846558,1.190000057220459,1.1100000143051147,1.1100000143051147,1.1100000143051147
+2016-04-29,11500,1.1100000143051147,1.1599999666213991,1.100000023841858,1.149999976158142,1.149999976158142
+2016-04-28,22600,1.1200000047683716,1.190000057220459,1.0900000333786009,1.149999976158142,1.149999976158142
+2016-04-27,39500,1.2400000095367432,1.25,1.1200000047683716,1.1200000047683716,1.1200000047683716
+2016-04-26,169400,1.0399999618530271,1.25,1.0299999713897705,1.1399999856948853,1.1399999856948853
+2016-04-25,13700,1.0700000524520874,1.0700000524520874,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2016-04-22,7800,1.0499999523162842,1.0800000429153442,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2016-04-21,6600,1.0499999523162842,1.0700000524520874,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2016-04-20,26100,1.0399999618530271,1.0800000429153442,1.0399999618530271,1.0700000524520874,1.0700000524520874
+2016-04-19,14100,1.0599999427795408,1.0700000524520874,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2016-04-18,18100,1.0599999427795408,1.100000023841858,1.0599999427795408,1.0700000524520874,1.0700000524520874
+2016-04-15,4100,1.0299999713897705,1.0599999427795408,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2016-04-14,9000,1.0399999618530271,1.0599999427795408,1.0299999713897705,1.0499999523162842,1.0499999523162842
+2016-04-13,1300,1.0599999427795408,1.0599999427795408,1.0299999713897705,1.0299999713897705,1.0299999713897705
+2016-04-12,16100,1.0499999523162842,1.0499999523162842,1.0199999809265137,1.0499999523162842,1.0499999523162842
+2016-04-11,13200,1.0499999523162842,1.0900000333786009,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2016-04-08,29700,1.0499999523162842,1.0900000333786009,0.9900000095367432,1.0700000524520874,1.0700000524520874
+2016-04-07,21300,1.0499999523162842,1.0800000429153442,1.0199999809265137,1.0700000524520874,1.0700000524520874
+2016-04-06,27300,1.0499999523162842,1.0900000333786009,0.9800000190734864,1.0199999809265137,1.0199999809265137
+2016-04-05,24900,1.0499999523162842,1.100000023841858,1.0099999904632568,1.0700000524520874,1.0700000524520874
+2016-04-04,27700,1.0299999713897705,1.100000023841858,1.0,1.0199999809265137,1.0199999809265137
+2016-04-01,32300,1.0,1.0499999523162842,0.9900000095367432,1.0,1.0
+2016-03-31,38500,0.9300000071525574,1.0,0.9100000262260436,0.9499999880790708,0.9499999880790708
+2016-03-30,100700,0.8600000143051147,0.9499999880790708,0.8500000238418579,0.8999999761581421,0.8999999761581421
+2016-03-29,30400,0.8600000143051147,0.8999999761581421,0.8600000143051147,0.8600000143051147,0.8600000143051147
+2016-03-28,33500,0.8999999761581421,0.9200000166893004,0.8299999833106995,0.8500000238418579,0.8500000238418579
+2016-03-24,55400,0.8500000238418579,0.8899999856948853,0.75,0.8500000238418579,0.8500000238418579
+2016-03-23,116000,0.9100000262260436,0.9700000286102296,0.8299999833106995,0.8299999833106995,0.8299999833106995
+2016-03-22,7500,0.9300000071525574,0.9499999880790708,0.8799999952316284,0.8899999856948853,0.8899999856948853
+2016-03-21,26500,0.9200000166893004,0.9200000166893004,0.8600000143051147,0.9200000166893004,0.9200000166893004
+2016-03-18,3200,0.9300000071525574,0.9300000071525574,0.8899999856948853,0.8899999856948853,0.8899999856948853
+2016-03-17,20600,0.9300000071525574,0.9300000071525574,0.8600000143051147,0.9300000071525574,0.9300000071525574
+2016-03-16,10900,0.959999978542328,0.9700000286102296,0.9100000262260436,0.9300000071525574,0.9300000071525574
+2016-03-15,1200,0.9399999976158142,0.9399999976158142,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2016-03-14,2800,0.9399999976158142,0.9700000286102296,0.9200000166893004,0.9399999976158142,0.9399999976158142
+2016-03-11,22000,0.9300000071525574,0.9900000095367432,0.8899999856948853,0.9300000071525574,0.9300000071525574
+2016-03-10,14800,0.959999978542328,0.9800000190734864,0.9200000166893004,0.9499999880790708,0.9499999880790708
+2016-03-09,1000,0.959999978542328,0.9900000095367432,0.9499999880790708,0.9900000095367432,0.9900000095367432
+2016-03-08,4500,1.0,1.0,0.9200000166893004,0.9700000286102296,0.9700000286102296
+2016-03-07,5000,0.9200000166893004,1.0,0.9200000166893004,0.9700000286102296,0.9700000286102296
+2016-03-04,17800,0.9499999880790708,0.9800000190734864,0.9399999976158142,0.9399999976158142,0.9399999976158142
+2016-03-03,41800,0.8899999856948853,1.0,0.8899999856948853,0.9399999976158142,0.9399999976158142
+2016-03-02,56600,0.8999999761581421,0.8999999761581421,0.8199999928474426,0.8700000047683716,0.8700000047683716
+2016-03-01,32100,0.8500000238418579,0.8700000047683716,0.7799999713897705,0.8600000143051147,0.8600000143051147
+2016-02-29,6700,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.8500000238418579,0.8500000238418579
+2016-02-26,10700,0.8600000143051147,0.8700000047683716,0.8100000023841858,0.8700000047683716,0.8700000047683716
+2016-02-25,400,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716,0.8700000047683716
+2016-02-24,4400,0.8600000143051147,0.8600000143051147,0.7799999713897705,0.8500000238418579,0.8500000238418579
+2016-02-23,26600,0.8999999761581421,0.9200000166893004,0.8299999833106995,0.8700000047683716,0.8700000047683716
+2016-02-22,13200,0.8700000047683716,0.9300000071525574,0.8600000143051147,0.9300000071525574,0.9300000071525574
+2016-02-19,2400,0.8899999856948853,0.8899999856948853,0.7699999809265137,0.8399999737739563,0.8399999737739563
+2016-02-18,19700,0.7300000190734863,0.8799999952316284,0.7300000190734863,0.8799999952316284,0.8799999952316284
+2016-02-17,3400,0.7699999809265137,0.7699999809265137,0.75,0.7699999809265137,0.7699999809265137
+2016-02-16,15500,0.7599999904632568,0.7799999713897705,0.7300000190734863,0.7699999809265137,0.7699999809265137
+2016-02-12,31100,0.7200000286102295,0.8100000023841858,0.7200000286102295,0.7799999713897705,0.7799999713897705
+2016-02-11,39100,0.7900000214576721,0.7900000214576721,0.699999988079071,0.7699999809265137,0.7699999809265137
+2016-02-10,28400,0.8000000119209291,0.8000000119209291,0.699999988079071,0.7799999713897705,0.7799999713897705
+2016-02-09,45800,0.75,0.8299999833106995,0.6399999856948853,0.7400000095367432,0.7400000095367432
+2016-02-08,112600,0.8600000143051147,0.8700000047683716,0.6899999976158142,0.7400000095367432,0.7400000095367432
+2016-02-05,33100,0.9100000262260436,0.9200000166893004,0.8500000238418579,0.8600000143051147,0.8600000143051147
+2016-02-04,8900,0.959999978542328,1.0099999904632568,0.9300000071525574,0.9399999976158142,0.9399999976158142
+2016-02-03,46200,0.9300000071525574,0.9399999976158142,0.8999999761581421,0.9300000071525574,0.9300000071525574
+2016-02-02,17000,0.959999978542328,0.959999978542328,0.9300000071525574,0.9300000071525574,0.9300000071525574
+2016-02-01,32800,1.0199999809265137,1.0399999618530271,0.9399999976158142,0.9800000190734864,0.9800000190734864
+2016-01-29,134100,1.0700000524520874,1.0800000429153442,0.9200000166893004,0.9700000286102296,0.9700000286102296
+2016-01-28,219000,1.1299999952316284,1.2899999618530271,1.0199999809265137,1.1399999856948853,1.1399999856948853
+2016-01-27,217300,0.9900000095367432,1.1799999475479126,0.9800000190734864,1.100000023841858,1.100000023841858
+2016-01-26,23400,0.9700000286102296,0.9900000095367432,0.959999978542328,0.9700000286102296,0.9700000286102296
+2016-01-25,6400,0.9700000286102296,0.9700000286102296,0.9300000071525574,0.959999978542328,0.959999978542328
+2016-01-22,12300,0.8399999737739563,0.959999978542328,0.8399999737739563,0.959999978542328,0.959999978542328
+2016-01-21,31400,0.9499999880790708,0.9900000095367432,0.8600000143051147,0.8600000143051147,0.8600000143051147
+2016-01-20,50700,0.9700000286102296,0.9700000286102296,0.8299999833106995,0.9399999976158142,0.9399999976158142
+2016-01-19,17700,0.9200000166893004,0.9900000095367432,0.8999999761581421,0.9800000190734864,0.9800000190734864
+2016-01-15,17200,0.8999999761581421,0.9499999880790708,0.8999999761581421,0.9100000262260436,0.9100000262260436
+2016-01-14,13300,0.9499999880790708,0.9499999880790708,0.8600000143051147,0.8999999761581421,0.8999999761581421
+2016-01-13,57500,1.0399999618530271,1.0499999523162842,0.8999999761581421,0.9100000262260436,0.9100000262260436
+2016-01-12,27100,1.0700000524520874,1.0700000524520874,1.0299999713897705,1.0399999618530271,1.0399999618530271
+2016-01-11,40300,1.1399999856948853,1.1799999475479126,1.0399999618530271,1.0399999618530271,1.0399999618530271
+2016-01-08,49100,1.1599999666213991,1.190000057220459,1.149999976158142,1.1599999666213991,1.1599999666213991
+2016-01-07,34700,1.190000057220459,1.190000057220459,1.1399999856948853,1.1599999666213991,1.1599999666213991
+2016-01-06,18600,1.149999976158142,1.2799999713897705,1.149999976158142,1.1699999570846558,1.1699999570846558
+2016-01-05,196800,1.25,1.3300000429153442,1.149999976158142,1.2100000381469729,1.2100000381469729
+2016-01-04,2044300,1.149999976158142,2.25,1.149999976158142,1.3200000524520874,1.3200000524520874
+2015-12-31,95200,1.0599999427795408,1.1799999475479126,1.0599999427795408,1.0900000333786009,1.0900000333786009
+2015-12-30,38300,1.0599999427795408,1.100000023841858,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2015-12-29,39400,1.100000023841858,1.100000023841858,1.0599999427795408,1.0599999427795408,1.0599999427795408
+2015-12-28,38800,1.0700000524520874,1.2799999713897705,1.0599999427795408,1.1200000047683716,1.1200000047683716
+2015-12-24,3500,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874
+2015-12-23,18800,1.0299999713897705,1.0700000524520874,1.0199999809265137,1.0399999618530271,1.0399999618530271
+2015-12-22,11100,1.0199999809265137,1.0800000429153442,1.0199999809265137,1.0800000429153442,1.0800000429153442
+2015-12-21,44900,1.0399999618530271,1.0800000429153442,1.0099999904632568,1.0700000524520874,1.0700000524520874
+2015-12-18,12500,0.9900000095367432,1.0800000429153442,0.9900000095367432,1.0800000429153442,1.0800000429153442
+2015-12-17,50200,1.0499999523162842,1.0499999523162842,0.9700000286102296,1.0,1.0
+2015-12-16,14500,1.100000023841858,1.149999976158142,1.0299999713897705,1.0599999427795408,1.0599999427795408
+2015-12-15,33000,1.25,1.25,1.0800000429153442,1.0800000429153442,1.0800000429153442
+2015-12-14,4300,1.25,1.2699999809265137,1.2100000381469729,1.2100000381469729,1.2100000381469729
+2015-12-11,12600,1.2799999713897705,1.350000023841858,1.2799999713897705,1.2799999713897705,1.2799999713897705
+2015-12-10,5200,1.2799999713897705,1.3300000429153442,1.2799999713897705,1.2799999713897705,1.2799999713897705
+2015-12-09,34300,1.3200000524520874,1.3300000429153442,1.2599999904632568,1.2799999713897705,1.2799999713897705
+2015-12-08,38400,1.4099999666213991,1.4299999475479126,1.3300000429153442,1.3300000429153442,1.3300000429153442
+2015-12-07,36700,1.5,1.5,1.399999976158142,1.440000057220459,1.440000057220459
+2015-12-04,44100,1.5099999904632568,1.5499999523162842,1.4600000381469729,1.4700000286102295,1.4700000286102295
+2015-12-03,45200,1.5299999713897705,1.5900000333786009,1.5099999904632568,1.5199999809265137,1.5199999809265137
+2015-12-02,68000,1.6699999570846558,1.6699999570846558,1.5199999809265137,1.5700000524520874,1.5700000524520874
+2015-12-01,51800,1.5099999904632568,1.6299999952316284,1.5099999904632568,1.5299999713897705,1.5299999713897705
+2015-11-30,28700,1.559999942779541,1.600000023841858,1.5199999809265137,1.5499999523162842,1.5499999523162842
+2015-11-27,4200,1.5199999809265137,1.559999942779541,1.5099999904632568,1.559999942779541,1.559999942779541
+2015-11-25,73200,1.6100000143051147,1.6200000047683716,1.5199999809265137,1.5199999809265137,1.5199999809265137
+2015-11-24,72700,1.559999942779541,1.6399999856948853,1.5099999904632568,1.5900000333786009,1.5900000333786009
+2015-11-23,117600,1.5,1.6399999856948853,1.5,1.6399999856948853,1.6399999856948853
+2015-11-20,37500,1.4500000476837158,1.649999976158142,1.4500000476837158,1.559999942779541,1.559999942779541
+2015-11-19,49400,1.4800000190734863,1.5299999713897705,1.399999976158142,1.4900000095367432,1.4900000095367432
+2015-11-18,100700,1.559999942779541,1.5800000429153442,1.399999976158142,1.5399999618530271,1.5399999618530271
+2015-11-17,266500,1.6599999666213991,1.7899999618530271,1.4500000476837158,1.5,1.5
+2015-11-16,891800,1.820000052452088,1.850000023841858,1.5499999523162842,1.6699999570846558,1.6699999570846558
+2015-11-13,3194800,1.100000023841858,2.740000009536743,1.100000023841858,1.919999957084656,1.919999957084656
+2015-11-12,13200,1.100000023841858,1.190000057220459,1.100000023841858,1.1100000143051147,1.1100000143051147
+2015-11-11,2000,1.0900000333786009,1.149999976158142,1.0900000333786009,1.1100000143051147,1.1100000143051147
+2015-11-10,3100,1.0700000524520874,1.149999976158142,1.0700000524520874,1.1200000047683716,1.1200000047683716
+2015-11-09,43100,1.190000057220459,1.2599999904632568,1.100000023841858,1.100000023841858,1.100000023841858
+2015-11-06,6700,1.0499999523162842,1.1599999666213991,1.0499999523162842,1.1200000047683716,1.1200000047683716
+2015-11-05,10300,1.0199999809265137,1.1200000047683716,1.0199999809265137,1.1100000143051147,1.1100000143051147
+2015-11-04,64600,1.0900000333786009,1.2899999618530271,1.0,1.0800000429153442,1.0800000429153442
+2015-11-03,130100,0.9499999880790708,1.1200000047683716,0.9200000166893004,1.0900000333786009,1.0900000333786009
+2015-11-02,27600,0.7300000190734863,0.959999978542328,0.7300000190734863,0.8899999856948853,0.8899999856948853
+2015-10-30,135800,0.8899999856948853,0.9700000286102296,0.6399999856948853,0.75,0.75
+2015-10-29,73000,0.959999978542328,1.0900000333786009,0.7300000190734863,0.8299999833106995,0.8299999833106995
+2015-10-28,41500,1.0199999809265137,1.0199999809265137,0.9399999976158142,0.959999978542328,0.959999978542328
+2015-10-27,97700,1.0199999809265137,1.100000023841858,0.959999978542328,0.959999978542328,0.959999978542328
+2015-10-26,105600,1.0499999523162842,1.1200000047683716,0.9700000286102296,0.9800000190734864,0.9800000190734864
+2015-10-23,39000,1.100000023841858,1.1200000047683716,0.9800000190734864,1.0,1.0
+2015-10-22,25100,1.0299999713897705,1.0499999523162842,0.959999978542328,0.9900000095367432,0.9900000095367432
+2015-10-21,47500,1.0,1.0700000524520874,0.959999978542328,1.0399999618530271,1.0399999618530271
+2015-10-20,70200,1.0599999427795408,1.0800000429153442,0.9100000262260436,0.959999978542328,0.959999978542328
+2015-10-19,3100,1.0499999523162842,1.0700000524520874,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2015-10-16,9100,1.0499999523162842,1.0900000333786009,1.0499999523162842,1.0499999523162842,1.0499999523162842
+2015-10-15,12500,1.1100000143051147,1.1200000047683716,1.0599999427795408,1.0700000524520874,1.0700000524520874
+2015-10-14,9800,1.1100000143051147,1.1200000047683716,1.0499999523162842,1.1200000047683716,1.1200000047683716
+2015-10-13,76300,1.149999976158142,1.2000000476837158,1.0099999904632568,1.0700000524520874,1.0700000524520874
+2015-10-12,34200,1.1799999475479126,1.2000000476837158,1.100000023841858,1.100000023841858,1.100000023841858
+2015-10-09,10500,1.1699999570846558,1.1799999475479126,1.1200000047683716,1.1200000047683716,1.1200000047683716
+2015-10-08,19200,1.1699999570846558,1.2899999618530271,1.1699999570846558,1.2300000190734863,1.2300000190734863
+2015-10-07,6900,1.2000000476837158,1.3400000333786009,1.1299999952316284,1.2000000476837158,1.2000000476837158
+2015-10-06,56400,1.2400000095367432,1.2400000095367432,1.1200000047683716,1.1599999666213991,1.1599999666213991
+2015-10-05,13900,1.2599999904632568,1.3400000333786009,1.1299999952316284,1.1599999666213991,1.1599999666213991
+2015-10-02,1500,1.2100000381469729,1.2799999713897705,1.2000000476837158,1.2000000476837158,1.2000000476837158
+2015-10-01,1400,1.2200000286102295,1.2200000286102295,1.2000000476837158,1.2100000381469729,1.2100000381469729
+2015-09-30,1300,1.25,1.25,1.2000000476837158,1.2100000381469729,1.2100000381469729
+2015-09-29,2700,1.25,1.3600000143051147,1.1100000143051147,1.190000057220459,1.190000057220459
+2015-09-28,10100,1.190000057220459,1.3700000047683716,1.1100000143051147,1.1799999475479126,1.1799999475479126
+2015-09-25,4000,1.1299999952316284,1.2400000095367432,1.1299999952316284,1.2200000286102295,1.2200000286102295
+2015-09-24,900,1.25,1.25,1.2100000381469729,1.25,1.25
+2015-09-23,5700,1.1200000047683716,1.2999999523162842,1.1100000143051147,1.2799999713897705,1.2799999713897705
+2015-09-22,23800,1.2599999904632568,1.2699999809265137,1.100000023841858,1.2000000476837158,1.2000000476837158
+2015-09-21,12100,1.3400000333786009,1.3400000333786009,1.1799999475479126,1.2799999713897705,1.2799999713897705
+2015-09-18,36400,1.1100000143051147,1.350000023841858,1.1100000143051147,1.350000023841858,1.350000023841858
+2015-09-17,79100,1.2000000476837158,1.25,1.0700000524520874,1.100000023841858,1.100000023841858
+2015-09-16,31800,1.2200000286102295,1.3300000429153442,1.1100000143051147,1.1100000143051147,1.1100000143051147
+2015-09-15,48100,1.149999976158142,1.399999976158142,1.149999976158142,1.2000000476837158,1.2000000476837158
+2015-09-14,66500,1.350000023841858,1.350000023841858,1.0800000429153442,1.149999976158142,1.149999976158142
+2015-09-11,159900,1.2000000476837158,1.3799999952316284,1.0599999427795408,1.3700000047683716,1.3700000047683716
+2015-09-10,26000,1.2200000286102295,1.2799999713897705,1.149999976158142,1.190000057220459,1.190000057220459
+2015-09-09,47900,1.3200000524520874,1.3200000524520874,1.1100000143051147,1.2799999713897705,1.2799999713897705
+2015-09-08,35700,1.4500000476837158,1.4500000476837158,1.2400000095367432,1.25,1.25
+2015-09-04,11800,1.4500000476837158,1.4500000476837158,1.399999976158142,1.399999976158142,1.399999976158142
+2015-09-03,17800,1.4199999570846558,1.4500000476837158,1.3799999952316284,1.399999976158142,1.399999976158142
+2015-09-02,16800,1.4199999570846558,1.5399999618530271,1.309999942779541,1.4199999570846558,1.4199999570846558
+2015-09-01,26300,1.3700000047683716,1.559999942779541,1.3600000143051147,1.4500000476837158,1.4500000476837158
+2015-08-31,17300,1.5,1.5,1.350000023841858,1.4099999666213991,1.4099999666213991
+2015-08-28,344000,1.3300000429153442,1.6799999475479126,1.2699999809265137,1.4800000190734863,1.4800000190734863
+2015-08-27,5100,1.3799999952316284,1.4199999570846558,1.3300000429153442,1.3600000143051147,1.3600000143051147
+2015-08-26,59200,1.2899999618530271,1.4299999475479126,1.2100000381469729,1.4299999475479126,1.4299999475479126
+2015-08-25,33200,1.2999999523162842,1.3899999856948853,1.2200000286102295,1.2599999904632568,1.2599999904632568
+2015-08-24,111700,1.649999976158142,1.6599999666213991,1.1699999570846558,1.2999999523162842,1.2999999523162842
+2015-08-21,77700,1.5199999809265137,1.690000057220459,1.3600000143051147,1.3700000047683716,1.3700000047683716
+2015-08-20,181900,1.440000057220459,1.8899999856948853,1.399999976158142,1.600000023841858,1.600000023841858
+2015-08-19,57000,1.3200000524520874,1.4800000190734863,1.2599999904632568,1.4800000190734863,1.4800000190734863
+2015-08-18,2600,1.350000023841858,1.4500000476837158,1.350000023841858,1.399999976158142,1.399999976158142
+2015-08-17,20900,1.3400000333786009,1.5,1.3400000333786009,1.399999976158142,1.399999976158142
+2015-08-14,62800,1.100000023841858,1.440000057220459,1.100000023841858,1.309999942779541,1.309999942779541
+2015-08-13,9800,1.2400000095367432,1.2400000095367432,1.1200000047683716,1.1799999475479126,1.1799999475479126
+2015-08-12,152000,1.0,1.399999976158142,0.959999978542328,1.2400000095367432,1.2400000095367432
+2015-08-11,27000,1.0299999713897705,1.149999976158142,0.959999978542328,1.0900000333786009,1.0900000333786009
+2015-08-10,29400,1.0900000333786009,1.0900000333786009,1.0,1.0800000429153442,1.0800000429153442
+2015-08-07,15800,1.149999976158142,1.1699999570846558,1.0,1.100000023841858,1.100000023841858
+2015-08-06,5800,1.1599999666213991,1.190000057220459,1.149999976158142,1.149999976158142,1.149999976158142
+2015-08-05,14700,1.2699999809265137,1.2699999809265137,1.1599999666213991,1.2000000476837158,1.2000000476837158
+2015-08-04,8000,1.2599999904632568,1.3700000047683716,1.2599999904632568,1.2699999809265137,1.2699999809265137
+2015-08-03,1100,1.3400000333786009,1.3400000333786009,1.3300000429153442,1.3300000429153442,1.3300000429153442
+2015-07-31,3800,1.2799999713897705,1.399999976158142,1.2799999713897705,1.2999999523162842,1.2999999523162842
+2015-07-30,1200,1.2799999713897705,1.3300000429153442,1.2799999713897705,1.3300000429153442,1.3300000429153442
+2015-07-29,15600,1.3300000429153442,1.3799999952316284,1.190000057220459,1.2799999713897705,1.2799999713897705
+2015-07-28,17500,1.3799999952316284,1.4199999570846558,1.25,1.3300000429153442,1.3300000429153442
+2015-07-27,9700,1.3799999952316284,1.4199999570846558,1.3799999952316284,1.4099999666213991,1.4099999666213991
+2015-07-24,16800,1.399999976158142,1.4299999475479126,1.3799999952316284,1.3799999952316284,1.3799999952316284
+2015-07-23,2200,1.4500000476837158,1.4500000476837158,1.3700000047683716,1.3700000047683716,1.3700000047683716
+2015-07-22,300,1.4500000476837158,1.4500000476837158,1.399999976158142,1.399999976158142,1.399999976158142
+2015-07-21,3500,1.3899999856948853,1.4199999570846558,1.3700000047683716,1.3899999856948853,1.3899999856948853
+2015-07-20,2300,1.440000057220459,1.440000057220459,1.3700000047683716,1.4299999475479126,1.4299999475479126
+2015-07-17,14700,1.4500000476837158,1.4800000190734863,1.4500000476837158,1.4800000190734863,1.4800000190734863
+2015-07-16,8200,1.440000057220459,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4500000476837158
+2015-07-15,17000,1.4199999570846558,1.4500000476837158,1.3700000047683716,1.3700000047683716,1.3700000047683716
+2015-07-14,400,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142,1.399999976158142
+2015-07-13,3000,1.4700000286102295,1.4700000286102295,1.3700000047683716,1.3799999952316284,1.3799999952316284
+2015-07-10,15300,1.399999976158142,1.5499999523162842,1.399999976158142,1.4700000286102295,1.4700000286102295
+2015-07-09,50700,1.4500000476837158,1.5,1.3700000047683716,1.3899999856948853,1.3899999856948853
+2015-07-08,3900,1.4900000095367432,1.5099999904632568,1.440000057220459,1.440000057220459,1.440000057220459
+2015-07-07,18100,1.4199999570846558,1.5499999523162842,1.399999976158142,1.5299999713897705,1.5299999713897705
+2015-07-06,3100,1.440000057220459,1.5,1.440000057220459,1.440000057220459,1.440000057220459
+2015-07-02,73700,1.5099999904632568,1.5199999809265137,1.4299999475479126,1.4800000190734863,1.4800000190734863
+2015-07-01,34200,1.5,1.5299999713897705,1.4500000476837158,1.4500000476837158,1.4500000476837158
+2015-06-30,22000,1.4900000095367432,1.5099999904632568,1.4500000476837158,1.4500000476837158,1.4500000476837158
+2015-06-29,10800,1.4700000286102295,1.5,1.4600000381469729,1.4700000286102295,1.4700000286102295
+2015-06-26,127600,1.4600000381469729,1.5499999523162842,1.399999976158142,1.399999976158142,1.399999976158142
+2015-06-25,14300,1.4900000095367432,1.5299999713897705,1.4199999570846558,1.4700000286102295,1.4700000286102295
+2015-06-24,35100,1.4700000286102295,1.5399999618530271,1.4700000286102295,1.4700000286102295,1.4700000286102295
+2015-06-23,19700,1.4900000095367432,1.5800000429153442,1.4600000381469729,1.4900000095367432,1.4900000095367432
+2015-06-22,13600,1.5,1.5299999713897705,1.4600000381469729,1.4800000190734863,1.4800000190734863
+2015-06-19,45200,1.4900000095367432,1.5199999809265137,1.440000057220459,1.440000057220459,1.440000057220459
+2015-06-18,71200,1.5,1.559999942779541,1.440000057220459,1.4900000095367432,1.4900000095367432
+2015-06-17,17600,1.4500000476837158,1.5700000524520874,1.3899999856948853,1.5,1.5
+2015-06-16,77300,1.5299999713897705,1.559999942779541,1.440000057220459,1.4500000476837158,1.4500000476837158
+2015-06-15,13900,1.4500000476837158,1.5800000429153442,1.4500000476837158,1.5199999809265137,1.5199999809265137
+2015-06-12,9900,1.600000023841858,1.600000023841858,1.4900000095367432,1.4900000095367432,1.4900000095367432
+2015-06-11,32300,1.4800000190734863,1.5299999713897705,1.4600000381469729,1.4700000286102295,1.4700000286102295
+2015-06-10,22100,1.4800000190734863,1.5199999809265137,1.4500000476837158,1.4500000476837158,1.4500000476837158
+2015-06-09,10700,1.4900000095367432,1.600000023841858,1.4700000286102295,1.4700000286102295,1.4700000286102295
+2015-06-08,5800,1.5199999809265137,1.5800000429153442,1.4800000190734863,1.5,1.5
+2015-06-05,4200,1.5700000524520874,1.5800000429153442,1.5,1.5499999523162842,1.5499999523162842
+2015-06-04,13700,1.5499999523162842,1.5499999523162842,1.4600000381469729,1.5,1.5
+2015-06-03,34700,1.5800000429153442,1.6299999952316284,1.5700000524520874,1.5700000524520874,1.5700000524520874
+2015-06-02,86800,1.5199999809265137,1.600000023841858,1.3899999856948853,1.5800000429153442,1.5800000429153442
+2015-06-01,16300,1.5,1.5,1.440000057220459,1.4900000095367432,1.4900000095367432
+2015-05-29,41000,1.399999976158142,1.5199999809265137,1.3799999952316284,1.5,1.5
+2015-05-28,88500,1.4700000286102295,1.7000000476837158,1.3700000047683716,1.4199999570846558,1.4199999570846558
+2015-05-27,12100,1.5,1.5,1.3400000333786009,1.3400000333786009,1.3400000333786009
+2015-05-26,43700,1.3600000143051147,1.4800000190734863,1.350000023841858,1.350000023841858,1.350000023841858
+2015-05-22,48800,1.4099999666213991,1.5,1.399999976158142,1.4199999570846558,1.4199999570846558
+2015-05-21,8600,1.4500000476837158,1.4800000190734863,1.4099999666213991,1.4199999570846558,1.4199999570846558
+2015-05-20,9400,1.440000057220459,1.5099999904632568,1.4199999570846558,1.4800000190734863,1.4800000190734863
+2015-05-19,7600,1.4900000095367432,1.5,1.440000057220459,1.4600000381469729,1.4600000381469729
+2015-05-18,54900,1.440000057220459,1.5,1.4199999570846558,1.4900000095367432,1.4900000095367432
+2015-05-15,16300,1.5499999523162842,1.5499999523162842,1.4099999666213991,1.5099999904632568,1.5099999904632568
+2015-05-14,32500,1.5,1.75,1.399999976158142,1.4600000381469729,1.4600000381469729
+2015-05-13,15100,1.6599999666213991,1.6599999666213991,1.5199999809265137,1.600000023841858,1.600000023841858
+2015-05-12,7800,1.649999976158142,1.75,1.6200000047683716,1.6399999856948853,1.6399999856948853
+2015-05-11,31000,1.5099999904632568,1.7400000095367432,1.5,1.6599999666213991,1.6599999666213991
+2015-05-08,1700,1.5099999904632568,1.5399999618530271,1.5099999904632568,1.5099999904632568,1.5099999904632568
+2015-05-07,8000,1.5099999904632568,1.559999942779541,1.5,1.5499999523162842,1.5499999523162842
+2015-05-06,7000,1.5099999904632568,1.5099999904632568,1.5,1.5,1.5
+2015-05-05,6600,1.5199999809265137,1.5199999809265137,1.5,1.5099999904632568,1.5099999904632568
+2015-05-04,8300,1.5399999618530271,1.5800000429153442,1.5,1.5199999809265137,1.5199999809265137
+2015-05-01,1200,1.5299999713897705,1.5700000524520874,1.5199999809265137,1.5399999618530271,1.5399999618530271
+2015-04-30,2800,1.5099999904632568,1.5299999713897705,1.5099999904632568,1.5299999713897705,1.5299999713897705
+2015-04-29,16300,1.5499999523162842,1.5700000524520874,1.5,1.5,1.5
+2015-04-28,6000,1.5399999618530271,1.5800000429153442,1.5299999713897705,1.5299999713897705,1.5299999713897705
+2015-04-27,14800,1.559999942779541,1.6399999856948853,1.5499999523162842,1.5499999523162842,1.5499999523162842
+2015-04-24,9700,1.5700000524520874,1.5700000524520874,1.5,1.5499999523162842,1.5499999523162842
+2015-04-23,13600,1.5199999809265137,1.5499999523162842,1.5199999809265137,1.5399999618530271,1.5399999618530271
+2015-04-22,38300,1.3899999856948853,1.5199999809265137,1.3700000047683716,1.5,1.5
+2015-04-21,74500,1.5299999713897705,1.5299999713897705,1.3600000143051147,1.4600000381469729,1.4600000381469729
+2015-04-20,125400,1.4500000476837158,1.5700000524520874,1.440000057220459,1.4700000286102295,1.4700000286102295
+2015-04-17,43300,1.309999942779541,1.3799999952316284,1.2000000476837158,1.309999942779541,1.309999942779541
+2015-04-16,72500,1.4199999570846558,1.4199999570846558,1.1799999475479126,1.2300000190734863,1.2300000190734863
+2015-04-15,70000,1.4500000476837158,1.5800000429153442,1.3200000524520874,1.3600000143051147,1.3600000143051147
+2015-04-14,23100,1.4500000476837158,1.4800000190734863,1.399999976158142,1.4500000476837158,1.4500000476837158
+2015-04-13,71200,1.4500000476837158,1.5,1.3899999856948853,1.3899999856948853,1.3899999856948853
+2015-04-10,66700,1.559999942779541,1.6399999856948853,1.399999976158142,1.4500000476837158,1.4500000476837158
+2015-04-09,73400,1.5199999809265137,1.6200000047683716,1.4700000286102295,1.4700000286102295,1.4700000286102295
+2015-04-08,80700,1.7999999523162842,1.7999999523162842,1.559999942779541,1.5700000524520874,1.5700000524520874
+2015-04-07,59200,1.75,1.950000047683716,1.6699999570846558,1.6699999570846558,1.6699999570846558
+2015-04-06,87000,2.049999952316284,2.049999952316284,1.7000000476837158,1.7799999713897705,1.7799999713897705
+2015-04-02,6400,2.0999999046325684,2.1400001049041752,2.049999952316284,2.0999999046325684,2.0999999046325684
+2015-04-01,11400,2.2100000381469727,2.390000104904175,2.049999952316284,2.049999952316284,2.049999952316284
+2015-03-31,27100,2.299999952316284,2.299999952316284,2.200000047683716,2.200000047683716,2.200000047683716
+2015-03-30,26600,2.400000095367432,2.4200000762939453,2.289999961853028,2.4200000762939453,2.4200000762939453
+2015-03-27,6200,2.400000095367432,2.4100000858306885,2.3499999046325684,2.380000114440918,2.380000114440918
+2015-03-26,3200,2.470000028610229,2.470000028610229,2.4100000858306885,2.4100000858306885,2.4100000858306885
+2015-03-25,10900,2.289999961853028,2.640000104904175,2.289999961853028,2.400000095367432,2.400000095367432
+2015-03-24,3600,2.470000028610229,2.490000009536743,2.470000028610229,2.4800000190734863,2.4800000190734863
+2015-03-23,8000,2.5,2.5199999809265137,2.3499999046325684,2.369999885559082,2.369999885559082
+2015-03-20,31600,2.490000009536743,2.509999990463257,2.470000028610229,2.509999990463257,2.509999990463257
+2015-03-19,11300,2.490000009536743,2.490000009536743,2.4100000858306885,2.4600000381469727,2.4600000381469727
+2015-03-18,4900,2.490000009536743,2.490000009536743,2.4100000858306885,2.4100000858306885,2.4100000858306885
+2015-03-17,37800,2.380000114440918,2.490000009536743,2.25,2.380000114440918,2.380000114440918
+2015-03-16,14100,2.380000114440918,2.380000114440918,2.2799999713897705,2.299999952316284,2.299999952316284
+2015-03-13,2500,2.4300000667572017,2.440000057220459,2.390000104904175,2.440000057220459,2.440000057220459
+2015-03-12,1200,2.4300000667572017,2.4600000381469727,2.4200000762939453,2.4300000667572017,2.4300000667572017
+2015-03-11,17900,2.4800000190734863,2.490000009536743,2.380000114440918,2.380000114440918,2.380000114440918
+2015-03-10,7400,2.4200000762939453,2.5,2.390000104904175,2.440000057220459,2.440000057220459
+2015-03-09,9400,2.559999942779541,2.559999942779541,2.390000104904175,2.4200000762939453,2.4200000762939453
+2015-03-06,1800,2.450000047683716,2.549999952316284,2.450000047683716,2.5199999809265137,2.5199999809265137
+2015-03-05,8300,2.450000047683716,2.5,2.450000047683716,2.5,2.5
+2015-03-04,7300,2.549999952316284,2.549999952316284,2.4600000381469727,2.509999990463257,2.509999990463257
+2015-03-03,3500,2.490000009536743,2.5199999809265137,2.440000057220459,2.5199999809265137,2.5199999809265137
+2015-03-02,19400,2.5,2.5,2.3299999237060547,2.4300000667572017,2.4300000667572017
+2015-02-27,3400,2.5699999332427983,2.5999999046325684,2.5199999809265137,2.5299999713897705,2.5299999713897705
+2015-02-26,13200,2.700000047683716,2.700000047683716,2.509999990463257,2.559999942779541,2.559999942779541
+2015-02-25,31800,2.700000047683716,2.700000047683716,2.5999999046325684,2.5999999046325684,2.5999999046325684
+2015-02-24,21100,2.5999999046325684,2.7699999809265137,2.5999999046325684,2.6800000667572017,2.6800000667572017
+2015-02-23,43100,2.450000047683716,2.759999990463257,2.400000095367432,2.5999999046325684,2.5999999046325684
+2015-02-20,20300,2.2799999713897705,2.440000057220459,2.2799999713897705,2.4200000762939453,2.4200000762939453
+2015-02-19,63500,2.25,2.299999952316284,2.220000028610229,2.2699999809265137,2.2699999809265137
+2015-02-18,33400,2.359999895095825,2.400000095367432,2.240000009536743,2.289999961853028,2.289999961853028
+2015-02-17,13100,2.359999895095825,2.4100000858306885,2.3199999332427983,2.359999895095825,2.359999895095825
+2015-02-13,16600,2.3199999332427983,2.4200000762939453,2.3199999332427983,2.390000104904175,2.390000104904175
+2015-02-12,16900,2.3499999046325684,2.369999885559082,2.3299999237060547,2.3299999237060547,2.3299999237060547
+2015-02-11,11500,2.3499999046325684,2.380000114440918,2.3399999141693115,2.3499999046325684,2.3499999046325684
+2015-02-10,16500,2.369999885559082,2.4300000667572017,2.3499999046325684,2.3499999046325684,2.3499999046325684
+2015-02-09,10600,2.400000095367432,2.440000057220459,2.309999942779541,2.369999885559082,2.369999885559082
+2015-02-06,5700,2.400000095367432,2.450000047683716,2.369999885559082,2.4200000762939453,2.4200000762939453
+2015-02-05,18700,2.359999895095825,2.400000095367432,2.3399999141693115,2.369999885559082,2.369999885559082
+2015-02-04,4900,2.3499999046325684,2.4300000667572017,2.3499999046325684,2.380000114440918,2.380000114440918
+2015-02-03,8700,2.400000095367432,2.539999961853028,2.359999895095825,2.390000104904175,2.390000104904175
+2015-02-02,7800,2.390000104904175,2.400000095367432,2.3299999237060547,2.400000095367432,2.400000095367432
+2015-01-30,13000,2.470000028610229,2.470000028610229,2.3299999237060547,2.400000095367432,2.400000095367432
+2015-01-29,14700,2.359999895095825,2.470000028610229,2.359999895095825,2.4100000858306885,2.4100000858306885
+2015-01-28,10400,2.490000009536743,2.490000009536743,2.380000114440918,2.4100000858306885,2.4100000858306885
+2015-01-27,31800,2.4300000667572017,2.440000057220459,2.359999895095825,2.400000095367432,2.400000095367432
+2015-01-26,9100,2.509999990463257,2.509999990463257,2.3199999332427983,2.380000114440918,2.380000114440918
+2015-01-23,41800,2.4600000381469727,2.619999885559082,2.400000095367432,2.440000057220459,2.440000057220459
+2015-01-22,16200,2.450000047683716,2.5699999332427983,2.4300000667572017,2.4600000381469727,2.4600000381469727
+2015-01-21,6600,2.7300000190734863,2.7300000190734863,2.4100000858306885,2.4300000667572017,2.4300000667572017
+2015-01-20,15300,2.690000057220459,2.690000057220459,2.4600000381469727,2.5,2.5
+2015-01-16,18900,2.509999990463257,2.7100000381469727,2.4600000381469727,2.539999961853028,2.539999961853028
+2015-01-15,15900,2.5899999141693115,2.5899999141693115,2.4600000381469727,2.5,2.5
+2015-01-14,34000,2.5799999237060547,2.5999999046325684,2.509999990463257,2.5299999713897705,2.5299999713897705
+2015-01-13,57900,2.5999999046325684,2.630000114440918,2.559999942779541,2.5899999141693115,2.5899999141693115
+2015-01-12,50800,2.6700000762939453,2.740000009536743,2.5699999332427983,2.5799999237060547,2.5799999237060547
+2015-01-09,9600,2.7799999713897705,2.7799999713897705,2.5999999046325684,2.5999999046325684,2.5999999046325684
+2015-01-08,36000,2.75,2.8299999237060547,2.650000095367432,2.740000009536743,2.740000009536743
+2015-01-07,19700,2.5,2.809999942779541,2.5,2.75,2.75
+2015-01-06,29500,2.75,2.8399999141693115,2.5999999046325684,2.690000057220459,2.690000057220459
+2015-01-05,14600,2.549999952316284,2.789999961853028,2.5299999713897705,2.700000047683716,2.700000047683716
+2015-01-02,4700,2.619999885559082,2.619999885559082,2.5299999713897705,2.549999952316284,2.549999952316284
+2014-12-31,12900,2.650000095367432,2.720000028610229,2.5899999141693115,2.6600000858306885,2.6600000858306885
+2014-12-30,44100,2.7300000190734863,2.869999885559082,2.4800000190734863,2.6600000858306885,2.6600000858306885
+2014-12-29,9500,2.6700000762939453,2.759999990463257,2.640000104904175,2.700000047683716,2.700000047683716
+2014-12-26,45000,2.619999885559082,2.799999952316284,2.569999933242798,2.630000114440918,2.630000114440918
+2014-12-24,17700,2.819999933242798,2.940000057220459,2.609999895095825,2.619999885559082,2.619999885559082
+2014-12-23,27200,2.8299999237060547,2.890000104904175,2.7699999809265137,2.7699999809265137,2.7699999809265137
+2014-12-22,44300,2.700000047683716,2.859999895095825,2.630000114440918,2.8299999237060547,2.8299999237060547
+2014-12-19,17300,2.5799999237060547,2.7300000190734863,2.5799999237060547,2.700000047683716,2.700000047683716
+2014-12-18,6900,2.509999990463257,2.650000095367432,2.4800000190734863,2.650000095367432,2.650000095367432
+2014-12-17,15900,2.430000066757202,2.609999895095825,2.430000066757202,2.559999942779541,2.559999942779541
+2014-12-16,11100,2.400000095367432,2.430000066757202,2.3399999141693115,2.359999895095825,2.3399999141693115
+2014-12-15,40500,2.5199999809265137,2.5199999809265137,2.3399999141693115,2.440000057220459,2.4193220138549805
+2014-12-12,7900,2.559999942779541,2.559999942779541,2.400000095367432,2.5199999809265137,2.4986441135406494
+2014-12-11,21100,2.5,2.619999885559082,2.5,2.5799999237060547,2.558135509490967
+2014-12-10,8100,2.8299999237060547,2.8299999237060547,2.630000114440918,2.640000104904175,2.617627143859864
+2014-12-09,24800,2.8299999237060547,2.8299999237060547,2.609999895095825,2.7799999713897705,2.7564406394958496
+2014-12-08,7800,2.8399999141693115,2.859999895095825,2.799999952316284,2.819999933242798,2.7961015701293945
+2014-12-05,2500,2.819999933242798,2.8499999046325684,2.799999952316284,2.8499999046325684,2.8258473873138428
+2014-12-04,15800,2.7699999809265137,2.900000095367432,2.6600000858306885,2.809999942779541,2.786186456680298
+2014-12-03,12400,2.6600000858306885,2.759999990463257,2.6600000858306885,2.7100000381469727,2.6870338916778564
+2014-12-02,10700,2.680000066757202,2.700000047683716,2.650000095367432,2.6600000858306885,2.637457609176636
+2014-12-01,3800,2.700000047683716,2.700000047683716,2.680000066757202,2.680000066757202,2.657288074493408
+2014-11-28,4200,2.6600000858306885,2.7100000381469727,2.6600000858306885,2.700000047683716,2.6771185398101807
+2014-11-26,14900,2.650000095367432,2.7100000381469727,2.609999895095825,2.7100000381469727,2.6870338916778564
+2014-11-25,86500,2.5999999046325684,2.650000095367432,2.509999990463257,2.630000114440918,2.6077120304107666
+2014-11-24,57500,2.6600000858306885,2.6600000858306885,2.509999990463257,2.559999942779541,2.5383050441741943
+2014-11-21,32800,2.7100000381469727,2.7100000381469727,2.5999999046325684,2.6600000858306885,2.637457609176636
+2014-11-20,7400,2.7100000381469727,2.7100000381469727,2.609999895095825,2.6700000762939453,2.6473729610443115
+2014-11-19,15900,2.809999942779541,2.809999942779541,2.619999885559082,2.650000095367432,2.627542495727539
+2014-11-18,13000,2.75,2.75,2.630000114440918,2.75,2.7266948223114014
+2014-11-17,26600,2.690000057220459,2.869999885559082,2.6600000858306885,2.75,2.7266948223114014
+2014-11-14,36800,2.6700000762939453,2.75,2.5999999046325684,2.75,2.7266948223114014
+2014-11-13,31500,2.650000095367432,2.880000114440918,2.569999933242798,2.5999999046325684,2.57796597480774
+2014-11-12,65300,2.75,2.75,2.6700000762939453,2.680000066757202,2.657288074493408
+2014-11-11,33400,2.9800000190734863,2.9800000190734863,2.759999990463257,2.7699999809265137,2.746525287628174
+2014-11-10,31100,3.039999961853028,3.049999952316284,2.9100000858306885,2.9100000858306885,2.88533902168274
+2014-11-07,28100,3.039999961853028,3.049999952316284,3.0,3.0199999809265137,2.9944067001342773
+2014-11-06,31200,3.190000057220459,3.240000009536743,3.069999933242798,3.069999933242798,3.043982982635498
+2014-11-05,47100,3.299999952316284,3.309999942779541,3.140000104904175,3.1600000858306885,3.1332204341888428
+2014-11-04,58600,3.7100000381469727,3.7100000381469727,3.2100000381469727,3.259999990463257,3.232372760772705
+2014-11-03,33400,3.4100000858306885,3.7100000381469727,3.4100000858306885,3.690000057220459,3.658728837966919
+2014-10-31,60700,3.5,3.5,3.309999942779541,3.4100000858306885,3.3811018466949463
+2014-10-30,29300,3.470000028610229,3.5199999809265137,3.390000104904175,3.390000104904175,3.3612711429595947
+2014-10-29,7800,3.5,3.509999990463257,3.4600000381469727,3.4600000381469727,3.430677890777588
+2014-10-28,9400,3.5199999809265137,3.5199999809265137,3.4200000762939453,3.490000009536743,3.460423707962036
+2014-10-27,27000,3.299999952316284,3.559999942779541,3.299999952316284,3.4200000762939453,3.391016960144043
+2014-10-24,13400,3.359999895095825,3.359999895095825,3.200000047683716,3.240000009536743,3.2125422954559326
+2014-10-23,15800,3.069999933242798,3.2699999809265137,3.069999933242798,3.2100000381469727,3.1827967166900635
+2014-10-22,12800,3.1700000762939453,3.2699999809265137,3.039999961853028,3.0999999046325684,3.0737287998199463
+2014-10-21,18700,3.380000114440918,3.380000114440918,3.0899999141693115,3.2300000190734863,3.202627182006836
+2014-10-20,7300,3.450000047683716,3.7699999809265137,3.2799999713897705,3.299999952316284,3.272033929824829
+2014-10-17,9800,3.670000076293945,3.670000076293945,3.390000104904175,3.4800000190734863,3.4505083560943604
+2014-10-16,14000,3.039999961853028,3.440000057220459,3.039999961853028,3.3399999141693115,3.311694860458374
+2014-10-15,44000,3.069999933242798,3.2300000190734863,2.9600000381469727,3.039999961853028,3.01423716545105
+2014-10-14,10200,3.009999990463257,3.0899999141693115,3.0,3.069999933242798,3.043982982635498
+2014-10-13,27500,3.059999942779541,3.0999999046325684,2.9600000381469727,3.0,2.974576234817505
+2014-10-10,33600,3.039999961853028,3.059999942779541,2.970000028610229,3.0199999809265137,2.9944067001342773
+2014-10-09,147000,3.0199999809265137,3.109999895095825,2.990000009536743,3.009999990463257,2.9844915866851807
+2014-10-08,51600,3.069999933242798,3.069999933242798,2.9800000190734863,2.990000009536743,2.964660882949829
+2014-10-07,29500,3.0299999713897705,3.109999895095825,3.009999990463257,3.069999933242798,3.043982982635498
+2014-10-06,12200,3.0999999046325684,3.140000104904175,3.069999933242798,3.0899999141693115,3.0638134479522705
+2014-10-03,40600,3.200000047683716,3.200000047683716,3.0999999046325684,3.109999895095825,3.083643913269043
+2014-10-02,21200,3.240000009536743,3.259999990463257,3.1600000858306885,3.190000057220459,3.162966012954712
+2014-10-01,14900,3.25,3.2799999713897705,3.1700000762939453,3.200000047683716,3.172881364822388
+2014-09-30,23400,3.380000114440918,3.380000114440918,3.259999990463257,3.289999961853028,3.2621185779571533
+2014-09-29,43300,3.4100000858306885,3.509999990463257,3.2699999809265137,3.319999933242798,3.2918643951416016
+2014-09-26,25200,3.539999961853028,3.539999961853028,3.4600000381469727,3.470000028610229,3.440593242645264
+2014-09-25,17600,3.650000095367432,3.670000076293945,3.5,3.5299999713897705,3.500084638595581
+2014-09-24,5800,3.609999895095825,3.670000076293945,3.490000009536743,3.630000114440918,3.5992374420166016
+2014-09-23,19100,3.619999885559082,3.630000114440918,3.559999942779541,3.609999895095825,3.57940673828125
+2014-09-22,26200,3.7300000190734863,3.7899999618530273,3.539999961853028,3.650000095367432,3.619067907333374
+2014-09-19,56500,3.7300000190734863,3.910000085830689,3.5799999237060547,3.7799999713897705,3.747966051101685
+2014-09-18,21300,3.759999990463257,3.890000104904175,3.7200000286102295,3.759999990463257,3.728135585784912
+2014-09-17,99000,4.0,4.03000020980835,3.700000047683716,3.819999933242798,3.7876269817352295
+2014-09-16,38200,4.019999980926514,4.03000020980835,3.990000009536743,3.990000009536743,3.936355829238892
+2014-09-15,48100,4.010000228881836,4.03000020980835,3.990000009536743,3.990000009536743,3.936355829238892
+2014-09-12,6300,4.0,4.079999923706055,4.0,4.03000020980835,3.975818395614624
+2014-09-11,7100,4.03000020980835,4.099999904632568,4.0,4.010000228881836,3.956087350845337
+2014-09-10,18200,4.0,4.130000114440918,3.990000009536743,4.059999942779541,4.005414962768555
+2014-09-09,18700,4.0,4.070000171661377,4.0,4.019999980926514,3.965952634811402
+2014-09-08,47300,4.019999980926514,4.019999980926514,3.990000009536743,4.019999980926514,3.965952634811402
+2014-09-05,18400,4.019999980926514,4.130000114440918,4.0,4.070000171661377,4.015280723571777
+2014-09-04,21900,4.039999961853027,4.159999847412109,4.039999961853027,4.059999942779541,4.005414962768555
+2014-09-03,28700,4.039999961853027,4.150000095367432,4.010000228881836,4.079999923706055,4.025146007537842
+2014-09-02,59200,4.369999885559082,4.380000114440918,4.0,4.090000152587891,4.035011291503906
+2014-08-29,4900,4.380000114440918,4.420000076293945,4.369999885559082,4.369999885559082,4.311246871948242
+2014-08-28,11900,4.360000133514404,4.389999866485596,4.269999980926514,4.329999923706055,4.271784782409668
+2014-08-27,16500,4.21999979019165,4.5,4.21999979019165,4.340000152587891,4.281650543212891
+2014-08-26,57700,4.46999979019165,4.539999961853027,4.300000190734863,4.340000152587891,4.281650543212891
+2014-08-25,51300,4.599999904632568,4.78000020980835,4.449999809265137,4.46999979019165,4.409902572631836
+2014-08-22,30800,4.489999771118164,4.75,4.489999771118164,4.599999904632568,4.53815507888794
+2014-08-21,29800,4.360000133514404,4.570000171661377,4.289999961853027,4.519999980926514,4.459229946136475
+2014-08-20,44900,4.079999923706055,4.369999885559082,4.079999923706055,4.28000020980835,4.222457408905029
+2014-08-19,18700,4.139999866485596,4.300000190734863,4.099999904632568,4.110000133514404,4.054742813110352
+2014-08-18,25700,4.050000190734863,4.150000095367432,4.0,4.110000133514404,4.054742813110352
+2014-08-15,41300,4.03000020980835,4.130000114440918,4.0,4.050000190734863,3.995549201965332
+2014-08-14,26700,4.059999942779541,4.090000152587891,4.0,4.03000020980835,3.975818395614624
+2014-08-13,43900,4.050000190734863,4.239999771118164,4.050000190734863,4.090000152587891,4.035011291503906
+2014-08-12,42300,4.110000133514404,4.150000095367432,4.03000020980835,4.090000152587891,4.035011291503906
+2014-08-11,75100,4.179999828338623,4.429999828338623,4.0,4.110000133514404,4.054742813110352
+2014-08-08,19800,4.380000114440918,4.380000114440918,4.230000019073486,4.239999771118164,4.182994842529297
+2014-08-07,39500,4.150000095367432,4.389999866485596,4.019999980926514,4.340000152587891,4.281650543212891
+2014-08-06,40600,4.110000133514404,4.199999809265137,4.079999923706055,4.150000095367432,4.094204902648926
+2014-08-05,106900,4.0,4.150000095367432,3.670000076293945,3.910000085830689,3.857431650161743
+2014-08-04,171700,4.820000171661377,4.820000171661377,4.090000152587891,4.239999771118164,4.182994842529297
+2014-08-01,6800,4.710000038146973,4.880000114440918,4.690000057220459,4.829999923706055,4.76506233215332
+2014-07-31,18800,4.829999923706055,4.829999923706055,4.53000020980835,4.739999771118164,4.676271915435791
+2014-07-30,26900,4.809999942779541,4.900000095367432,4.71999979019165,4.880000114440918,4.814390182495117
+2014-07-29,29000,4.650000095367432,4.860000133514404,4.650000095367432,4.829999923706055,4.76506233215332
+2014-07-28,97900,4.880000114440918,4.949999809265137,4.539999961853027,4.730000019073486,4.666407108306885
+2014-07-25,35900,5.079999923706055,5.190000057220459,5.0,5.050000190734863,4.982104778289795
+2014-07-24,16600,5.179999828338623,5.329999923706055,5.079999923706055,5.090000152587891,5.021566867828369
+2014-07-23,47200,5.420000076293945,5.619999885559082,5.139999866485596,5.170000076293945,5.100491523742676
+2014-07-22,69600,5.269999980926514,5.550000190734863,5.190000057220459,5.340000152587891,5.2682061195373535
+2014-07-21,83300,4.980000019073486,5.309999942779541,4.840000152587891,5.25,5.179415702819824
+2014-07-18,83200,5.059999942779541,5.070000171661377,4.820000171661377,4.980000019073486,4.913045883178711
+2014-07-17,70700,5.079999923706055,5.239999771118164,5.03000020980835,5.110000133514404,5.041298389434815
+2014-07-16,26400,5.130000114440918,5.179999828338623,5.119999885559082,5.119999885559082,5.051163673400879
+2014-07-15,54600,5.199999809265137,5.28000020980835,4.960000038146973,5.210000038146973,5.13995361328125
+2014-07-14,77400,5.0,5.21999979019165,5.0,5.130000114440918,5.061028957366943
+2014-07-11,22600,5.059999942779541,5.079999923706055,4.929999828338623,5.0,4.932776927947998
+2014-07-10,75100,5.010000228881836,5.039999961853027,4.800000190734863,5.039999961853027,4.9722394943237305
+2014-07-09,37100,5.179999828338623,5.25,5.070000171661377,5.090000152587891,5.021566867828369
+2014-07-08,69900,5.260000228881836,5.28000020980835,5.050000190734863,5.269999980926514,5.199146747589111
+2014-07-07,189700,5.550000190734863,5.619999885559082,5.059999942779541,5.260000228881836,5.189281463623047
+2014-07-03,20500,5.639999866485596,5.690000057220459,5.550000190734863,5.659999847412109,5.5839033126831055
+2014-07-02,51800,5.619999885559082,5.690000057220459,5.400000095367432,5.579999923706055,5.504978656768799
+2014-07-01,48900,5.619999885559082,5.690000057220459,5.579999923706055,5.650000095367432,5.574038028717041
+2014-06-30,126600,5.599999904632568,5.800000190734863,5.369999885559082,5.579999923706055,5.504978656768799
+2014-06-27,141500,5.340000152587891,6.179999828338623,5.309999942779541,5.860000133514404,5.781214714050293
+2014-06-26,52900,5.5,5.519999980926514,5.300000190734863,5.449999809265137,5.3767266273498535
+2014-06-25,75500,5.639999866485596,5.639999866485596,5.269999980926514,5.440000057220459,5.366861343383789
+2014-06-24,53300,5.550000190734863,5.800000190734863,5.550000190734863,5.690000057220459,5.613500118255615
+2014-06-23,87600,5.760000228881836,5.949999809265137,5.53000020980835,5.619999885559082,5.544441223144531
+2014-06-20,75100,5.46999979019165,5.730000019073486,5.429999828338623,5.699999809265137,5.62336540222168
+2014-06-19,158700,5.809999942779541,6.010000228881836,5.400000095367432,5.489999771118164,5.416188716888428
+2014-06-18,300300,5.909999847412109,6.349999904632568,5.75,5.880000114440918,5.80094575881958
+2014-06-17,190900,5.650000095367432,6.099999904632568,5.570000171661377,5.929999828338623,5.830542087554932
+2014-06-16,99000,5.5,5.78000020980835,5.409999847412109,5.539999961853027,5.447082996368408
+2014-06-13,46300,5.570000171661377,5.639999866485596,5.460000038146973,5.480000019073486,5.388089656829834
+2014-06-12,99000,5.78000020980835,6.0,5.510000228881836,5.570000171661377,5.4765801429748535
+2014-06-11,185000,5.25,6.090000152587891,5.25,5.960000038146973,5.860039234161377
+2014-06-10,131800,5.599999904632568,5.699999809265137,5.28000020980835,5.349999904632568,5.260269641876221
+2014-06-09,235800,5.650000095367432,5.869999885559082,5.449999809265137,5.619999885559082,5.5257415771484375
+2014-06-06,357600,6.210000038146973,6.5,5.269999980926514,5.449999809265137,5.358592510223389
+2014-06-05,498900,5.869999885559082,6.190000057220459,5.75,6.099999904632568,5.9976911544799805
+2014-06-04,403900,5.320000171661377,5.829999923706055,5.150000095367432,5.699999809265137,5.604399681091309
+2014-06-03,242900,5.389999866485596,5.429999828338623,4.960000038146973,5.190000057220459,5.102953910827637
+2014-06-02,497200,4.739999771118164,5.539999961853027,4.739999771118164,5.300000190734863,5.211109161376953
+2014-05-30,82500,4.599999904632568,4.739999771118164,4.480000019073486,4.699999809265137,4.621171474456787
+2014-05-29,235800,4.28000020980835,4.75,4.199999809265137,4.610000133514404,4.532681465148926
+2014-05-28,82400,4.300000190734863,4.389999866485596,4.199999809265137,4.21999979019165,4.149221897125244
+2014-05-27,131300,4.0,4.28000020980835,3.940000057220459,4.269999980926514,4.198383331298828
+2014-05-23,23200,3.839999914169312,3.950000047683716,3.799999952316284,3.900000095367432,3.8345892429351807
+2014-05-22,79500,3.920000076293945,3.930000066757202,3.799999952316284,3.839999914169312,3.7755956649780273
+2014-05-21,52300,3.930000066757202,4.090000152587891,3.900000095367432,3.920000076293945,3.8542540073394775
+2014-05-20,352700,4.289999961853027,4.570000171661377,3.900000095367432,3.990000009536743,3.9230797290802
+2014-05-19,267600,3.849999904632568,4.269999980926514,3.849999904632568,4.21999979019165,4.149221897125244
+2014-05-16,16500,3.799999952316284,3.849999904632568,3.7799999713897705,3.809999942779541,3.746098756790161
+2014-05-15,30400,3.7699999809265137,3.950000047683716,3.7699999809265137,3.880000114440918,3.814924716949463
+2014-05-14,75100,4.019999980926514,4.039999961853027,3.75,3.829999923706055,3.765763282775879
+2014-05-13,91600,4.0,4.039999961853027,3.829999923706055,4.019999980926514,3.9525768756866455
+2014-05-12,510300,3.75,4.190000057220459,3.75,3.9700000286102295,3.9034152030944815
+2014-05-09,75600,3.920000076293945,3.920000076293945,3.630000114440918,3.75,3.687105178833008
+2014-05-08,108200,3.990000009536743,4.050000190734863,3.630000114440918,3.880000114440918,3.814924716949463
+2014-05-07,298100,3.7300000190734863,4.159999847412109,3.5,3.9700000286102295,3.9034152030944815
+2014-05-06,250600,3.150000095367432,3.819999933242798,3.150000095367432,3.450000047683716,3.392136812210083
+2014-05-05,2600,3.009999990463257,3.009999990463257,2.8499999046325684,2.950000047683716,2.9005227088928223
+2014-05-02,5000,2.9800000190734863,3.0,2.950000047683716,2.990000009536743,2.939851760864258
+2014-05-01,6000,3.0299999713897705,3.0299999713897705,2.950000047683716,2.9600000381469727,2.9103550910949707
+2014-04-30,12200,2.8399999141693115,3.0299999713897705,2.8399999141693115,3.0299999713897705,2.9791810512542725
+2014-04-29,2500,2.809999942779541,2.819999933242798,2.809999942779541,2.819999933242798,2.772703170776367
+2014-04-28,2000,2.8299999237060547,2.8499999046325684,2.8299999237060547,2.8299999237060547,2.7825353145599365
+2014-04-25,11000,2.8299999237060547,2.890000104904175,2.819999933242798,2.819999933242798,2.772703170776367
+2014-04-24,3900,2.869999885559082,2.9800000190734863,2.809999942779541,2.859999895095825,2.812031984329224
+2014-04-23,3300,2.8299999237060547,2.9200000762939453,2.819999933242798,2.9200000762939453,2.871026039123535
+2014-04-22,3500,2.819999933242798,2.930000066757202,2.809999942779541,2.819999933242798,2.772703170776367
+2014-04-21,15200,3.009999990463257,3.0299999713897705,2.809999942779541,2.8499999046325684,2.8021998405456543
+2014-04-17,23000,2.9100000858306885,2.930000066757202,2.819999933242798,2.819999933242798,2.772703170776367
+2014-04-16,400,2.890000104904175,2.950000047683716,2.890000104904175,2.950000047683716,2.9005227088928223
+2014-04-15,5400,2.859999895095825,2.859999895095825,2.859999895095825,2.859999895095825,2.812031984329224
+2014-04-14,21400,2.859999895095825,2.880000114440918,2.859999895095825,2.869999885559082,2.821864366531372
+2014-04-11,15800,2.900000095367432,3.009999990463257,2.859999895095825,2.880000114440918,2.8316967487335205
+2014-04-10,7500,2.930000066757202,2.990000009536743,2.890000104904175,2.9200000762939453,2.871026039123535
+2014-04-09,4600,2.859999895095825,3.009999990463257,2.859999895095825,2.930000066757202,2.8808581829071045
+2014-04-08,62900,2.9200000762939453,3.039999961853028,2.869999885559082,2.869999885559082,2.821864366531372
+2014-04-07,8700,2.809999942779541,2.8299999237060547,2.759999990463257,2.759999990463257,2.713709592819214
+2014-04-04,19000,2.799999952316284,2.900000095367432,2.799999952316284,2.799999952316284,2.7530386447906494
+2014-04-03,7600,2.799999952316284,2.859999895095825,2.799999952316284,2.799999952316284,2.7530386447906494
+2014-04-02,14000,2.819999933242798,2.900000095367432,2.799999952316284,2.809999942779541,2.7628707885742188
+2014-04-01,2600,2.880000114440918,2.880000114440918,2.789999961853028,2.799999952316284,2.7530386447906494
+2014-03-31,28800,2.759999990463257,2.9100000858306885,2.75,2.7699999809265137,2.723541498184204
+2014-03-28,12700,2.75,2.8299999237060547,2.75,2.7699999809265137,2.723541498184204
+2014-03-27,71100,2.8499999046325684,2.859999895095825,2.75,2.759999990463257,2.713709592819214
+2014-03-26,36200,2.900000095367432,2.900000095367432,2.8499999046325684,2.880000114440918,2.8316967487335205
+2014-03-25,8600,2.930000066757202,2.9600000381469727,2.880000114440918,2.9200000762939453,2.871026039123535
+2014-03-24,9100,2.940000057220459,2.990000009536743,2.859999895095825,2.9600000381469727,2.9103550910949707
+2014-03-21,21700,2.9800000190734863,3.0299999713897705,2.859999895095825,2.859999895095825,2.812031984329224
+2014-03-20,74900,3.0,3.0799999237060547,2.9800000190734863,3.0,2.9496843814849854
+2014-03-19,4200,3.059999942779541,3.059999942779541,3.0,3.0299999713897705,2.9791810512542725
+2014-03-18,12100,3.059999942779541,3.059999942779541,3.009999990463257,3.0199999809265137,2.969348669052124
+2014-03-17,20200,3.0199999809265137,3.0799999237060547,3.0199999809265137,3.059999942779541,2.989013195037842
+2014-03-14,29300,3.069999933242798,3.069999933242798,3.0299999713897705,3.049999952316284,2.979245185852051
+2014-03-13,21900,3.0299999713897705,3.059999942779541,3.0,3.039999961853028,2.969477415084839
+2014-03-12,13500,3.069999933242798,3.0899999141693115,3.0,3.059999942779541,2.989013195037842
+2014-03-11,20700,3.119999885559082,3.119999885559082,3.0,3.049999952316284,2.979245185852051
+2014-03-10,7500,3.0,3.0799999237060547,3.0,3.0799999237060547,3.008549213409424
+2014-03-07,63300,3.009999990463257,3.059999942779541,2.950000047683716,3.0299999713897705,2.9597091674804688
+2014-03-06,40400,2.8499999046325684,3.130000114440918,2.8499999046325684,3.049999952316284,2.979245185852051
+2014-03-05,33000,2.809999942779541,2.869999885559082,2.799999952316284,2.809999942779541,2.744812726974488
+2014-03-04,10300,2.880000114440918,2.900000095367432,2.799999952316284,2.799999952316284,2.7350447177886963
+2014-03-03,25200,2.75,2.859999895095825,2.75,2.799999952316284,2.7350447177886963
+2014-02-28,18100,2.8499999046325684,2.8499999046325684,2.759999990463257,2.809999942779541,2.744812726974488
+2014-02-27,28100,2.880000114440918,2.900000095367432,2.789999961853028,2.789999961853028,2.7252767086029053
+2014-02-26,22100,3.0,3.0,2.900000095367432,2.900000095367432,2.832725048065185
+2014-02-25,62200,3.0199999809265137,3.0299999713897705,2.789999961853028,2.940000057220459,2.8717970848083496
+2014-02-24,4300,3.0,3.049999952316284,3.0,3.0,2.930405139923096
+2014-02-21,21000,3.0999999046325684,3.140000104904175,3.0,3.0,2.930405139923096
+2014-02-20,7500,3.150000095367432,3.150000095367432,3.0,3.0,2.930405139923096
+2014-02-19,21900,3.0999999046325684,3.1700000762939453,3.0,3.069999933242798,2.998781204223633
+2014-02-18,11800,3.049999952316284,3.150000095367432,3.049999952316284,3.0899999141693115,3.018316984176636
+2014-02-14,3100,3.0,3.0899999141693115,3.0,3.059999942779541,2.989013195037842
+2014-02-13,4900,3.009999990463257,3.0299999713897705,3.0,3.0299999713897705,2.9597091674804688
+2014-02-12,26900,3.0,3.150000095367432,3.0,3.009999990463257,2.940173387527466
+2014-02-11,8100,3.0199999809265137,3.150000095367432,3.0199999809265137,3.0199999809265137,2.949941396713257
+2014-02-10,4900,3.009999990463257,3.049999952316284,3.009999990463257,3.039999961853028,2.969477415084839
+2014-02-07,5400,2.9800000190734863,3.059999942779541,2.9100000858306885,3.009999990463257,2.940173387527466
+2014-02-06,16400,3.049999952316284,3.049999952316284,2.900000095367432,2.9200000762939453,2.852261066436768
+2014-02-05,9900,2.970000028610229,3.059999942779541,2.819999933242798,3.049999952316284,2.979245185852051
+2014-02-04,7000,2.940000057220459,2.990000009536743,2.900000095367432,2.9100000858306885,2.842493295669556
+2014-02-03,1900,2.970000028610229,2.970000028610229,2.9200000762939453,2.930000066757202,2.8620293140411377
+2014-01-31,24800,2.9600000381469727,3.0199999809265137,2.900000095367432,2.990000009536743,2.9206371307373047
+2014-01-30,16900,3.0,3.119999885559082,2.809999942779541,2.9200000762939453,2.852261066436768
+2014-01-29,33000,3.0,3.059999942779541,2.900000095367432,3.0,2.930405139923096
+2014-01-28,13200,3.049999952316284,3.140000104904175,3.009999990463257,3.0199999809265137,2.949941396713257
+2014-01-27,14700,3.0199999809265137,3.0999999046325684,3.0,3.0899999141693115,3.018316984176636
+2014-01-24,14700,3.039999961853028,3.140000104904175,2.930000066757202,3.059999942779541,2.989013195037842
+2014-01-23,13500,3.0899999141693115,3.0999999046325684,3.009999990463257,3.039999961853028,2.969477415084839
+2014-01-22,9200,3.0999999046325684,3.150000095367432,3.009999990463257,3.130000114440918,3.057389736175537
+2014-01-21,16500,3.119999885559082,3.140000104904175,3.0,3.140000104904175,3.067157506942749
+2014-01-17,13900,3.049999952316284,3.150000095367432,3.049999952316284,3.140000104904175,3.067157506942749
+2014-01-16,15200,3.049999952316284,3.150000095367432,3.0,3.119999885559082,3.047621250152588
+2014-01-15,4500,3.0999999046325684,3.0999999046325684,3.0199999809265137,3.0999999046325684,3.028085470199585
+2014-01-14,18600,2.9600000381469727,3.130000114440918,2.900000095367432,3.130000114440918,3.057389736175537
+2014-01-13,7400,2.930000066757202,3.049999952316284,2.930000066757202,2.9800000190734863,2.9108691215515137
+2014-01-10,14600,3.009999990463257,3.009999990463257,2.859999895095825,2.970000028610229,2.9011011123657227
+2014-01-09,7700,2.799999952316284,3.0,2.799999952316284,3.0,2.930405139923096
+2014-01-08,3600,2.789999961853028,2.819999933242798,2.789999961853028,2.819999933242798,2.7545809745788574
+2014-01-07,11200,2.7699999809265137,2.8499999046325684,2.740000009536743,2.799999952316284,2.7350447177886963
+2014-01-06,19200,2.859999895095825,2.859999895095825,2.759999990463257,2.799999952316284,2.7350447177886963
+2014-01-03,6500,2.880000114440918,2.900000095367432,2.8499999046325684,2.869999885559082,2.8034207820892334
+2014-01-02,32400,3.0,3.0,2.799999952316284,2.880000114440918,2.8131890296936035
+2013-12-31,18600,3.059999942779541,3.130000114440918,3.039999961853028,3.059999942779541,2.989013195037842
+2013-12-30,11400,3.049999952316284,3.140000104904175,3.009999990463257,3.0799999237060547,3.008549213409424
+2013-12-27,19200,3.059999942779541,3.190000057220459,2.9600000381469727,3.069999933242798,2.998781204223633
+2013-12-26,18200,3.1700000762939453,3.180000066757202,3.0199999809265137,3.039999961853028,2.969477415084839
+2013-12-24,3900,3.009999990463257,3.220000028610229,3.009999990463257,3.220000028610229,3.145301580429077
+2013-12-23,21500,3.119999885559082,3.289999961853028,3.0999999046325684,3.1600000858306885,3.086693525314331
+2013-12-20,27700,3.200000047683716,3.2799999713897705,3.150000095367432,3.150000095367432,3.076925754547119
+2013-12-19,8400,3.119999885559082,3.2799999713897705,3.119999885559082,3.200000047683716,3.125765323638916
+2013-12-18,36200,3.039999961853028,3.220000028610229,3.039999961853028,3.150000095367432,3.076925754547119
+2013-12-17,23600,3.0,3.180000066757202,3.0,3.049999952316284,2.9597089290618896
+2013-12-16,47400,2.9100000858306885,3.200000047683716,2.9100000858306885,3.0,2.911189317703247
+2013-12-13,22100,2.819999933242798,3.059999942779541,2.819999933242798,2.9100000858306885,2.8238537311553955
+2013-12-12,3200,2.819999933242798,2.940000057220459,2.799999952316284,2.859999895095825,2.7753336429595947
+2013-12-11,19000,2.900000095367432,2.900000095367432,2.809999942779541,2.8399999141693115,2.7559256553649902
+2013-12-10,17400,2.7699999809265137,2.9600000381469727,2.7699999809265137,2.900000095367432,2.814149618148804
+2013-12-09,13300,2.759999990463257,2.900000095367432,2.759999990463257,2.799999952316284,2.7171099185943604
+2013-12-06,22000,2.75,2.8399999141693115,2.680000066757202,2.7699999809265137,2.687998056411743
+2013-12-05,38200,2.7699999809265137,2.7699999809265137,2.650000095367432,2.75,2.6685900688171387
+2013-12-04,10300,2.7100000381469727,2.8299999237060547,2.7100000381469727,2.7699999809265137,2.687998056411743
+2013-12-03,22700,2.7699999809265137,2.8399999141693115,2.700000047683716,2.799999952316284,2.7171099185943604
+2013-12-02,4600,2.75,2.819999933242798,2.700000047683716,2.759999990463257,2.6782944202423096
+2013-11-29,12600,2.690000057220459,2.799999952316284,2.6600000858306885,2.799999952316284,2.7171099185943604
+2013-11-27,25000,2.680000066757202,2.7799999713897705,2.5999999046325684,2.7300000190734863,2.6491823196411133
+2013-11-26,17300,2.569999933242798,2.720000028610229,2.5299999713897705,2.720000028610229,2.6394784450531006
+2013-11-25,83000,2.5999999046325684,2.5999999046325684,2.5199999809265137,2.5899999141693115,2.513326406478882
+2013-11-22,12300,2.559999942779541,2.630000114440918,2.549999952316284,2.630000114440918,2.552142858505249
+2013-11-21,6400,2.559999942779541,2.650000095367432,2.549999952316284,2.5799999237060547,2.503622770309448
+2013-11-20,43600,2.5799999237060547,2.650000095367432,2.559999942779541,2.569999933242798,2.4939188957214355
+2013-11-19,18300,2.5999999046325684,2.650000095367432,2.5999999046325684,2.5999999046325684,2.5230305194854736
+2013-11-18,22000,2.650000095367432,2.690000057220459,2.609999895095825,2.619999885559082,2.542438507080078
+2013-11-15,34300,2.700000047683716,2.700000047683716,2.650000095367432,2.6600000858306885,2.581254720687866
+2013-11-14,6800,2.7100000381469727,2.789999961853028,2.700000047683716,2.7100000381469727,2.6297740936279297
+2013-11-13,15300,2.700000047683716,2.789999961853028,2.6600000858306885,2.700000047683716,2.620070219039917
+2013-11-12,23300,2.7300000190734863,2.799999952316284,2.700000047683716,2.7100000381469727,2.6297740936279297
+2013-11-11,31400,2.7699999809265137,2.799999952316284,2.549999952316284,2.759999990463257,2.6782944202423096
+2013-11-08,15900,2.7699999809265137,2.8299999237060547,2.759999990463257,2.819999933242798,2.736517906188965
+2013-11-07,61000,2.940000057220459,2.940000057220459,2.7300000190734863,2.809999942779541,2.726813793182373
+2013-11-06,102800,3.0999999046325684,3.1700000762939453,2.859999895095825,2.900000095367432,2.814149618148804
+2013-11-05,50400,3.049999952316284,3.220000028610229,3.009999990463257,3.059999942779541,2.969413042068481
+2013-11-04,33500,3.130000114440918,3.200000047683716,3.059999942779541,3.069999933242798,2.979117155075073
+2013-11-01,11300,3.119999885559082,3.1600000858306885,3.0999999046325684,3.150000095367432,3.056748628616333
+2013-10-31,23000,3.130000114440918,3.25,3.119999885559082,3.190000057220459,3.095564842224121
+2013-10-30,11900,3.130000114440918,3.130000114440918,3.0799999237060547,3.109999895095825,3.017932891845703
+2013-10-29,1600,3.119999885559082,3.140000104904175,3.0999999046325684,3.0999999046325684,3.008229255676269
+2013-10-28,27500,3.1700000762939453,3.259999990463257,3.119999885559082,3.119999885559082,3.027636766433716
+2013-10-25,1500,3.150000095367432,3.2100000381469727,3.150000095367432,3.200000047683716,3.105268716812134
+2013-10-24,10200,3.200000047683716,3.200000047683716,3.150000095367432,3.190000057220459,3.095564842224121
+2013-10-23,23300,3.2100000381469727,3.2100000381469727,3.119999885559082,3.180000066757202,3.0858607292175293
+2013-10-22,18100,3.130000114440918,3.2100000381469727,3.119999885559082,3.200000047683716,3.105268716812134
+2013-10-21,14500,3.25,3.259999990463257,3.0999999046325684,3.150000095367432,3.056748628616333
+2013-10-18,33000,3.130000114440918,3.2100000381469727,3.0299999713897705,3.130000114440918,3.037340879440308
+2013-10-17,3900,3.109999895095825,3.200000047683716,3.0999999046325684,3.140000104904175,3.0470449924468994
+2013-10-16,7600,3.1700000762939453,3.240000009536743,3.109999895095825,3.1600000858306885,3.066452980041504
+2013-10-15,2500,3.0999999046325684,3.190000057220459,3.0999999046325684,3.180000066757202,3.0858607292175293
+2013-10-14,12900,3.0999999046325684,3.1600000858306885,3.0799999237060547,3.0999999046325684,3.008229255676269
+2013-10-11,5700,3.0999999046325684,3.2300000190734863,3.0999999046325684,3.2100000381469727,3.1149725914001465
+2013-10-10,800,3.0999999046325684,3.150000095367432,3.0999999046325684,3.130000114440918,3.037340879440308
+2013-10-09,15600,3.049999952316284,3.109999895095825,3.0299999713897705,3.069999933242798,2.979117155075073
+2013-10-08,4700,3.059999942779541,3.109999895095825,3.049999952316284,3.069999933242798,2.979117155075073
+2013-10-07,15400,3.0899999141693115,3.119999885559082,3.049999952316284,3.059999942779541,2.969413042068481
+2013-10-04,4300,3.180000066757202,3.180000066757202,3.0999999046325684,3.130000114440918,3.037340879440308
+2013-10-03,14500,3.130000114440918,3.200000047683716,3.069999933242798,3.180000066757202,3.0858607292175293
+2013-10-02,13600,3.150000095367432,3.200000047683716,3.0799999237060547,3.1700000762939453,3.076156616210937
+2013-10-01,9000,3.119999885559082,3.2300000190734863,3.0999999046325684,3.1600000858306885,3.066452980041504
+2013-09-30,12000,3.0999999046325684,3.130000114440918,3.0999999046325684,3.119999885559082,3.027636766433716
+2013-09-27,5100,3.150000095367432,3.1600000858306885,3.0999999046325684,3.0999999046325684,3.008229255676269
+2013-09-26,7300,3.150000095367432,3.180000066757202,3.150000095367432,3.150000095367432,3.056748628616333
+2013-09-25,9100,3.150000095367432,3.2300000190734863,3.150000095367432,3.150000095367432,3.056748628616333
+2013-09-24,4800,3.1700000762939453,3.190000057220459,3.150000095367432,3.150000095367432,3.056748628616333
+2013-09-23,9600,3.0999999046325684,3.259999990463257,3.0999999046325684,3.180000066757202,3.0858607292175293
+2013-09-20,20000,3.069999933242798,3.140000104904175,3.069999933242798,3.140000104904175,3.0470449924468994
+2013-09-19,12400,3.0799999237060547,3.119999885559082,3.039999961853028,3.069999933242798,2.979117155075073
+2013-09-18,7300,3.049999952316284,3.109999895095825,3.0299999713897705,3.0299999713897705,2.9403011798858643
+2013-09-17,14900,3.0799999237060547,3.109999895095825,3.069999933242798,3.0899999141693115,2.979117155075073
+2013-09-16,29200,3.069999933242798,3.109999895095825,3.069999933242798,3.0799999237060547,2.969475746154785
+2013-09-13,11300,3.0999999046325684,3.119999885559082,3.059999942779541,3.059999942779541,2.9501936435699463
+2013-09-12,13700,3.0899999141693115,3.130000114440918,3.0799999237060547,3.109999895095825,2.998399496078491
+2013-09-11,9600,3.150000095367432,3.150000095367432,3.0999999046325684,3.119999885559082,3.008040428161621
+2013-09-10,30700,3.069999933242798,3.109999895095825,3.069999933242798,3.109999895095825,2.998399496078491
+2013-09-09,34100,3.0799999237060547,3.0799999237060547,3.049999952316284,3.0799999237060547,2.969475746154785
+2013-09-06,12700,3.119999885559082,3.119999885559082,3.0999999046325684,3.0999999046325684,2.9887585639953613
+2013-09-05,3900,3.0999999046325684,3.140000104904175,3.0999999046325684,3.140000104904175,3.027323007583618
+2013-09-04,6200,3.059999942779541,3.130000114440918,3.049999952316284,3.059999942779541,2.9501936435699463
+2013-09-03,50300,3.0999999046325684,3.130000114440918,3.049999952316284,3.0999999046325684,2.9887585639953613
+2013-08-30,8800,3.069999933242798,3.150000095367432,3.069999933242798,3.0899999141693115,2.979117155075073
+2013-08-29,77000,3.069999933242798,3.1600000858306885,3.069999933242798,3.1600000858306885,3.046605348587036
+2013-08-28,14400,3.0799999237060547,3.119999885559082,3.069999933242798,3.0899999141693115,2.979117155075073
+2013-08-27,15100,3.0999999046325684,3.119999885559082,3.0199999809265137,3.059999942779541,2.9501936435699463
+2013-08-26,22300,3.130000114440918,3.1700000762939453,3.0299999713897705,3.0799999237060547,2.969475746154785
+2013-08-23,22500,3.109999895095825,3.119999885559082,3.059999942779541,3.0999999046325684,2.9887585639953613
+2013-08-22,20200,3.0999999046325684,3.200000047683716,3.0799999237060547,3.180000066757202,3.065887689590454
+2013-08-21,20700,3.0999999046325684,3.0999999046325684,3.0799999237060547,3.0999999046325684,2.9887585639953613
+2013-08-20,24300,3.130000114440918,3.130000114440918,3.049999952316284,3.0899999141693115,2.979117155075073
+2013-08-19,16000,3.0999999046325684,3.190000057220459,3.0799999237060547,3.119999885559082,3.008040428161621
+2013-08-16,25600,3.0899999141693115,3.130000114440918,3.0799999237060547,3.0799999237060547,2.969475746154785
+2013-08-15,112700,3.039999961853028,3.140000104904175,3.039999961853028,3.0999999046325684,2.9887585639953613
+2013-08-14,53500,3.1600000858306885,3.200000047683716,3.059999942779541,3.0799999237060547,2.969475746154785
+2013-08-13,22500,3.200000047683716,3.2100000381469727,3.180000066757202,3.180000066757202,3.065887689590454
+2013-08-12,17100,3.200000047683716,3.25,3.190000057220459,3.190000057220459,3.075528860092163
+2013-08-09,11000,3.200000047683716,3.240000009536743,3.200000047683716,3.200000047683716,3.085170030593872
+2013-08-08,6200,3.220000028610229,3.220000028610229,3.200000047683716,3.2100000381469727,3.094810962677002
+2013-08-07,16500,3.200000047683716,3.220000028610229,3.180000066757202,3.190000057220459,3.075528860092163
+2013-08-06,25100,3.1700000762939453,3.2100000381469727,3.1700000762939453,3.190000057220459,3.075528860092163
+2013-08-05,27900,3.3299999237060547,3.3299999237060547,3.180000066757202,3.190000057220459,3.075528860092163
+2013-08-02,29800,3.3299999237060547,3.400000095367432,3.200000047683716,3.289999961853028,3.171940565109253
+2013-08-01,13400,3.2799999713897705,3.3499999046325684,3.259999990463257,3.299999952316284,3.181581497192383
+2013-07-31,15100,3.259999990463257,3.299999952316284,3.200000047683716,3.240000009536743,3.12373423576355
+2013-07-30,47100,3.200000047683716,3.2699999809265137,3.190000057220459,3.2300000190734863,3.11409330368042
+2013-07-29,34200,3.359999895095825,3.359999895095825,3.1700000762939453,3.220000028610229,3.10445237159729
+2013-07-26,47600,3.400000095367432,3.400000095367432,3.180000066757202,3.390000104904175,3.268351554870605
+2013-07-25,31000,3.200000047683716,3.380000114440918,3.200000047683716,3.380000114440918,3.2587108612060547
+2013-07-24,16600,3.2799999713897705,3.359999895095825,3.259999990463257,3.309999942779541,3.1912224292755127
+2013-07-23,57100,3.190000057220459,3.309999942779541,3.190000057220459,3.309999942779541,3.1912224292755127
+2013-07-22,78900,3.130000114440918,3.25,3.130000114440918,3.220000028610229,3.10445237159729
+2013-07-19,28000,3.1600000858306885,3.180000066757202,3.119999885559082,3.1600000858306885,3.046605348587036
+2013-07-18,21100,3.150000095367432,3.1700000762939453,3.150000095367432,3.1600000858306885,3.046605348587036
+2013-07-17,25400,3.190000057220459,3.190000057220459,3.150000095367432,3.150000095367432,3.036963939666748
+2013-07-16,12200,3.1600000858306885,3.220000028610229,3.150000095367432,3.150000095367432,3.036963939666748
+2013-07-15,10600,3.190000057220459,3.240000009536743,3.150000095367432,3.150000095367432,3.036963939666748
+2013-07-12,39800,3.200000047683716,3.220000028610229,3.150000095367432,3.1600000858306885,3.046605348587036
+2013-07-11,17200,3.2100000381469727,3.359999895095825,3.1700000762939453,3.1700000762939453,3.056246280670166
+2013-07-10,29400,3.2300000190734863,3.309999942779541,3.150000095367432,3.1600000858306885,3.046605348587036
+2013-07-09,62000,3.299999952316284,3.380000114440918,3.200000047683716,3.200000047683716,3.085170030593872
+2013-07-08,37700,3.299999952316284,3.400000095367432,3.299999952316284,3.319999933242798,3.2008635997772217
+2013-07-05,23800,3.309999942779541,3.4100000858306885,3.240000009536743,3.3299999237060547,3.2105050086975098
+2013-07-03,6100,3.319999933242798,3.3399999141693115,3.259999990463257,3.259999990463257,3.143016815185547
+2013-07-02,47700,3.4200000762939453,3.450000047683716,3.3299999237060547,3.3299999237060547,3.2105050086975098
+2013-07-01,70600,3.25,3.440000057220459,3.240000009536743,3.390000104904175,3.268351554870605
+2013-06-28,1380100,3.140000104904175,3.289999961853028,3.140000104904175,3.2100000381469727,3.094810962677002
+2013-06-27,73100,3.119999885559082,3.2100000381469727,3.0299999713897705,3.140000104904175,3.027323007583618
+2013-06-26,41700,3.119999885559082,3.240000009536743,3.069999933242798,3.0899999141693115,2.979117155075073
+2013-06-25,51800,3.150000095367432,3.150000095367432,3.0199999809265137,3.069999933242798,2.959834814071656
+2013-06-24,89900,3.109999895095825,3.140000104904175,3.039999961853028,3.059999942779541,2.9501936435699463
+2013-06-21,73000,3.1700000762939453,3.1700000762939453,3.0799999237060547,3.130000114440918,3.017681837081909
+2013-06-20,112800,3.1600000858306885,3.2300000190734863,3.109999895095825,3.1600000858306885,3.046605348587036
+2013-06-19,29200,3.220000028610229,3.2699999809265137,3.200000047683716,3.200000047683716,3.085170030593872
+2013-06-18,28600,3.289999961853028,3.289999961853028,3.200000047683716,3.220000028610229,3.10445237159729
+2013-06-17,42300,3.220000028610229,3.25,3.140000104904175,3.190000057220459,3.056246280670166
+2013-06-14,30100,3.069999933242798,3.2699999809265137,3.059999942779541,3.190000057220459,3.056246280670166
+2013-06-13,51200,3.069999933242798,3.1600000858306885,3.0,3.059999942779541,2.931697130203247
+2013-06-12,37200,3.0999999046325684,3.289999961853028,3.059999942779541,3.059999942779541,2.931697130203247
+2013-06-11,29400,3.0999999046325684,3.140000104904175,3.069999933242798,3.069999933242798,2.941277980804444
+2013-06-10,57800,3.0899999141693115,3.140000104904175,3.0299999713897705,3.109999895095825,2.979600429534912
+2013-06-07,33100,3.1700000762939453,3.180000066757202,3.059999942779541,3.069999933242798,2.941277980804444
+2013-06-06,65300,3.2100000381469727,3.2100000381469727,3.049999952316284,3.140000104904175,3.00834321975708
+2013-06-05,46300,3.3499999046325684,3.3499999046325684,3.190000057220459,3.200000047683716,3.0658271312713623
+2013-06-04,26600,3.2799999713897705,3.299999952316284,3.25,3.2799999713897705,3.142472743988037
+2013-06-03,55800,3.2300000190734863,3.3499999046325684,3.2300000190734863,3.299999952316284,3.1616342067718506
+2013-05-31,45600,3.309999942779541,3.380000114440918,3.2699999809265137,3.299999952316284,3.1616342067718506
+2013-05-30,31700,3.2699999809265137,3.380000114440918,3.2699999809265137,3.3399999141693115,3.1999568939208984
+2013-05-29,42400,3.3499999046325684,3.390000104904175,3.2699999809265137,3.309999942779541,3.171215057373047
+2013-05-28,27700,3.3299999237060547,3.430000066757202,3.2699999809265137,3.380000114440918,3.2382800579071045
+2013-05-24,18700,3.2799999713897705,3.3299999237060547,3.2699999809265137,3.2799999713897705,3.142472743988037
+2013-05-23,11700,3.25,3.380000114440918,3.25,3.289999961853028,3.1520535945892334
+2013-05-22,70700,3.25,3.2699999809265137,3.200000047683716,3.2699999809265137,3.13289213180542
+2013-05-21,58500,3.180000066757202,3.2799999713897705,3.180000066757202,3.2300000190734863,3.094569444656372
+2013-05-20,56800,3.2799999713897705,3.3499999046325684,3.1600000858306885,3.1600000858306885,3.0275044441223145
+2013-05-17,54600,3.390000104904175,3.400000095367432,3.259999990463257,3.299999952316284,3.1616342067718506
+2013-05-16,20300,3.3499999046325684,3.440000057220459,3.3499999046325684,3.359999895095825,3.21911883354187
+2013-05-15,47600,3.559999942779541,3.569999933242798,3.309999942779541,3.380000114440918,3.2382800579071045
+2013-05-14,63600,3.5999999046325684,3.5999999046325684,3.5,3.5799999237060547,3.429893732070923
+2013-05-13,29700,3.509999990463257,3.640000104904175,3.509999990463257,3.630000114440918,3.477797508239746
+2013-05-10,23500,3.640000104904175,3.650000095367432,3.5299999713897705,3.559999942779541,3.4107325077056885
+2013-05-09,22400,3.609999895095825,3.660000085830689,3.569999933242798,3.609999895095825,3.458636283874512
+2013-05-08,27300,3.5999999046325684,3.619999885559082,3.5,3.5999999046325684,3.4490556716918945
+2013-05-07,32500,3.5999999046325684,3.619999885559082,3.509999990463257,3.569999933242798,3.4203131198883057
+2013-05-06,90500,3.2100000381469727,3.7100000381469727,3.2100000381469727,3.569999933242798,3.4203131198883057
+2013-05-03,51600,3.2300000190734863,3.2300000190734863,3.150000095367432,3.190000057220459,3.056246280670166
+2013-05-02,37300,3.180000066757202,3.240000009536743,3.180000066757202,3.200000047683716,3.0658271312713623
+2013-05-01,40900,3.200000047683716,3.359999895095825,3.140000104904175,3.140000104904175,3.00834321975708
+2013-04-30,34300,3.190000057220459,3.2699999809265137,3.150000095367432,3.200000047683716,3.0658271312713623
+2013-04-29,56300,3.220000028610229,3.220000028610229,3.1600000858306885,3.200000047683716,3.0658271312713623
+2013-04-26,26100,3.190000057220459,3.2300000190734863,3.1700000762939453,3.190000057220459,3.056246280670166
+2013-04-25,42300,3.2799999713897705,3.299999952316284,3.1600000858306885,3.190000057220459,3.056246280670166
+2013-04-24,41100,3.289999961853028,3.3299999237060547,3.2699999809265137,3.2799999713897705,3.142472743988037
+2013-04-23,27100,3.299999952316284,3.319999933242798,3.2799999713897705,3.299999952316284,3.1616342067718506
+2013-04-22,11200,3.3499999046325684,3.3499999046325684,3.2799999713897705,3.289999961853028,3.1520535945892334
+2013-04-19,45700,3.3299999237060547,3.390000104904175,3.2799999713897705,3.299999952316284,3.1616342067718506
+2013-04-18,24100,3.299999952316284,3.4600000381469727,3.299999952316284,3.3299999237060547,3.190376281738281
+2013-04-17,54900,3.390000104904175,3.490000009536743,3.2100000381469727,3.2799999713897705,3.142472743988037
+2013-04-16,51100,3.559999942779541,3.609999895095825,3.380000114440918,3.430000066757202,3.2861835956573486
+2013-04-15,37000,3.619999885559082,3.680000066757202,3.509999990463257,3.5299999713897705,3.381990671157837
+2013-04-12,12600,3.75,3.7799999713897705,3.640000104904175,3.650000095367432,3.4969592094421387
+2013-04-11,8300,3.569999933242798,3.819999933242798,3.5299999713897705,3.7799999713897705,3.6215083599090576
+2013-04-10,55100,3.569999933242798,3.670000076293945,3.509999990463257,3.5799999237060547,3.429893732070923
+2013-04-09,52300,3.5999999046325684,3.650000095367432,3.5299999713897705,3.549999952316284,3.401151895523072
+2013-04-08,77400,3.640000104904175,3.650000095367432,3.559999942779541,3.5799999237060547,3.429893732070923
+2013-04-05,49800,3.619999885559082,3.690000057220459,3.569999933242798,3.5999999046325684,3.4490556716918945
+2013-04-04,57300,3.690000057220459,3.759999990463257,3.609999895095825,3.660000085830689,3.5065395832061768
+2013-04-03,127600,3.799999952316284,3.880000114440918,3.650000095367432,3.660000085830689,3.5065395832061768
+2013-04-02,46500,3.9700000286102295,3.990000009536743,3.75,3.75,3.592766284942627
+2013-04-01,23200,4.179999828338623,4.179999828338623,3.9600000381469727,3.9600000381469727,3.7939608097076416
+2013-03-28,70500,4.309999942779541,4.340000152587891,4.170000076293945,4.179999828338623,4.004735946655273
+2013-03-27,76100,4.059999942779541,4.389999866485596,4.059999942779541,4.320000171661377,4.138866424560547
+2013-03-26,16000,4.070000171661377,4.090000152587891,4.0,4.090000152587891,3.91851019859314
+2013-03-25,19900,4.130000114440918,4.130000114440918,4.0,4.039999961853027,3.870606660842896
+2013-03-22,8700,4.079999923706055,4.190000057220459,4.050000190734863,4.079999923706055,3.9089295864105225
+2013-03-21,43900,4.210000038146973,4.210000038146973,3.9800000190734863,4.050000190734863,3.8801872730255127
+2013-03-20,25500,4.039999961853027,4.260000228881836,4.039999961853027,4.260000228881836,4.081381797790527
+2013-03-19,49600,3.890000104904175,4.03000020980835,3.869999885559082,4.03000020980835,3.8610260486602783
+2013-03-18,39800,3.859999895095825,3.950000047683716,3.859999895095825,3.890000104904175,3.726896286010742
+2013-03-15,55800,3.9600000381469727,4.059999942779541,3.869999885559082,3.890000104904175,3.707735061645508
+2013-03-14,47600,4.059999942779541,4.090000152587891,3.869999885559082,3.9600000381469727,3.7744545936584473
+2013-03-13,22700,4.050000190734863,4.139999866485596,4.03000020980835,4.059999942779541,3.869769334793091
+2013-03-12,33300,4.150000095367432,4.28000020980835,4.010000228881836,4.099999904632568,3.90789532661438
+2013-03-11,28800,4.389999866485596,4.389999866485596,4.119999885559082,4.199999809265137,4.003209114074707
+2013-03-08,84300,4.119999885559082,4.409999847412109,4.059999942779541,4.389999866485596,4.18430757522583
+2013-03-07,20300,4.159999847412109,4.21999979019165,3.990000009536743,4.079999923706055,3.888832330703736
+2013-03-06,38100,4.239999771118164,4.289999961853027,4.159999847412109,4.179999828338623,3.9841465950012207
+2013-03-05,27200,4.230000019073486,4.349999904632568,4.150000095367432,4.199999809265137,4.003209114074707
+2013-03-04,19700,4.300000190734863,4.329999923706055,4.159999847412109,4.190000057220459,3.993677854537964
+2013-03-01,15000,4.150000095367432,4.380000114440918,4.139999866485596,4.289999961853027,4.088992595672607
+2013-02-28,5300,4.070000171661377,4.159999847412109,4.070000171661377,4.139999866485596,3.94602108001709
+2013-02-27,12600,4.130000114440918,4.130000114440918,4.039999961853027,4.079999923706055,3.888832330703736
+2013-02-26,7600,4.079999923706055,4.210000038146973,4.039999961853027,4.090000152587891,3.8983638286590576
+2013-02-25,23800,4.309999942779541,4.309999942779541,4.050000190734863,4.070000171661377,3.879300832748413
+2013-02-22,14200,4.369999885559082,4.369999885559082,4.25,4.320000171661377,4.117587089538574
+2013-02-21,24400,4.369999885559082,4.440000057220459,4.230000019073486,4.320000171661377,4.117587089538574
+2013-02-20,46300,4.489999771118164,4.489999771118164,4.360000133514404,4.380000114440918,4.174775123596191
+2013-02-19,62400,4.25,4.630000114440918,4.25,4.489999771118164,4.279621124267578
+2013-02-15,42000,4.170000076293945,4.389999866485596,4.099999904632568,4.260000228881836,4.060398101806641
+2013-02-14,17300,4.260000228881836,4.269999980926514,4.099999904632568,4.199999809265137,4.003209114074707
+2013-02-13,31200,4.079999923706055,4.289999961853027,4.050000190734863,4.260000228881836,4.060398101806641
+2013-02-12,2900,4.090000152587891,4.090000152587891,4.039999961853027,4.070000171661377,3.879300832748413
+2013-02-11,8100,4.0,4.090000152587891,4.0,4.059999942779541,3.869769334793091
+2013-02-08,22500,4.050000190734863,4.119999885559082,4.0,4.0,3.812580585479736
+2013-02-07,6300,4.119999885559082,4.119999885559082,4.019999980926514,4.050000190734863,3.860237836837769
+2013-02-06,9500,4.059999942779541,4.119999885559082,4.019999980926514,4.119999885559082,3.926958084106445
+2013-02-05,36900,4.25,4.269999980926514,4.03000020980835,4.099999904632568,3.90789532661438
+2013-02-04,18000,4.170000076293945,4.25,4.139999866485596,4.170000076293945,3.974616050720215
+2013-02-01,40300,4.159999847412109,4.289999961853027,4.059999942779541,4.230000019073486,4.03180456161499
+2013-01-31,26800,4.159999847412109,4.199999809265137,4.039999961853027,4.139999866485596,3.94602108001709
+2013-01-30,20000,4.130000114440918,4.150000095367432,4.099999904632568,4.139999866485596,3.94602108001709
+2013-01-29,40900,4.070000171661377,4.150000095367432,4.0,4.150000095367432,3.955552577972412
+2013-01-28,37100,4.03000020980835,4.079999923706055,3.920000076293945,4.079999923706055,3.888832330703736
+2013-01-25,28300,4.019999980926514,4.050000190734863,3.950000047683716,4.010000228881836,3.8221123218536377
+2013-01-24,36100,4.010000228881836,4.059999942779541,3.930000066757202,3.9800000190734863,3.793517827987671
+2013-01-23,23500,3.9700000286102295,4.050000190734863,3.950000047683716,3.990000009536743,3.803049087524414
+2013-01-22,30300,3.809999942779541,3.990000009536743,3.799999952316284,3.9800000190734863,3.793517827987671
+2013-01-18,68700,3.660000085830689,3.799999952316284,3.660000085830689,3.7899999618530273,3.612420082092285
+2013-01-17,200300,3.5999999046325684,3.7699999809265137,3.5999999046325684,3.640000104904175,3.4694483280181885
+2013-01-16,103900,3.680000066757202,3.7100000381469727,3.5899999141693115,3.5999999046325684,3.4313225746154785
+2013-01-15,84300,3.900000095367432,3.930000066757202,3.650000095367432,3.680000066757202,3.507574319839477
+2013-01-14,10500,3.990000009536743,4.090000152587891,3.900000095367432,3.920000076293945,3.736329317092896
+2013-01-11,10100,3.990000009536743,4.079999923706055,3.990000009536743,3.990000009536743,3.803049087524414
+2013-01-10,38200,4.03000020980835,4.03000020980835,3.900000095367432,3.9800000190734863,3.793517827987671
+2013-01-09,39900,4.119999885559082,4.159999847412109,3.990000009536743,4.03000020980835,3.841175079345703
+2013-01-08,21700,4.150000095367432,4.210000038146973,4.039999961853027,4.199999809265137,4.003209114074707
+2013-01-07,41500,4.079999923706055,4.28000020980835,4.03000020980835,4.139999866485596,3.94602108001709
+2013-01-04,18000,4.079999923706055,4.099999904632568,3.9800000190734863,4.099999904632568,3.90789532661438
+2013-01-03,38800,4.0,4.099999904632568,3.880000114440918,4.059999942779541,3.869769334793091
+2013-01-02,50300,4.010000228881836,4.039999961853027,3.650000095367432,4.010000228881836,3.8221123218536377
+2012-12-31,24500,3.7899999618530273,4.0,3.75,3.9600000381469727,3.7744545936584473
+2012-12-28,38600,3.7200000286102295,3.839999914169312,3.619999885559082,3.799999952316284,3.6219518184661865
+2012-12-27,35600,3.890000104904175,3.890000104904175,3.680000066757202,3.75,3.574294328689575
+2012-12-26,20000,4.0,4.079999923706055,3.849999904632568,3.890000104904175,3.707735061645508
+2012-12-24,6300,4.039999961853027,4.099999904632568,3.920000076293945,3.9800000190734863,3.793517827987671
+2012-12-21,82500,4.099999904632568,4.130000114440918,3.900000095367432,4.059999942779541,3.869769334793091
+2012-12-20,65900,4.0,4.139999866485596,3.9600000381469727,4.119999885559082,3.926958084106445
+2012-12-19,37700,4.090000152587891,4.090000152587891,3.849999904632568,4.010000228881836,3.8221123218536377
+2012-12-18,45600,3.990000009536743,4.130000114440918,3.9600000381469727,4.079999923706055,3.888832330703736
+2012-12-17,30200,3.9700000286102295,4.010000228881836,3.910000085830689,3.990000009536743,3.7839863300323486
+2012-12-14,25900,3.849999904632568,3.9800000190734863,3.849999904632568,3.9600000381469727,3.755535125732422
+2012-12-13,10300,4.0,4.039999961853027,3.809999942779541,3.849999904632568,3.651215314865112
+2012-12-12,28400,4.159999847412109,4.170000076293945,3.9700000286102295,3.9800000190734863,3.774502515792847
+2012-12-11,38600,4.150000095367432,4.190000057220459,3.9800000190734863,4.159999847412109,3.945208549499512
+2012-12-10,30900,4.010000228881836,4.159999847412109,4.0,4.110000133514404,3.897791147232056
+2012-12-07,13300,4.159999847412109,4.159999847412109,4.010000228881836,4.03000020980835,3.8219211101531982
+2012-12-06,52200,4.079999923706055,4.159999847412109,4.03000020980835,4.150000095367432,3.935725212097168
+2012-12-05,18600,4.03000020980835,4.159999847412109,4.0,4.070000171661377,3.859855890274048
+2012-12-04,31200,4.0,4.119999885559082,3.869999885559082,4.039999961853027,3.831404685974121
+2012-12-03,20100,4.090000152587891,4.119999885559082,3.940000057220459,4.0,3.793469905853272
+2012-11-30,29300,4.0,4.099999904632568,3.920000076293945,4.079999923706055,3.869339227676392
+2012-11-29,25300,4.050000190734863,4.179999828338623,3.930000066757202,4.019999980926514,3.812437295913696
+2012-11-28,25600,3.849999904632568,4.03000020980835,3.849999904632568,4.03000020980835,3.8219211101531982
+2012-11-27,41800,3.890000104904175,4.070000171661377,3.859999895095825,3.859999895095825,3.660698652267456
+2012-11-26,36800,3.829999923706055,4.010000228881836,3.7699999809265137,3.910000085830689,3.7081174850463854
+2012-11-23,14200,3.680000066757202,3.869999885559082,3.670000076293945,3.839999914169312,3.6417312622070312
+2012-11-21,38400,3.700000047683716,3.7100000381469727,3.660000085830689,3.700000047683716,3.5089597702026367
+2012-11-20,55700,3.7300000190734863,3.7699999809265137,3.660000085830689,3.690000057220459,3.4994759559631348
+2012-11-19,101100,3.819999933242798,3.910000085830689,3.650000095367432,3.7100000381469727,3.5184438228607178
+2012-11-16,58600,3.7100000381469727,3.869999885559082,3.7100000381469727,3.819999933242798,3.6227638721466064
+2012-11-15,103300,3.799999952316284,4.079999923706055,3.7100000381469727,3.75,3.55637788772583
+2012-11-14,106600,3.650000095367432,3.880000114440918,3.650000095367432,3.7899999618530273,3.59431266784668
+2012-11-13,119300,3.660000085830689,3.7699999809265137,3.5199999809265137,3.5799999237060547,3.395155668258667
+2012-11-12,132400,3.660000085830689,3.920000076293945,3.640000104904175,3.680000066757202,3.489992618560791
+2012-11-09,149200,3.5999999046325684,3.829999923706055,3.450000047683716,3.660000085830689,3.471024990081787
+2012-11-08,122500,3.670000076293945,3.7899999618530273,3.509999990463257,3.5899999141693115,3.4046390056610107
+2012-11-07,281500,4.510000228881836,4.570000171661377,3.5299999713897705,3.7300000190734863,3.5374107360839844
+2012-11-06,395600,5.739999771118164,5.860000133514404,4.03000020980835,4.400000095367432,4.172817230224609
+2012-11-05,44200,6.789999961853027,6.789999961853027,6.550000190734863,6.71999979019165,6.373030185699463
+2012-11-02,18800,6.599999904632568,6.75,6.599999904632568,6.659999847412109,6.316127777099609
+2012-11-01,67200,6.300000190734863,6.630000114440918,6.130000114440918,6.590000152587891,6.249741554260254
+2012-10-31,35400,6.579999923706055,6.599999904632568,6.130000114440918,6.300000190734863,5.974715709686279
+2012-10-26,15900,6.840000152587891,6.840000152587891,6.599999904632568,6.599999904632568,6.259225845336914
+2012-10-25,15900,6.789999961853027,6.840000152587891,6.769999980926514,6.820000171661377,6.467866897583008
+2012-10-24,13900,6.789999961853027,6.869999885559082,6.710000038146973,6.75,6.401480674743652
+2012-10-23,39900,6.900000095367432,6.940000057220459,6.639999866485596,6.78000020980835,6.429931640625
+2012-10-22,52800,7.190000057220459,7.190000057220459,6.980000019073486,7.050000190734863,6.685991764068604
+2012-10-19,67800,7.230000019073486,7.300000190734863,7.079999923706055,7.130000114440918,6.7618608474731445
+2012-10-18,16600,7.28000020980835,7.300000190734863,7.179999828338623,7.28000020980835,6.904115676879883
+2012-10-17,35400,7.210000038146973,7.300000190734863,7.059999942779541,7.260000228881836,6.885148525238037
+2012-10-16,51900,7.159999847412109,7.210000038146973,7.03000020980835,7.179999828338623,6.8092780113220215
+2012-10-15,31900,7.079999923706055,7.210000038146973,7.0,7.210000038146973,6.8377299308776855
+2012-10-12,23100,6.860000133514404,7.090000152587891,6.860000133514404,7.019999980926514,6.657540321350098
+2012-10-11,35100,6.829999923706055,6.949999809265137,6.75,6.860000133514404,6.505802154541016
+2012-10-10,30100,6.679999828338623,6.860000133514404,6.650000095367432,6.75,6.401480674743652
+2012-10-09,59700,6.769999980926514,6.789999961853027,6.53000020980835,6.650000095367432,6.306644916534424
+2012-10-08,81800,6.920000076293945,6.949999809265137,6.690000057220459,6.789999961853027,6.439414978027344
+2012-10-05,30200,7.179999828338623,7.210000038146973,6.980000019073486,7.019999980926514,6.657540321350098
+2012-10-04,26500,7.179999828338623,7.190000057220459,7.110000133514404,7.159999847412109,6.790311336517334
+2012-10-03,17800,7.119999885559082,7.21999979019165,7.099999904632568,7.139999866485596,6.77134370803833
+2012-10-02,47400,7.130000114440918,7.269999980926514,7.070000171661377,7.079999923706055,6.714442253112793
+2012-10-01,50700,7.239999771118164,7.239999771118164,7.070000171661377,7.099999904632568,6.733409404754639
+2012-09-28,22100,7.139999866485596,7.239999771118164,7.079999923706055,7.139999866485596,6.77134370803833
+2012-09-27,20800,7.179999828338623,7.21999979019165,7.119999885559082,7.179999828338623,6.8092780113220215
+2012-09-26,20300,7.230000019073486,7.309999942779541,7.099999904632568,7.130000114440918,6.7618608474731445
+2012-09-25,54000,7.119999885559082,7.300000190734863,7.099999904632568,7.21999979019165,6.847213268280029
+2012-09-24,67900,7.179999828338623,7.369999885559082,7.070000171661377,7.110000133514404,6.742893218994141
+2012-09-21,134500,7.139999866485596,7.449999809265137,7.019999980926514,7.369999885559082,6.989469051361084
+2012-09-20,42500,7.039999961853027,7.110000133514404,6.980000019073486,7.050000190734863,6.685991764068604
+2012-09-19,84800,7.400000095367432,7.400000095367432,6.980000019073486,7.059999942779541,6.695475101470947
+2012-09-18,44300,7.5,7.5,7.320000171661377,7.409999847412109,7.027403831481934
+2012-09-17,74800,7.329999923706055,7.599999904632568,7.329999923706055,7.559999942779541,7.150691032409668
+2012-09-14,108700,7.300000190734863,7.349999904632568,7.269999980926514,7.329999923706055,6.933143615722656
+2012-09-13,94700,7.099999904632568,7.300000190734863,7.099999904632568,7.300000190734863,6.904768466949463
+2012-09-12,42400,7.099999904632568,7.099999904632568,7.019999980926514,7.059999942779541,6.677762508392334
+2012-09-11,45400,7.010000228881836,7.190000057220459,7.0,7.090000152587891,6.706137657165527
+2012-09-10,94500,6.920000076293945,7.099999904632568,6.920000076293945,7.039999961853027,6.658845901489258
+2012-09-07,57100,7.019999980926514,7.050000190734863,6.96999979019165,6.980000019073486,6.602092742919922
+2012-09-06,94100,7.059999942779541,7.159999847412109,6.849999904632568,6.989999771118164,6.611551284790039
+2012-09-05,165500,6.929999828338623,7.079999923706055,6.900000095367432,6.989999771118164,6.611551284790039
+2012-09-04,107600,6.829999923706055,7.070000171661377,6.670000076293945,6.949999809265137,6.573716640472412
+2012-08-31,20900,6.760000228881836,6.900000095367432,6.690000057220459,6.809999942779541,6.441297054290772
+2012-08-30,27400,6.690000057220459,6.800000190734863,6.619999885559082,6.730000019073486,6.365628719329834
+2012-08-29,56400,6.610000133514404,6.789999961853027,6.510000228881836,6.670000076293945,6.308876991271973
+2012-08-28,53700,6.539999961853027,6.75,6.53000020980835,6.579999923706055,6.223750114440918
+2012-08-27,86700,6.71999979019165,6.880000114440918,6.480000019073486,6.510000228881836,6.157540321350098
+2012-08-24,44600,6.800000190734863,6.900000095367432,6.599999904632568,6.730000019073486,6.365628719329834
+2012-08-23,105800,7.28000020980835,7.329999923706055,6.769999980926514,6.789999961853027,6.422379970550537
+2012-08-22,86600,7.159999847412109,7.400000095367432,7.039999961853027,7.260000228881836,6.866933822631836
+2012-08-21,80300,6.980000019073486,7.28000020980835,6.940000057220459,7.130000114440918,6.7439727783203125
+2012-08-20,54100,6.840000152587891,7.03000020980835,6.820000171661377,6.900000095367432,6.526424407958984
+2012-08-17,87000,6.449999809265137,6.840000152587891,6.449999809265137,6.820000171661377,6.450756072998047
+2012-08-16,63900,6.349999904632568,6.489999771118164,6.349999904632568,6.480000019073486,6.129162788391113
+2012-08-15,75100,6.130000114440918,6.349999904632568,5.980000019073486,6.329999923706055,5.987285137176514
+2012-08-14,71900,6.110000133514404,6.269999980926514,6.050000190734863,6.079999923706055,5.750820159912109
+2012-08-13,113100,6.559999942779541,6.590000152587891,6.050000190734863,6.079999923706055,5.750820159912109
+2012-08-10,75100,6.150000095367432,6.579999923706055,6.039999961853027,6.440000057220459,6.091329097747803
+2012-08-09,88000,6.380000114440918,6.449999809265137,6.0,6.190000057220459,5.854864597320557
+2012-08-08,121300,6.989999771118164,6.989999771118164,6.300000190734863,6.409999847412109,6.062953948974609
+2012-08-07,247100,6.679999828338623,7.099999904632568,6.599999904632568,6.949999809265137,6.573716640472412
+2012-08-06,103300,5.869999885559082,6.489999771118164,5.869999885559082,6.389999866485596,6.044036388397217
+2012-08-03,83000,5.960000038146973,6.119999885559082,5.849999904632568,6.090000152587891,5.760278701782227
+2012-08-02,52600,5.710000038146973,5.940000057220459,5.710000038146973,5.820000171661377,5.504897117614746
+2012-08-01,66600,6.210000038146973,6.309999942779541,5.710000038146973,5.71999979019165,5.4103102684021
+2012-07-31,69300,6.460000038146973,6.460000038146973,6.139999866485596,6.210000038146973,5.873782634735107
+2012-07-30,82900,6.150000095367432,6.519999980926514,6.110000133514404,6.460000038146973,6.110246658325195
+2012-07-27,80300,6.0,6.199999809265137,5.880000114440918,6.099999904632568,5.769737243652344
+2012-07-26,79600,6.099999904632568,6.179999828338623,5.849999904632568,6.010000228881836,5.684610366821289
+2012-07-25,83300,5.739999771118164,6.03000020980835,5.739999771118164,6.019999980926514,5.694068908691406
+2012-07-24,110700,5.650000095367432,5.929999828338623,5.650000095367432,5.739999771118164,5.429227828979492
+2012-07-23,170600,5.889999866485596,5.920000076293945,5.559999942779541,5.650000095367432,5.3441009521484375
+2012-07-20,182400,6.440000057220459,6.5,5.730000019073486,6.0,5.675151824951172
+2012-07-19,146200,7.400000095367432,7.400000095367432,6.360000133514404,6.440000057220459,6.091329097747803
+2012-07-18,45500,7.230000019073486,7.489999771118164,7.230000019073486,7.380000114440918,6.9804368019104
+2012-07-17,62900,7.199999809265137,7.349999904632568,7.159999847412109,7.199999809265137,6.810182094573975
+2012-07-16,107000,7.199999809265137,7.210000038146973,7.110000133514404,7.150000095367432,6.762889385223389
+2012-07-13,74400,7.079999923706055,7.349999904632568,7.079999923706055,7.239999771118164,6.848015308380127
+2012-07-12,216100,7.309999942779541,7.309999942779541,6.849999904632568,7.019999980926514,6.639928340911865
+2012-07-11,124700,7.400000095367432,7.590000152587891,7.300000190734863,7.389999866485596,6.989895343780518
+2012-07-10,201800,7.300000190734863,7.650000095367432,7.159999847412109,7.539999961853027,7.131773948669434
+2012-07-09,104900,7.25,7.300000190734863,7.110000133514404,7.179999828338623,6.791264533996582
+2012-07-06,174100,7.269999980926514,7.320000171661377,6.920000076293945,7.25,6.857475757598877
+2012-07-05,209800,7.539999961853027,7.630000114440918,7.199999809265137,7.230000019073486,6.838558673858643
+2012-07-03,106600,7.369999885559082,7.570000171661377,7.289999961853027,7.53000020980835,7.122315406799316
+2012-07-02,162200,6.96999979019165,7.340000152587891,6.880000114440918,7.28000020980835,6.885850429534912
+2012-06-29,187900,6.590000152587891,7.090000152587891,6.460000038146973,6.96999979019165,6.592634677886963
+2012-06-28,115200,6.46999979019165,6.5,6.340000152587891,6.489999771118164,6.138622760772705
+2012-06-27,122300,6.190000057220459,6.550000190734863,6.190000057220459,6.510000228881836,6.157540321350098
+2012-06-26,69900,5.989999771118164,6.230000019073486,5.920000076293945,6.210000038146973,5.873782634735107
+2012-06-25,179100,6.300000190734863,6.300000190734863,5.800000190734863,6.0,5.675151824951172
+2012-06-22,1428700,6.289999961853027,6.400000095367432,6.25,6.300000190734863,5.958909034729004
+2012-06-21,141600,6.400000095367432,6.579999923706055,6.190000057220459,6.320000171661377,5.977827072143555
+2012-06-20,89300,6.590000152587891,6.590000152587891,6.300000190734863,6.400000095367432,6.053494930267334
+2012-06-19,150300,6.650000095367432,6.650000095367432,6.5,6.550000190734863,6.195374965667725
+2012-06-18,259700,6.53000020980835,6.730000019073486,6.489999771118164,6.590000152587891,6.233208179473877
+2012-06-15,74200,6.579999923706055,6.710000038146973,6.400000095367432,6.460000038146973,6.091329574584961
+2012-06-14,100900,6.349999904632568,6.590000152587891,6.349999904632568,6.53000020980835,6.157334804534912
+2012-06-13,72400,6.510000228881836,6.650000095367432,6.340000152587891,6.420000076293945,6.053611755371094
+2012-06-12,281300,6.28000020980835,6.550000190734863,6.150000095367432,6.489999771118164,6.119617938995361
+2012-06-11,181100,6.5,6.5,5.900000095367432,6.25,5.893314361572266
+2012-06-08,72900,6.119999885559082,6.420000076293945,6.119999885559082,6.21999979019165,5.865025520324707
+2012-06-07,61100,5.909999847412109,6.260000228881836,5.909999847412109,6.139999866485596,5.7895917892456055
+2012-06-06,79100,6.0,6.050000190734863,5.760000228881836,5.900000095367432,5.56328821182251
+2012-06-05,67200,6.119999885559082,6.369999885559082,5.820000171661377,5.900000095367432,5.56328821182251
+2012-06-04,103200,5.949999809265137,6.039999961853027,5.699999809265137,6.010000228881836,5.66701078414917
+2012-06-01,50400,5.75,5.840000152587891,5.559999942779541,5.71999979019165,5.393560886383057
+2012-05-31,494200,5.900000095367432,6.400000095367432,5.900000095367432,5.900000095367432,5.56328821182251
+2012-05-30,133000,5.800000190734863,5.960000038146973,5.53000020980835,5.900000095367432,5.56328821182251
+2012-05-29,187200,5.789999961853027,5.889999866485596,5.53000020980835,5.760000228881836,5.431277751922607
+2012-05-25,78900,5.480000019073486,5.75,5.480000019073486,5.480000019073486,5.167258262634277
+2012-05-24,42500,5.349999904632568,5.75,5.320000171661377,5.429999828338623,5.120110511779785
+2012-05-23,69000,5.190000057220459,5.769999980926514,5.190000057220459,5.289999961853027,4.988100528717041
+2012-05-22,47000,4.849999904632568,5.050000190734863,4.769999980926514,5.039999961853027,4.752368450164795
+2012-05-21,16300,4.659999847412109,4.880000114440918,4.550000190734863,4.829999923706055,4.554352760314941
+2012-05-18,18700,4.71999979019165,4.900000095367432,4.550000190734863,4.639999866485596,4.3751959800720215
+2012-05-17,11500,4.800000190734863,4.849999904632568,4.659999847412109,4.769999980926514,4.497777462005615
+2012-05-16,41100,4.940000057220459,5.0,4.699999809265137,4.820000171661377,4.544924259185791
+2012-05-15,159000,4.449999809265137,5.050000190734863,4.449999809265137,4.78000020980835,4.507206439971924
+2012-05-14,10200,3.9700000286102295,4.050000190734863,3.950000047683716,3.950000047683716,3.724574327468872
+2012-05-11,4600,4.090000152587891,4.090000152587891,3.950000047683716,3.990000009536743,3.76229190826416
+2012-05-10,2200,4.099999904632568,4.150000095367432,4.099999904632568,4.099999904632568,3.86601448059082
+2012-05-09,5000,4.119999885559082,4.150000095367432,4.03000020980835,4.150000095367432,3.913160562515259
+2012-05-08,9300,4.139999866485596,4.150000095367432,4.019999980926514,4.119999885559082,3.8848721981048575
+2012-05-07,7400,4.159999847412109,4.159999847412109,4.119999885559082,4.150000095367432,3.913160562515259
+2012-05-04,9600,4.090000152587891,4.119999885559082,4.0,4.099999904632568,3.86601448059082
+2012-05-03,2400,4.099999904632568,4.099999904632568,4.079999923706055,4.090000152587891,3.8565847873687744
+2012-05-02,9900,4.119999885559082,4.150000095367432,4.070000171661377,4.070000171661377,3.83772611618042
+2012-05-01,2000,4.039999961853027,4.099999904632568,4.019999980926514,4.090000152587891,3.8565847873687744
+2012-04-30,7900,4.070000171661377,4.070000171661377,4.019999980926514,4.019999980926514,3.7905795574188232
+2012-04-27,15900,4.010000228881836,4.179999828338623,4.010000228881836,4.019999980926514,3.7905795574188232
+2012-04-26,14000,4.190000057220459,4.190000057220459,4.0,4.110000133514404,3.875443935394287
+2012-04-25,9300,4.170000076293945,4.199999809265137,4.099999904632568,4.199999809265137,3.960306644439697
+2012-04-24,8000,4.199999809265137,4.199999809265137,4.110000133514404,4.199999809265137,3.960306644439697
+2012-04-23,8500,4.170000076293945,4.179999828338623,4.159999847412109,4.159999847412109,3.922589540481568
+2012-04-20,2500,4.130000114440918,4.170000076293945,4.099999904632568,4.170000076293945,3.932019472122192
+2012-04-19,2100,4.110000133514404,4.170000076293945,4.099999904632568,4.110000133514404,3.875443935394287
+2012-04-18,7400,4.179999828338623,4.179999828338623,4.099999904632568,4.179999828338623,3.941447496414185
+2012-04-17,4700,4.190000057220459,4.190000057220459,4.139999866485596,4.190000057220459,3.950877189636232
+2012-04-16,12800,4.150000095367432,4.199999809265137,4.110000133514404,4.199999809265137,3.960306644439697
+2012-04-13,7700,4.150000095367432,4.159999847412109,4.070000171661377,4.110000133514404,3.875443935394287
+2012-04-12,6500,4.119999885559082,4.170000076293945,4.079999923706055,4.130000114440918,3.8943026065826416
+2012-04-11,21400,4.090000152587891,4.170000076293945,4.059999942779541,4.159999847412109,3.922589540481568
+2012-04-10,10500,4.170000076293945,4.210000038146973,4.090000152587891,4.090000152587891,3.8565847873687744
+2012-04-09,18000,4.0,4.179999828338623,4.0,4.179999828338623,3.941447496414185
+2012-04-05,11500,4.139999866485596,4.139999866485596,4.0,4.0,3.7717208862304688
+2012-04-04,8000,4.179999828338623,4.179999828338623,4.0,4.099999904632568,3.86601448059082
+2012-04-03,13500,4.119999885559082,4.210000038146973,4.0,4.139999866485596,3.903730869293213
+2012-04-02,43800,4.130000114440918,4.150000095367432,4.0,4.0,3.7717208862304688
+2012-03-30,10000,3.990000009536743,4.199999809265137,3.9800000190734863,4.050000190734863,3.8188672065734863
+2012-03-29,4400,3.950000047683716,4.059999942779541,3.900000095367432,3.950000047683716,3.724574327468872
+2012-03-28,3800,3.839999914169312,4.170000076293945,3.839999914169312,3.9700000286102295,3.743432760238648
+2012-03-27,18200,4.050000190734863,4.170000076293945,3.809999942779541,3.839999914169312,3.62085223197937
+2012-03-26,14000,4.21999979019165,4.21999979019165,3.920000076293945,4.010000228881836,3.781150579452514
+2012-03-23,40500,3.9800000190734863,4.119999885559082,3.829999923706055,4.119999885559082,3.8848721981048575
+2012-03-22,9000,3.809999942779541,4.0,3.809999942779541,4.0,3.7717208862304688
+2012-03-21,35000,3.869999885559082,3.930000066757202,3.650000095367432,3.849999904632568,3.630281925201416
+2012-03-20,33600,3.849999904632568,3.900000095367432,3.799999952316284,3.799999952316284,3.58313512802124
+2012-03-19,22400,3.900000095367432,3.950000047683716,3.809999942779541,3.819999933242798,3.601993560791016
+2012-03-16,8400,3.950000047683716,4.0,3.839999914169312,3.849999904632568,3.630281925201416
+2012-03-15,10700,3.950000047683716,4.0,3.829999923706055,3.930000066757202,3.686857223510742
+2012-03-14,27100,4.0,4.0,3.75,3.839999914169312,3.602425336837769
+2012-03-13,27300,4.25,4.25,3.900000095367432,3.930000066757202,3.686857223510742
+2012-03-12,15900,4.190000057220459,4.199999809265137,4.019999980926514,4.139999866485596,3.883864641189575
+2012-03-09,8400,4.010000228881836,4.190000057220459,4.0,4.019999980926514,3.771289110183716
+2012-03-08,11900,3.849999904632568,4.0,3.849999904632568,3.940000057220459,3.696239233016968
+2012-03-07,1100,3.75,3.869999885559082,3.75,3.869999885559082,3.63056993484497
+2012-03-06,4800,3.859999895095825,3.859999895095825,3.7799999713897705,3.7799999713897705,3.546137809753418
+2012-03-05,18500,3.9600000381469727,3.9700000286102295,3.859999895095825,3.880000114440918,3.63995099067688
+2012-03-02,8600,3.900000095367432,3.9700000286102295,3.859999895095825,3.950000047683716,3.705619812011719
+2012-03-01,14100,3.700000047683716,3.930000066757202,3.700000047683716,3.829999923706055,3.5930440425872803
+2012-02-29,140400,3.660000085830689,3.890000104904175,3.619999885559082,3.7699999809265137,3.5367560386657715
+2012-02-28,4000,3.839999914169312,4.039999961853027,3.839999914169312,4.039999961853027,3.790051937103272
+2012-02-27,31700,3.930000066757202,4.059999942779541,3.7799999713897705,3.880000114440918,3.63995099067688
+2012-02-24,19400,4.010000228881836,4.110000133514404,3.910000085830689,3.910000085830689,3.6680948734283447
+2012-02-23,3500,4.0,4.039999961853027,3.950000047683716,3.950000047683716,3.705619812011719
+2012-02-22,5900,3.9600000381469727,4.139999866485596,3.950000047683716,4.070000171661377,3.818195581436157
+2012-02-21,18500,4.139999866485596,4.150000095367432,3.930000066757202,3.950000047683716,3.705619812011719
+2012-02-17,9400,4.199999809265137,4.199999809265137,4.099999904632568,4.199999809265137,3.940152645111084
+2012-02-16,2700,4.199999809265137,4.199999809265137,4.139999866485596,4.179999828338623,3.921389579772949
+2012-02-15,8400,4.199999809265137,4.25,4.099999904632568,4.190000057220459,3.9307708740234375
+2012-02-14,1000,4.239999771118164,4.239999771118164,4.150000095367432,4.230000019073486,3.968297004699707
+2012-02-13,13700,4.309999942779541,4.309999942779541,4.179999828338623,4.25,3.987059593200684
+2012-02-10,8000,4.110000133514404,4.199999809265137,4.110000133514404,4.190000057220459,3.9307708740234375
+2012-02-09,6400,4.070000171661377,4.190000057220459,4.070000171661377,4.099999904632568,3.84633994102478
+2012-02-08,23700,4.090000152587891,4.190000057220459,4.019999980926514,4.070000171661377,3.818195581436157
+2012-02-07,36100,4.010000228881836,4.199999809265137,3.990000009536743,4.199999809265137,3.940152645111084
+2012-02-06,33400,3.9600000381469727,4.119999885559082,3.950000047683716,4.0,3.7525265216827393
+2012-02-03,79200,4.010000228881836,4.199999809265137,3.9700000286102295,3.990000009536743,3.74314546585083
+2012-02-02,27700,4.28000020980835,4.28000020980835,4.050000190734863,4.059999942779541,3.808814764022827
+2012-02-01,5400,4.139999866485596,4.269999980926514,4.139999866485596,4.25,3.987059593200684
+2012-01-31,6500,4.190000057220459,4.199999809265137,4.099999904632568,4.170000076293945,3.912009239196777
+2012-01-30,4800,4.110000133514404,4.179999828338623,4.090000152587891,4.170000076293945,3.912009239196777
+2012-01-27,4800,4.190000057220459,4.239999771118164,4.079999923706055,4.090000152587891,3.836958646774292
+2012-01-26,1800,4.199999809265137,4.210000038146973,4.130000114440918,4.190000057220459,3.9307708740234375
+2012-01-25,1400,4.159999847412109,4.21999979019165,4.159999847412109,4.179999828338623,3.921389579772949
+2012-01-24,6900,4.199999809265137,4.199999809265137,4.059999942779541,4.190000057220459,3.9307708740234375
+2012-01-23,5700,4.090000152587891,4.190000057220459,4.0,4.150000095367432,3.8932464122772217
+2012-01-20,16600,4.050000190734863,4.150000095367432,4.0,4.070000171661377,3.818195581436157
+2012-01-19,38600,4.239999771118164,4.239999771118164,3.9700000286102295,4.050000190734863,3.7994327545166016
+2012-01-18,32700,4.070000171661377,4.179999828338623,4.070000171661377,4.150000095367432,3.8932464122772217
+2012-01-17,14300,4.210000038146973,4.230000019073486,4.090000152587891,4.090000152587891,3.836958646774292
+2012-01-13,15100,4.179999828338623,4.25,4.070000171661377,4.070000171661377,3.818195581436157
+2012-01-12,35000,4.230000019073486,4.400000095367432,4.119999885559082,4.119999885559082,3.865102052688599
+2012-01-11,5200,4.230000019073486,4.230000019073486,4.099999904632568,4.210000038146973,3.9495346546173096
+2012-01-10,23300,4.090000152587891,4.309999942779541,3.880000114440918,4.179999828338623,3.921389579772949
+2012-01-09,14700,3.920000076293945,4.090000152587891,3.900000095367432,3.950000047683716,3.705619812011719
+2012-01-06,8100,3.940000057220459,4.099999904632568,3.910000085830689,3.920000076293945,3.677476406097412
+2012-01-05,7000,4.03000020980835,4.039999961853027,3.940000057220459,3.940000057220459,3.696239233016968
+2012-01-04,11300,3.9800000190734863,4.03000020980835,3.940000057220459,3.9800000190734863,3.733763456344605
+2012-01-03,9300,4.070000171661377,4.159999847412109,3.880000114440918,3.9600000381469727,3.715001344680786
+2011-12-30,4700,3.940000057220459,4.079999923706055,3.900000095367432,3.920000076293945,3.677476406097412
+2011-12-29,7700,4.239999771118164,4.239999771118164,3.9600000381469727,3.9600000381469727,3.715001344680786
+2011-12-28,32900,4.019999980926514,4.25,3.910000085830689,4.150000095367432,3.8932464122772217
+2011-12-27,19000,4.070000171661377,4.199999809265137,3.920000076293945,4.070000171661377,3.818195581436157
+2011-12-23,19600,4.099999904632568,4.099999904632568,3.940000057220459,3.9700000286102295,3.7243824005126953
+2011-12-22,9400,4.050000190734863,4.099999904632568,3.940000057220459,4.039999961853027,3.790051937103272
+2011-12-21,3800,4.150000095367432,4.170000076293945,3.910000085830689,3.9800000190734863,3.733763456344605
+2011-12-20,5600,3.940000057220459,4.150000095367432,3.930000066757202,3.950000047683716,3.705619812011719
+2011-12-19,4200,4.199999809265137,4.199999809265137,3.940000057220459,3.940000057220459,3.696239233016968
+2011-12-16,5000,4.039999961853027,4.050000190734863,3.940000057220459,3.940000057220459,3.696239233016968
+2011-12-15,5400,4.199999809265137,4.239999771118164,4.039999961853027,4.039999961853027,3.790051937103272
+2011-12-14,8900,4.300000190734863,4.340000152587891,4.010000228881836,4.210000038146973,3.9495346546173096
+2011-12-13,32300,4.119999885559082,4.199999809265137,3.910000085830689,4.0,3.7525265216827393
+2011-12-12,22000,4.130000114440918,4.230000019073486,4.119999885559082,4.199999809265137,3.940152645111084
+2011-12-09,3100,4.170000076293945,4.349999904632568,4.119999885559082,4.119999885559082,3.865102052688599
+2011-12-08,8500,4.170000076293945,4.449999809265137,4.059999942779541,4.139999866485596,3.883864641189575
+2011-12-07,32300,4.050000190734863,4.349999904632568,4.050000190734863,4.199999809265137,3.940152645111084
+2011-12-06,30000,4.079999923706055,4.25,4.0,4.0,3.7525265216827393
+2011-12-05,23100,3.9800000190734863,4.25,3.910000085830689,4.079999923706055,3.8275771141052246
+2011-12-02,5600,3.799999952316284,4.110000133514404,3.75,3.9800000190734863,3.733763456344605
+2011-12-01,29100,4.039999961853027,4.099999904632568,3.5299999713897705,3.75,3.517993688583374
+2011-11-30,2200,3.920000076293945,3.950000047683716,3.819999933242798,3.940000057220459,3.696239233016968
+2011-11-29,2300,3.9700000286102295,3.9700000286102295,3.839999914169312,3.839999914169312,3.602425336837769
+2011-11-28,1100,3.839999914169312,3.9700000286102295,3.839999914169312,3.9600000381469727,3.715001344680786
+2011-11-25,800,3.9700000286102295,3.9700000286102295,3.859999895095825,3.859999895095825,3.621187925338745
+2011-11-23,7300,3.7799999713897705,3.9800000190734863,3.75,3.900000095367432,3.658713102340698
+2011-11-22,1600,3.75,3.990000009536743,3.75,3.910000085830689,3.6680948734283447
+2011-11-21,4600,3.9700000286102295,4.0,3.75,3.9600000381469727,3.715001344680786
+2011-11-18,6500,4.010000228881836,4.010000228881836,3.900000095367432,4.0,3.7525265216827393
+2011-11-17,15100,3.990000009536743,4.0,3.740000009536743,3.9700000286102295,3.7243824005126953
+2011-11-16,13100,3.5999999046325684,3.990000009536743,3.559999942779541,3.990000009536743,3.74314546585083
+2011-11-15,3700,3.7100000381469727,3.75,3.569999933242798,3.569999933242798,3.349129676818848
+2011-11-14,7300,3.7899999618530273,3.7899999618530273,3.630000114440918,3.690000057220459,3.461705446243286
+2011-11-11,10700,3.680000066757202,3.7899999618530273,3.569999933242798,3.7899999618530273,3.555518627166748
+2011-11-10,6600,3.700000047683716,3.700000047683716,3.5299999713897705,3.5299999713897705,3.3116049766540527
+2011-11-09,12800,3.5199999809265137,3.740000009536743,3.5199999809265137,3.5999999046325684,3.3772735595703125
+2011-11-08,31400,3.240000009536743,3.740000009536743,2.970000028610229,3.740000009536743,3.5086119174957275
+2011-11-07,4800,3.119999885559082,3.119999885559082,2.8499999046325684,2.8499999046325684,2.673675537109375
+2011-11-04,7700,3.049999952316284,3.119999885559082,2.8499999046325684,3.119999885559082,2.9269707202911377
+2011-11-03,14000,3.069999933242798,3.180000066757202,2.809999942779541,2.9800000190734863,2.7956323623657227
+2011-11-02,4100,2.8499999046325684,3.069999933242798,2.8499999046325684,3.069999933242798,2.880064010620117
+2011-11-01,5700,3.0,3.039999961853028,2.8499999046325684,2.8499999046325684,2.673675537109375
+2011-10-31,37700,3.25,3.25,3.0,3.0999999046325684,2.908208131790161
+2011-10-28,0,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,2.7674882411956787
+2011-10-27,5600,3.0,3.0,2.8499999046325684,2.950000047683716,2.7674882411956787
+2011-10-26,3500,2.75,2.9800000190734863,2.75,2.900000095367432,2.7205817699432373
+2011-10-25,3400,3.2100000381469727,3.2100000381469727,2.8399999141693115,2.990000009536743,2.805013656616211
+2011-10-24,8100,3.2100000381469727,3.2100000381469727,2.789999961853028,2.950000047683716,2.7674882411956787
+2011-10-21,1000,2.900000095367432,2.900000095367432,2.8499999046325684,2.8499999046325684,2.673675537109375
+2011-10-20,7900,2.9600000381469727,3.0799999237060547,2.859999895095825,2.9800000190734863,2.7956323623657227
+2011-10-19,6500,2.970000028610229,3.190000057220459,2.940000057220459,2.940000057220459,2.758107185363769
+2011-10-18,7400,3.009999990463257,3.299999952316284,2.9600000381469727,2.9600000381469727,2.776870012283325
+2011-10-17,1100,3.190000057220459,3.240000009536743,3.0299999713897705,3.1700000762939453,2.9738779067993164
+2011-10-14,1700,3.0999999046325684,3.2300000190734863,3.0999999046325684,3.2300000190734863,3.030165433883667
+2011-10-13,400,3.039999961853028,3.130000114440918,3.039999961853028,3.130000114440918,2.936352729797364
+2011-10-12,5900,3.220000028610229,3.299999952316284,2.900000095367432,3.069999933242798,2.880064010620117
+2011-10-11,5700,3.150000095367432,3.1600000858306885,2.9800000190734863,3.049999952316284,2.8613014221191406
+2011-10-10,1800,2.9600000381469727,3.180000066757202,2.9600000381469727,3.180000066757202,2.9832584857940674
+2011-10-07,8600,2.880000114440918,3.0299999713897705,2.869999885559082,3.0299999713897705,2.842538833618164
+2011-10-06,500,3.220000028610229,3.220000028610229,3.220000028610229,3.220000028610229,3.0207836627960205
+2011-10-05,4500,3.0799999237060547,3.190000057220459,3.0299999713897705,3.190000057220459,2.992639780044556
+2011-10-04,1700,3.0,3.0,2.9100000858306885,2.930000066757202,2.748725891113281
+2011-10-03,3000,2.900000095367432,3.049999952316284,2.900000095367432,2.900000095367432,2.7205817699432373
+2011-09-30,0,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,2.7205817699432373
+2011-09-29,4000,2.900000095367432,3.0,2.900000095367432,2.900000095367432,2.7205817699432373
+2011-09-28,0,2.900000095367432,2.900000095367432,2.900000095367432,2.900000095367432,2.7205817699432373
+2011-09-27,3900,2.990000009536743,2.990000009536743,2.900000095367432,2.900000095367432,2.7205817699432373
+2011-09-26,2000,3.0899999141693115,3.0899999141693115,2.940000057220459,3.009999990463257,2.8237764835357666
+2011-09-23,2700,3.039999961853028,3.039999961853028,2.900000095367432,3.0,2.814394950866699
+2011-09-22,7400,2.9800000190734863,3.039999961853028,2.900000095367432,3.0,2.814394950866699
+2011-09-21,700,3.150000095367432,3.150000095367432,2.9800000190734863,3.0,2.814394950866699
+2011-09-20,600,3.0,3.0199999809265137,2.900000095367432,3.0199999809265137,2.833157777786255
+2011-09-19,500,3.0,3.009999990463257,3.0,3.009999990463257,2.8237764835357666
+2011-09-16,2500,3.0899999141693115,3.2300000190734863,2.940000057220459,3.2300000190734863,3.030165433883667
+2011-09-15,10400,3.1600000858306885,3.220000028610229,2.970000028610229,3.109999895095825,2.9175891876220703
+2011-09-14,17900,3.309999942779541,3.309999942779541,2.7699999809265137,2.990000009536743,2.805013656616211
+2011-09-13,2700,3.2799999713897705,3.3399999141693115,3.150000095367432,3.299999952316284,3.095834493637085
+2011-09-12,6000,3.470000028610229,3.470000028610229,3.3299999237060547,3.390000104904175,3.1802661418914795
+2011-09-09,700,3.440000057220459,3.5,3.440000057220459,3.5,3.2834606170654297
+2011-09-08,500,3.640000104904175,3.650000095367432,3.440000057220459,3.440000057220459,3.227173089981079
+2011-09-07,700,3.5,3.5,3.3399999141693115,3.440000057220459,3.227173089981079
+2011-09-06,1900,3.440000057220459,3.440000057220459,3.430000066757202,3.440000057220459,3.227173089981079
+2011-09-02,0,3.400000095367432,3.400000095367432,3.400000095367432,3.400000095367432,3.189647912979126
+2011-09-01,500,3.390000104904175,3.450000047683716,3.3399999141693115,3.400000095367432,3.189647912979126
+2011-08-31,3200,3.390000104904175,3.4200000762939453,3.259999990463257,3.369999885559082,3.161503791809082
+2011-08-30,5100,3.150000095367432,3.390000104904175,3.150000095367432,3.359999895095825,3.152122259140014
+2011-08-29,40000,3.190000057220459,3.299999952316284,3.180000066757202,3.259999990463257,3.0583088397979736
+2011-08-26,2500,3.0199999809265137,3.190000057220459,3.0199999809265137,3.190000057220459,2.992639780044556
+2011-08-25,2100,3.1600000858306885,3.1600000858306885,3.0,3.0799999237060547,2.889445304870605
+2011-08-24,7500,2.990000009536743,3.180000066757202,2.990000009536743,3.1700000762939453,2.9738779067993164
+2011-08-23,5600,3.039999961853028,3.049999952316284,2.9200000762939453,3.049999952316284,2.8613014221191406
+2011-08-22,5300,3.0199999809265137,3.0999999046325684,3.0,3.0799999237060547,2.889445304870605
+2011-08-19,1600,3.200000047683716,3.200000047683716,3.049999952316284,3.0799999237060547,2.889445304870605
+2011-08-18,5400,3.1600000858306885,3.299999952316284,3.119999885559082,3.119999885559082,2.9269707202911377
+2011-08-17,4600,3.1700000762939453,3.400000095367432,3.1700000762939453,3.2300000190734863,3.030165433883667
+2011-08-16,17700,3.509999990463257,3.509999990463257,3.130000114440918,3.180000066757202,2.9832584857940674
+2011-08-15,6900,3.680000066757202,3.680000066757202,3.430000066757202,3.569999933242798,3.349129676818848
+2011-08-12,8800,3.700000047683716,3.700000047683716,3.5999999046325684,3.670000076293945,3.4429430961608887
+2011-08-11,4200,3.670000076293945,3.75,3.619999885559082,3.680000066757202,3.452324628829956
+2011-08-10,9900,3.539999961853028,3.9600000381469727,3.539999961853028,3.539999961853028,3.320986032485962
+2011-08-09,2400,3.539999961853028,3.7100000381469727,3.4800000190734863,3.609999895095825,3.386655569076538
+2011-08-08,26000,3.660000085830689,4.139999866485596,3.4600000381469727,3.4600000381469727,3.245935440063477
+2011-08-05,39400,3.4800000190734863,4.139999866485596,3.1600000858306885,3.940000057220459,3.696239233016968
+2011-08-04,23200,3.440000057220459,3.539999961853028,3.25,3.470000028610229,3.255317449569702
+2011-08-03,11900,3.5,3.5999999046325684,3.2699999809265137,3.509999990463257,3.292842388153076
+2011-08-02,15000,3.609999895095825,3.75,3.4100000858306885,3.5899999141693115,3.367892026901245
+2011-08-01,11600,3.740000009536743,3.950000047683716,3.630000114440918,3.700000047683716,3.471087455749512
+2011-07-29,19000,3.690000057220459,3.7200000286102295,3.559999942779541,3.630000114440918,3.405418157577514
+2011-07-28,4200,3.890000104904175,3.900000095367432,3.700000047683716,3.7799999713897705,3.546137809753418
+2011-07-27,22200,4.03000020980835,4.03000020980835,3.690000057220459,3.799999952316284,3.5649003982543945
+2011-07-26,2500,4.059999942779541,4.059999942779541,4.0,4.03000020980835,3.7806708812713614
+2011-07-25,17400,4.050000190734863,4.099999904632568,3.890000104904175,4.090000152587891,3.836958646774292
+2011-07-22,11900,4.059999942779541,4.110000133514404,4.03000020980835,4.079999923706055,3.8275771141052246
+2011-07-21,2500,4.070000171661377,4.110000133514404,4.070000171661377,4.079999923706055,3.8275771141052246
+2011-07-20,1000,4.159999847412109,4.159999847412109,4.119999885559082,4.119999885559082,3.865102052688599
+2011-07-19,20300,4.099999904632568,4.25,4.059999942779541,4.25,3.987059593200684
+2011-07-18,6700,4.070000171661377,4.150000095367432,4.03000020980835,4.059999942779541,3.808814764022827
+2011-07-15,3300,4.079999923706055,4.130000114440918,4.059999942779541,4.070000171661377,3.818195581436157
+2011-07-14,1100,3.990000009536743,4.050000190734863,3.990000009536743,4.050000190734863,3.7994327545166016
+2011-07-13,9100,3.900000095367432,4.179999828338623,3.849999904632568,4.050000190734863,3.7994327545166016
+2011-07-12,7000,4.179999828338623,4.179999828338623,3.640000104904175,3.890000104904175,3.6493325233459473
+2011-07-11,14100,4.150000095367432,4.210000038146973,4.110000133514404,4.170000076293945,3.912009239196777
+2011-07-08,8000,4.190000057220459,4.25,4.190000057220459,4.21999979019165,3.958915233612061
+2011-07-07,14300,4.190000057220459,4.25,4.090000152587891,4.190000057220459,3.9307708740234375
+2011-07-06,8000,4.21999979019165,4.230000019073486,4.079999923706055,4.199999809265137,3.940152645111084
+2011-07-05,20800,4.0,4.230000019073486,4.0,4.170000076293945,3.912009239196777
+2011-07-01,23700,4.099999904632568,4.199999809265137,3.740000009536743,3.9600000381469727,3.715001344680786
+2011-06-30,4500,4.050000190734863,4.119999885559082,4.050000190734863,4.119999885559082,3.865102052688599
+2011-06-29,11800,3.910000085830689,4.039999961853027,3.819999933242798,3.9800000190734863,3.733763456344605
+2011-06-28,17700,3.7200000286102295,3.9700000286102295,3.660000085830689,3.869999885559082,3.63056993484497
+2011-06-27,29600,3.5299999713897705,3.670000076293945,3.450000047683716,3.660000085830689,3.4335618019104004
+2011-06-24,6200,3.609999895095825,3.609999895095825,3.4800000190734863,3.5899999141693115,3.367892026901245
+2011-06-23,6000,3.549999952316284,3.609999895095825,3.4200000762939453,3.609999895095825,3.386655569076538
+2011-06-22,4700,3.5,3.609999895095825,3.5,3.559999942779541,3.3397488594055176
+2011-06-21,14700,3.609999895095825,3.619999885559082,3.559999942779541,3.569999933242798,3.349129676818848
+2011-06-20,5900,3.630000114440918,3.650000095367432,3.5799999237060547,3.5899999141693115,3.367892026901245
+2011-06-17,28700,3.690000057220459,3.7899999618530273,3.5,3.690000057220459,3.461705446243286
+2011-06-16,20100,3.799999952316284,3.799999952316284,3.559999942779541,3.670000076293945,3.4429430961608887
+2011-06-15,20500,3.7200000286102295,3.839999914169312,3.650000095367432,3.839999914169312,3.602425336837769
+2011-06-14,18400,3.799999952316284,3.859999895095825,3.539999961853028,3.7699999809265137,3.5367560386657715
+2011-06-13,10200,4.099999904632568,4.099999904632568,3.75,3.759999990463257,3.5273749828338623
+2011-06-10,22700,4.139999866485596,4.139999866485596,3.900000095367432,4.070000171661377,3.818195581436157
+2011-06-09,12400,4.0,4.230000019073486,4.0,4.179999828338623,3.921389579772949
+2011-06-08,4300,4.010000228881836,4.019999980926514,3.950000047683716,3.990000009536743,3.74314546585083
+2011-06-07,4300,4.059999942779541,4.059999942779541,3.990000009536743,4.050000190734863,3.7994327545166016
+2011-06-06,12100,4.090000152587891,4.090000152587891,3.920000076293945,4.0,3.7525265216827393
+2011-06-03,25000,3.900000095367432,4.110000133514404,3.900000095367432,4.0,3.7525265216827393
+2011-06-02,10400,3.910000085830689,3.9800000190734863,3.900000095367432,3.900000095367432,3.658713102340698
+2011-06-01,4300,3.940000057220459,3.940000057220459,3.910000085830689,3.910000085830689,3.6680948734283447
+2011-05-31,44500,4.110000133514404,4.110000133514404,3.910000085830689,3.910000085830689,3.6680948734283447
+2011-05-27,4900,3.9600000381469727,4.0,3.950000047683716,3.990000009536743,3.74314546585083
+2011-05-26,242700,3.9800000190734863,4.0,3.869999885559082,3.940000057220459,3.696239233016968
+2011-05-25,8800,3.880000114440918,3.9800000190734863,3.859999895095825,3.9800000190734863,3.733763456344605
+2011-05-24,27100,3.7699999809265137,3.950000047683716,3.7300000190734863,3.920000076293945,3.677476406097412
+2011-05-23,3600,3.759999990463257,3.819999933242798,3.740000009536743,3.7899999618530273,3.555518627166748
+2011-05-20,4400,3.890000104904175,3.930000066757202,3.839999914169312,3.839999914169312,3.602425336837769
+2011-05-19,41300,3.990000009536743,4.059999942779541,3.7200000286102295,3.890000104904175,3.6493325233459473
+2011-05-18,34300,4.369999885559082,4.400000095367432,3.950000047683716,3.990000009536743,3.74314546585083
+2011-05-17,42200,4.599999904632568,4.599999904632568,4.179999828338623,4.400000095367432,4.127779483795166
+2011-05-16,3000,4.489999771118164,4.510000228881836,4.46999979019165,4.5,4.221592426300049
+2011-05-13,7100,4.460000038146973,4.550000190734863,4.449999809265137,4.480000019073486,4.202829360961914
+2011-05-12,2900,4.460000038146973,4.5,4.449999809265137,4.449999809265137,4.174685955047607
+2011-05-11,500,4.409999847412109,4.489999771118164,4.409999847412109,4.489999771118164,4.212210178375244
+2011-05-10,2000,4.690000057220459,4.690000057220459,4.539999961853027,4.630000114440918,4.343549728393555
+2011-05-09,5900,4.489999771118164,4.690000057220459,4.489999771118164,4.690000057220459,4.399837493896484
+2011-05-06,9200,4.53000020980835,4.900000095367432,4.409999847412109,4.409999847412109,4.137160301208496
+2011-05-05,5300,4.949999809265137,5.050000190734863,4.739999771118164,4.809999942779541,4.512413501739502
+2011-05-04,1600,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,4.653132438659668
+2011-05-03,34000,5.039999961853027,5.059999942779541,4.96999979019165,5.039999961853027,4.728183746337891
+2011-05-02,8400,5.010000228881836,5.039999961853027,4.96999979019165,5.039999961853027,4.728183746337891
+2011-04-29,32000,4.960000038146973,5.03000020980835,4.949999809265137,5.019999980926514,4.709421157836914
+2011-04-28,28000,4.920000076293945,5.019999980926514,4.909999847412109,4.909999847412109,4.606226921081543
+2011-04-27,36000,4.5,5.03000020980835,4.400000095367432,4.920000076293945,4.615606784820557
+2011-04-26,14000,4.539999961853027,4.639999866485596,4.5,4.539999961853027,4.259117603302002
+2011-04-25,10900,4.510000228881836,4.630000114440918,4.5,4.539999961853027,4.259117603302002
+2011-04-21,73700,4.099999904632568,4.849999904632568,4.099999904632568,4.559999942779541,4.277880668640137
+2011-04-20,5500,3.819999933242798,4.0,3.809999942779541,4.0,3.7525265216827393
+2011-04-19,800,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,3.5273749828338623
+2011-04-18,4200,3.75,3.7799999713897705,3.700000047683716,3.759999990463257,3.5273749828338623
+2011-04-15,3600,3.7699999809265137,3.7899999618530273,3.75,3.75,3.517993688583374
+2011-04-14,6500,3.759999990463257,3.7899999618530273,3.759999990463257,3.759999990463257,3.5273749828338623
+2011-04-13,900,3.819999933242798,3.819999933242798,3.7799999713897705,3.799999952316284,3.5649003982543945
+2011-04-12,1400,3.7699999809265137,3.799999952316284,3.759999990463257,3.7699999809265137,3.5367560386657715
+2011-04-11,6200,3.819999933242798,3.819999933242798,3.759999990463257,3.799999952316284,3.5649003982543945
+2011-04-08,16200,3.759999990463257,3.910000085830689,3.759999990463257,3.819999933242798,3.583662986755371
+2011-04-07,4300,3.7699999809265137,3.799999952316284,3.75,3.7699999809265137,3.5367560386657715
+2011-04-06,5100,3.75,3.799999952316284,3.75,3.7899999618530273,3.555518627166748
+2011-04-05,6100,3.910000085830689,3.910000085830689,3.690000057220459,3.75,3.517993688583374
+2011-04-04,1500,4.019999980926514,4.019999980926514,3.910000085830689,3.920000076293945,3.677476406097412
+2011-04-01,900,4.239999771118164,4.239999771118164,4.050000190734863,4.110000133514404,3.8557217121124254
+2011-03-31,8800,4.28000020980835,4.28000020980835,4.239999771118164,4.239999771118164,3.977678060531616
+2011-03-30,3900,4.349999904632568,4.349999904632568,4.25,4.25,3.987059593200684
+2011-03-29,0,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,3.99644136428833
+2011-03-28,1600,4.300000190734863,4.300000190734863,4.25,4.260000228881836,3.99644136428833
+2011-03-25,5900,4.369999885559082,4.489999771118164,4.309999942779541,4.360000133514404,4.090253829956055
+2011-03-24,5000,4.53000020980835,4.559999942779541,4.460000038146973,4.539999961853027,4.259117603302002
+2011-03-23,5300,4.489999771118164,4.489999771118164,4.429999828338623,4.429999828338623,4.155924320220947
+2011-03-22,12400,4.429999828338623,4.5,4.300000190734863,4.5,4.221592426300049
+2011-03-21,7300,3.990000009536743,4.429999828338623,3.9700000286102295,4.429999828338623,4.155924320220947
+2011-03-18,8300,3.7899999618530273,3.9800000190734863,3.75,3.9800000190734863,3.733763456344605
+2011-03-17,3900,3.75,3.9700000286102295,3.75,3.7699999809265137,3.5367560386657715
+2011-03-16,16700,3.549999952316284,3.7799999713897705,3.5,3.740000009536743,3.5086119174957275
+2011-03-15,14000,4.179999828338623,4.28000020980835,3.9700000286102295,4.010000228881836,3.7619082927703857
+2011-03-14,10900,4.590000152587891,4.590000152587891,4.190000057220459,4.360000133514404,4.090253829956055
+2011-03-11,1400,4.599999904632568,4.599999904632568,4.5,4.579999923706055,4.296642780303955
+2011-03-10,2300,4.550000190734863,4.679999828338623,4.53000020980835,4.630000114440918,4.343549728393555
+2011-03-09,57700,4.559999942779541,4.860000133514404,4.53000020980835,4.75,4.456125259399414
+2011-03-08,13500,4.480000019073486,4.579999923706055,4.440000057220459,4.579999923706055,4.296642780303955
+2011-03-07,5800,4.400000095367432,4.460000038146973,4.309999942779541,4.460000038146973,4.184067726135254
+2011-03-04,4200,4.429999828338623,4.429999828338623,4.309999942779541,4.309999942779541,4.043347835540772
+2011-03-03,4000,4.360000133514404,4.429999828338623,4.21999979019165,4.429999828338623,4.155924320220947
+2011-03-02,4400,4.210000038146973,4.320000171661377,4.119999885559082,4.320000171661377,4.052728652954102
+2011-03-01,3900,4.150000095367432,4.239999771118164,4.0,4.239999771118164,3.977678060531616
+2011-02-28,3600,4.139999866485596,4.199999809265137,4.099999904632568,4.199999809265137,3.940152645111084
+2011-02-25,15600,4.0,4.019999980926514,3.9600000381469727,4.010000228881836,3.7619082927703857
+2011-02-24,33700,4.010000228881836,4.110000133514404,3.900000095367432,3.950000047683716,3.705619812011719
+2011-02-23,11100,4.130000114440918,4.150000095367432,4.03000020980835,4.050000190734863,3.7994327545166016
+2011-02-22,30500,4.400000095367432,4.409999847412109,4.099999904632568,4.110000133514404,3.8557217121124254
+2011-02-18,200,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,4.184067726135254
+2011-02-17,3100,4.429999828338623,4.5,4.409999847412109,4.449999809265137,4.174685955047607
+2011-02-16,600,4.599999904632568,4.599999904632568,4.420000076293945,4.429999828338623,4.155924320220947
+2011-02-15,5900,4.28000020980835,4.400000095367432,4.28000020980835,4.400000095367432,4.127779483795166
+2011-02-14,2000,4.28000020980835,4.360000133514404,4.28000020980835,4.329999923706055,4.062110424041748
+2011-02-11,26400,4.46999979019165,4.480000019073486,4.179999828338623,4.269999980926514,4.005821704864502
+2011-02-10,600,4.489999771118164,4.559999942779541,4.489999771118164,4.559999942779541,4.277880668640137
+2011-02-09,3500,4.570000171661377,4.590000152587891,4.510000228881836,4.590000152587891,4.306024551391602
+2011-02-08,5400,4.559999942779541,4.590000152587891,4.550000190734863,4.559999942779541,4.277880668640137
+2011-02-07,4400,4.480000019073486,4.659999847412109,4.380000114440918,4.570000171661377,4.287262439727783
+2011-02-04,7800,4.599999904632568,4.599999904632568,4.239999771118164,4.480000019073486,4.202829360961914
+2011-02-03,15200,4.309999942779541,4.610000133514404,4.21999979019165,4.610000133514404,4.32478666305542
+2011-02-02,14400,4.130000114440918,4.369999885559082,4.130000114440918,4.329999923706055,4.062110424041748
+2011-02-01,20700,4.150000095367432,4.179999828338623,4.110000133514404,4.130000114440918,3.8744843006134033
+2011-01-31,2500,4.210000038146973,4.210000038146973,4.150000095367432,4.210000038146973,3.9495346546173096
+2011-01-28,9300,4.260000228881836,4.269999980926514,4.159999847412109,4.199999809265137,3.940152645111084
+2011-01-27,10800,4.260000228881836,4.300000190734863,4.179999828338623,4.230000019073486,3.968297004699707
+2011-01-26,4200,4.25,4.289999961853027,4.230000019073486,4.28000020980835,4.015203952789307
+2011-01-25,1800,4.230000019073486,4.239999771118164,4.179999828338623,4.239999771118164,3.977678060531616
+2011-01-24,5200,4.21999979019165,4.289999961853027,4.210000038146973,4.210000038146973,3.9495346546173096
+2011-01-21,20100,4.269999980926514,4.400000095367432,4.110000133514404,4.159999847412109,3.902627229690552
+2011-01-20,44000,4.5,4.599999904632568,4.320000171661377,4.349999904632568,4.080872535705566
+2011-01-19,66300,4.980000019073486,4.980000019073486,4.5,4.5,4.221592426300049
+2011-01-18,40400,5.400000095367432,5.400000095367432,4.929999828338623,4.989999771118164,4.681276798248291
+2011-01-14,18800,5.53000020980835,5.53000020980835,5.260000228881836,5.300000190734863,4.972098350524902
+2011-01-13,25800,5.630000114440918,5.679999828338623,5.610000133514404,5.610000133514404,5.262918472290039
+2011-01-12,77800,5.71999979019165,5.920000076293945,5.400000095367432,5.630000114440918,5.281681537628174
+2011-01-11,207100,5.0,6.199999809265137,4.980000019073486,5.360000133514404,5.028385639190674
+2011-01-10,19700,4.400000095367432,4.559999942779541,4.340000152587891,4.53000020980835,4.249736785888672
+2011-01-07,5600,4.28000020980835,4.420000076293945,4.079999923706055,4.420000076293945,4.146542549133301
+2011-01-06,1100,4.150000095367432,4.190000057220459,4.150000095367432,4.190000057220459,3.9307708740234375
+2011-01-05,3300,4.059999942779541,4.150000095367432,4.050000190734863,4.099999904632568,3.84633994102478
+2011-01-04,40200,4.059999942779541,4.159999847412109,3.900000095367432,4.059999942779541,3.808814764022827
+2011-01-03,4200,4.21999979019165,4.329999923706055,4.190000057220459,4.269999980926514,4.005821704864502
+2010-12-31,41200,4.300000190734863,4.300000190734863,4.199999809265137,4.25,3.987059593200684
+2010-12-30,12900,4.349999904632568,4.369999885559082,4.260000228881836,4.369999885559082,4.099635124206543
+2010-12-29,35100,4.269999980926514,4.360000133514404,4.210000038146973,4.340000152587891,4.071491718292236
+2010-12-28,25900,4.190000057220459,4.28000020980835,4.099999904632568,4.28000020980835,4.015203952789307
+2010-12-27,25600,4.119999885559082,4.179999828338623,4.059999942779541,4.150000095367432,3.8932464122772217
+2010-12-23,7800,3.950000047683716,4.019999980926514,3.759999990463257,4.019999980926514,3.771289110183716
+2010-12-22,1800,4.0,4.0,3.930000066757202,3.950000047683716,3.705619812011719
+2010-12-21,7600,3.880000114440918,3.990000009536743,3.880000114440918,3.9700000286102295,3.7243824005126953
+2010-12-20,42400,3.5999999046325684,4.190000057220459,3.5999999046325684,3.819999933242798,3.583662986755371
+2010-12-17,20300,3.5199999809265137,3.539999961853028,3.4200000762939453,3.539999961853028,3.320986032485962
+2010-12-16,9200,3.490000009536743,3.5199999809265137,3.4100000858306885,3.5199999809265137,3.3022234439849854
+2010-12-15,3300,3.490000009536743,3.509999990463257,3.359999895095825,3.509999990463257,3.292842388153076
+2010-12-14,14900,3.450000047683716,3.470000028610229,3.359999895095825,3.4600000381469727,3.245935440063477
+2010-12-13,22500,3.3299999237060547,3.4100000858306885,3.309999942779541,3.390000104904175,3.1802661418914795
+2010-12-10,10200,3.309999942779541,3.450000047683716,3.299999952316284,3.450000047683716,3.236553907394409
+2010-12-09,8300,3.4200000762939453,3.5199999809265137,3.319999933242798,3.380000114440918,3.1708850860595703
+2010-12-08,8800,3.380000114440918,3.430000066757202,3.3299999237060547,3.430000066757202,3.217791557312012
+2010-12-07,27600,3.380000114440918,3.380000114440918,3.289999961853028,3.3299999237060547,3.1239781379699707
+2010-12-06,10900,3.470000028610229,3.5,3.4100000858306885,3.4100000858306885,3.1990294456481934
+2010-12-03,9100,3.450000047683716,3.5,3.400000095367432,3.470000028610229,3.255317449569702
+2010-12-02,17400,3.539999961853028,3.5899999141693115,3.400000095367432,3.4200000762939453,3.2084102630615234
+2010-12-01,37400,3.299999952316284,3.809999942779541,3.200000047683716,3.670000076293945,3.4429430961608887
+2010-11-30,18800,3.440000057220459,3.5299999713897705,3.3399999141693115,3.3399999141693115,3.133359670639038
+2010-11-29,20800,3.1600000858306885,3.509999990463257,3.1600000858306885,3.430000066757202,3.217791557312012
+2010-11-26,800,3.1700000762939453,3.1700000762939453,3.1600000858306885,3.1600000858306885,2.964496374130249
+2010-11-24,9000,3.4100000858306885,3.430000066757202,3.2300000190734863,3.240000009536743,3.039546251296997
+2010-11-23,7700,3.369999885559082,3.5,3.369999885559082,3.4100000858306885,3.1990294456481934
+2010-11-22,6100,3.75,3.7899999618530273,3.539999961853028,3.539999961853028,3.320986032485962
+2010-11-19,3800,3.809999942779541,3.809999942779541,3.700000047683716,3.759999990463257,3.5273749828338623
+2010-11-18,2400,3.9600000381469727,3.9600000381469727,3.900000095367432,3.900000095367432,3.658713102340698
+2010-11-17,3300,4.070000171661377,4.070000171661377,3.900000095367432,4.0,3.7525265216827393
+2010-11-16,11500,4.210000038146973,4.210000038146973,3.890000104904175,3.890000104904175,3.6493325233459473
+2010-11-15,41700,4.050000190734863,4.25,4.050000190734863,4.170000076293945,3.912009239196777
+2010-11-12,7600,4.010000228881836,4.010000228881836,3.990000009536743,4.0,3.7525265216827393
+2010-11-11,3400,3.990000009536743,4.019999980926514,3.75,4.019999980926514,3.771289110183716
+2010-11-10,41100,4.25,4.25,3.7200000286102295,3.9600000381469727,3.715001344680786
+2010-11-09,48300,3.799999952316284,4.46999979019165,3.7899999618530273,4.300000190734863,4.033966064453125
+2010-11-08,7000,3.740000009536743,3.799999952316284,3.7200000286102295,3.799999952316284,3.5649003982543945
+2010-11-05,6000,3.740000009536743,3.759999990463257,3.740000009536743,3.740000009536743,3.5086119174957275
+2010-11-04,25700,3.569999933242798,3.740000009536743,3.440000057220459,3.740000009536743,3.5086119174957275
+2010-11-03,700,3.440000057220459,3.440000057220459,3.359999895095825,3.359999895095825,3.152122259140014
+2010-11-02,15100,3.5,3.5,3.369999885559082,3.430000066757202,3.217791557312012
+2010-11-01,26700,3.299999952316284,3.5999999046325684,3.2300000190734863,3.470000028610229,3.255317449569702
+2010-10-29,7800,3.289999961853028,3.359999895095825,3.140000104904175,3.289999961853028,3.0864529609680176
+2010-10-28,14400,3.470000028610229,3.490000009536743,3.3499999046325684,3.450000047683716,3.236553907394409
+2010-10-27,37300,3.299999952316284,3.4100000858306885,3.2699999809265137,3.3299999237060547,3.1239781379699707
+2010-10-26,7800,3.150000095367432,3.3299999237060547,3.150000095367432,3.2699999809265137,3.06769061088562
+2010-10-25,12400,3.150000095367432,3.3499999046325684,3.109999895095825,3.180000066757202,2.9832584857940674
+2010-10-22,2100,3.259999990463257,3.259999990463257,3.109999895095825,3.25,3.048928022384644
+2010-10-21,3400,3.200000047683716,3.3299999237060547,3.200000047683716,3.319999933242798,3.11459755897522
+2010-10-20,4300,3.240000009536743,3.3499999046325684,3.150000095367432,3.309999942779541,3.105215787887573
+2010-10-19,1200,3.259999990463257,3.319999933242798,3.25,3.319999933242798,3.11459755897522
+2010-10-18,31400,3.1600000858306885,3.359999895095825,3.150000095367432,3.3299999237060547,3.1239781379699707
+2010-10-15,3200,3.0999999046325684,3.130000114440918,3.0999999046325684,3.0999999046325684,2.908208131790161
+2010-10-14,16100,3.049999952316284,3.0999999046325684,3.049999952316284,3.0999999046325684,2.908208131790161
+2010-10-13,4600,3.0999999046325684,3.190000057220459,3.0999999046325684,3.0999999046325684,2.908208131790161
+2010-10-12,12000,3.049999952316284,3.109999895095825,3.009999990463257,3.0999999046325684,2.908208131790161
+2010-10-11,5800,3.059999942779541,3.0999999046325684,3.049999952316284,3.0799999237060547,2.889445304870605
+2010-10-08,4400,3.0899999141693115,3.190000057220459,3.009999990463257,3.059999942779541,2.870682716369629
+2010-10-07,5600,3.0899999141693115,3.190000057220459,3.0899999141693115,3.119999885559082,2.9269707202911377
+2010-10-06,8600,3.0299999713897705,3.2799999713897705,3.0299999713897705,3.200000047683716,3.002021551132202
+2010-10-05,8300,3.0799999237060547,3.319999933242798,3.059999942779541,3.1600000858306885,2.964496374130249
+2010-10-04,8200,3.0999999046325684,3.240000009536743,3.0,3.109999895095825,2.9175891876220703
+2010-10-01,600,3.069999933242798,3.109999895095825,3.059999942779541,3.059999942779541,2.870682716369629
+2010-09-30,7600,3.0299999713897705,3.220000028610229,3.0299999713897705,3.0999999046325684,2.908208131790161
+2010-09-29,2600,3.109999895095825,3.130000114440918,3.049999952316284,3.049999952316284,2.8613014221191406
+2010-09-28,9500,3.220000028610229,3.2300000190734863,3.059999942779541,3.119999885559082,2.9269707202911377
+2010-09-27,25300,3.200000047683716,3.289999961853028,3.049999952316284,3.119999885559082,2.9269707202911377
+2010-09-24,19700,3.140000104904175,3.299999952316284,3.069999933242798,3.240000009536743,3.039546251296997
+2010-09-23,13500,3.190000057220459,3.190000057220459,3.0,3.140000104904175,2.9457335472106934
+2010-09-22,4000,3.200000047683716,3.220000028610229,3.119999885559082,3.190000057220459,2.992639780044556
+2010-09-21,17600,3.2699999809265137,3.2799999713897705,2.890000104904175,3.2300000190734863,3.030165433883667
+2010-09-20,9900,3.1700000762939453,3.3299999237060547,3.0899999141693115,3.180000066757202,2.9832584857940674
+2010-09-17,24100,3.1700000762939453,3.3299999237060547,3.1700000762939453,3.180000066757202,2.9832584857940674
+2010-09-16,8600,3.2799999713897705,3.3299999237060547,3.0999999046325684,3.130000114440918,2.936352729797364
+2010-09-15,26700,3.319999933242798,3.490000009536743,3.0999999046325684,3.2799999713897705,3.07707142829895
+2010-09-14,12300,3.25,3.440000057220459,3.1700000762939453,3.4200000762939453,3.2084102630615234
+2010-09-13,14000,3.359999895095825,3.509999990463257,3.25,3.2699999809265137,3.06769061088562
+2010-09-10,43700,3.3299999237060547,3.509999990463257,3.1600000858306885,3.3499999046325684,3.142740726470948
+2010-09-09,15600,3.3399999141693115,3.400000095367432,3.289999961853028,3.3299999237060547,3.1239781379699707
+2010-09-08,11900,3.5199999809265137,3.5199999809265137,3.2799999713897705,3.3499999046325684,3.142740726470948
+2010-09-07,17100,3.5799999237060547,3.5799999237060547,3.309999942779541,3.5299999713897705,3.3116049766540527
+2010-09-03,2000,3.759999990463257,3.759999990463257,3.5199999809265137,3.5199999809265137,3.3022234439849854
+2010-09-02,20500,3.5899999141693115,3.5899999141693115,3.3499999046325684,3.5,3.2834606170654297
+2010-09-01,9800,3.799999952316284,3.799999952316284,3.5799999237060547,3.5899999141693115,3.367892026901245
+2010-08-31,600,3.7899999618530273,3.7899999618530273,3.5799999237060547,3.5799999237060547,3.358511209487915
+2010-08-30,11900,3.5,3.640000104904175,3.440000057220459,3.559999942779541,3.3397488594055176
+2010-08-27,53100,3.400000095367432,3.740000009536743,3.299999952316284,3.569999933242798,3.349129676818848
+2010-08-26,8200,3.130000114440918,3.369999885559082,3.0799999237060547,3.25,3.048928022384644
+2010-08-25,26300,3.009999990463257,3.180000066757202,3.009999990463257,3.109999895095825,2.9175891876220703
+2010-08-24,17800,3.3399999141693115,3.369999885559082,3.069999933242798,3.130000114440918,2.936352729797364
+2010-08-23,3900,3.569999933242798,3.5999999046325684,3.450000047683716,3.490000009536743,3.2740795612335205
+2010-08-20,53700,3.640000104904175,3.75,3.5899999141693115,3.5899999141693115,3.367892026901245
+2010-08-19,47300,3.690000057220459,3.819999933242798,3.609999895095825,3.660000085830689,3.4335618019104004
+2010-08-18,34200,3.559999942779541,3.630000114440918,3.5199999809265137,3.630000114440918,3.405418157577514
+2010-08-17,13200,3.7300000190734863,3.7300000190734863,3.5199999809265137,3.5199999809265137,3.3022234439849854
+2010-08-16,8000,3.880000114440918,3.910000085830689,3.7200000286102295,3.7300000190734863,3.499231100082397
+2010-08-13,60900,3.799999952316284,4.159999847412109,3.799999952316284,3.950000047683716,3.705619812011719
+2010-08-12,17100,3.7200000286102295,3.930000066757202,3.7200000286102295,3.809999942779541,3.574281454086304
+2010-08-11,92300,4.03000020980835,4.28000020980835,3.799999952316284,3.839999914169312,3.602425336837769
+2010-08-10,64500,3.849999904632568,4.300000190734863,3.839999914169312,4.190000057220459,3.9307708740234375
+2010-08-09,14100,3.759999990463257,3.990000009536743,3.7200000286102295,3.799999952316284,3.5649003982543945
+2010-08-06,5000,3.920000076293945,3.940000057220459,3.799999952316284,3.829999923706055,3.5930440425872803
+2010-08-05,7100,3.75,4.0,3.740000009536743,3.900000095367432,3.658713102340698
+2010-08-04,10700,3.869999885559082,3.9700000286102295,3.7200000286102295,3.759999990463257,3.5273749828338623
+2010-08-03,6000,3.539999961853028,3.839999914169312,3.539999961853028,3.740000009536743,3.5086119174957275
+2010-08-02,9400,3.640000104904175,3.859999895095825,3.539999961853028,3.740000009536743,3.5086119174957275
+2010-07-30,24400,3.559999942779541,3.740000009536743,3.509999990463257,3.5299999713897705,3.3116049766540527
+2010-07-29,7900,3.740000009536743,3.740000009536743,3.640000104904175,3.660000085830689,3.4335618019104004
+2010-07-28,5100,3.650000095367432,3.690000057220459,3.5999999046325684,3.690000057220459,3.461705446243286
+2010-07-27,33600,4.0,4.110000133514404,3.619999885559082,3.619999885559082,3.396036148071289
+2010-07-26,42000,3.5199999809265137,4.059999942779541,3.509999990463257,4.059999942779541,3.808814764022827
+2010-07-23,18600,3.430000066757202,3.869999885559082,3.400000095367432,3.7799999713897705,3.546137809753418
+2010-07-22,5900,3.4200000762939453,3.490000009536743,3.319999933242798,3.450000047683716,3.236553907394409
+2010-07-21,28100,3.2699999809265137,3.5199999809265137,3.2699999809265137,3.430000066757202,3.217791557312012
+2010-07-20,17600,3.5799999237060547,3.5799999237060547,3.3399999141693115,3.549999952316284,3.33036732673645
+2010-07-19,3200,3.680000066757202,3.7100000381469727,3.630000114440918,3.630000114440918,3.405418157577514
+2010-07-16,5600,3.7899999618530273,3.799999952316284,3.650000095367432,3.7200000286102295,3.4898500442504883
+2010-07-15,1200,3.829999923706055,3.910000085830689,3.829999923706055,3.869999885559082,3.63056993484497
+2010-07-14,11000,4.050000190734863,4.050000190734863,3.819999933242798,3.849999904632568,3.611807346343994
+2010-07-13,3600,3.940000057220459,4.059999942779541,3.940000057220459,4.0,3.7525265216827393
+2010-07-12,2100,4.070000171661377,4.079999923706055,3.940000057220459,4.019999980926514,3.771289110183716
+2010-07-09,16000,3.880000114440918,4.010000228881836,3.880000114440918,4.010000228881836,3.7619082927703857
+2010-07-08,41800,4.110000133514404,4.199999809265137,3.829999923706055,3.900000095367432,3.658713102340698
+2010-07-07,36200,4.019999980926514,4.190000057220459,3.910000085830689,4.170000076293945,3.912009239196777
+2010-07-06,39700,4.110000133514404,4.179999828338623,3.799999952316284,3.809999942779541,3.574281454086304
+2010-07-02,37500,3.9800000190734863,4.190000057220459,3.809999942779541,4.139999866485596,3.883864641189575
+2010-07-01,3600,4.210000038146973,4.239999771118164,3.890000104904175,3.9600000381469727,3.715001344680786
+2010-06-30,1800,3.990000009536743,4.130000114440918,3.880000114440918,4.010000228881836,3.7619082927703857
+2010-06-29,8400,4.110000133514404,4.130000114440918,3.940000057220459,3.9700000286102295,3.7243824005126953
+2010-06-28,19800,3.9600000381469727,4.110000133514404,3.9600000381469727,4.010000228881836,3.7619082927703857
+2010-06-25,93300,3.849999904632568,4.460000038146973,3.849999904632568,3.900000095367432,3.658713102340698
+2010-06-24,66100,4.340000152587891,4.340000152587891,3.839999914169312,3.849999904632568,3.611807346343994
+2010-06-23,28700,4.170000076293945,4.480000019073486,4.170000076293945,4.480000019073486,4.202829360961914
+2010-06-22,36200,4.170000076293945,4.25,3.799999952316284,4.190000057220459,3.9307708740234375
+2010-06-21,6200,4.03000020980835,4.230000019073486,3.9800000190734863,4.130000114440918,3.8744843006134033
+2010-06-18,10900,3.950000047683716,4.079999923706055,3.849999904632568,4.03000020980835,3.7806708812713614
+2010-06-17,30500,4.059999942779541,4.170000076293945,3.9600000381469727,4.130000114440918,3.8744843006134033
+2010-06-16,9500,4.28000020980835,4.5,4.099999904632568,4.139999866485596,3.883864641189575
+2010-06-15,4900,4.420000076293945,4.429999828338623,4.300000190734863,4.300000190734863,4.033966064453125
+2010-06-14,125900,4.519999980926514,4.909999847412109,4.349999904632568,4.349999904632568,4.080872535705566
+2010-06-11,18300,4.489999771118164,4.510000228881836,4.320000171661377,4.389999866485596,4.118398666381836
+2010-06-10,50300,3.9700000286102295,4.480000019073486,3.9700000286102295,4.380000114440918,4.109016418457031
+2010-06-09,29400,4.190000057220459,4.190000057220459,3.7899999618530273,3.900000095367432,3.658713102340698
+2010-06-08,44100,4.75,4.75,4.0,4.079999923706055,3.8275771141052246
+2010-06-07,40400,4.599999904632568,4.809999942779541,4.360000133514404,4.679999828338623,4.390456199645996
+2010-06-04,30400,4.900000095367432,4.900000095367432,4.480000019073486,4.590000152587891,4.306024551391602
+2010-06-03,12400,4.840000152587891,4.909999847412109,4.690000057220459,4.869999885559082,4.568701267242432
+2010-06-02,7800,4.809999942779541,4.889999866485596,4.690000057220459,4.800000190734863,4.503032207489014
+2010-06-01,53700,4.610000133514404,4.940000057220459,4.489999771118164,4.769999980926514,4.474887847900391
+2010-05-28,40800,3.940000057220459,4.559999942779541,3.940000057220459,4.429999828338623,4.155924320220947
+2010-05-27,43200,3.880000114440918,4.0,3.7300000190734863,3.890000104904175,3.6493325233459473
+2010-05-26,30300,4.0,4.099999904632568,3.799999952316284,3.819999933242798,3.583662986755371
+2010-05-25,47000,3.5799999237060547,4.03000020980835,3.3499999046325684,3.990000009536743,3.74314546585083
+2010-05-24,23700,3.7799999713897705,3.890000104904175,3.7200000286102295,3.7899999618530273,3.555518627166748
+2010-05-21,24900,3.75,3.75,3.5999999046325684,3.7200000286102295,3.4898500442504883
+2010-05-20,74900,4.03000020980835,4.110000133514404,3.4200000762939453,3.869999885559082,3.63056993484497
+2010-05-19,17000,4.510000228881836,4.519999980926514,4.119999885559082,4.130000114440918,3.8744843006134033
+2010-05-18,9800,4.909999847412109,4.909999847412109,4.5,4.570000171661377,4.287262439727783
+2010-05-17,14000,4.650000095367432,4.820000171661377,4.619999885559082,4.800000190734863,4.503032207489014
+2010-05-14,5500,4.849999904632568,4.849999904632568,4.659999847412109,4.730000019073486,4.437363147735596
+2010-05-13,21300,4.789999961853027,4.900000095367432,4.789999961853027,4.829999923706055,4.531175136566162
+2010-05-12,17100,4.940000057220459,4.940000057220459,4.659999847412109,4.699999809265137,4.409218311309815
+2010-05-11,19800,4.5,4.96999979019165,4.5,4.820000171661377,4.52179479598999
+2010-05-10,62100,4.46999979019165,4.71999979019165,4.059999942779541,4.5,4.221592426300049
+2010-05-07,12000,4.400000095367432,4.5,4.400000095367432,4.440000057220459,4.165304183959961
+2010-05-06,16900,4.480000019073486,4.539999961853027,4.329999923706055,4.400000095367432,4.127779483795166
+2010-05-05,11600,4.510000228881836,4.559999942779541,4.449999809265137,4.53000020980835,4.249736785888672
+2010-05-04,7800,4.489999771118164,4.53000020980835,4.449999809265137,4.449999809265137,4.174685955047607
+2010-05-03,5300,4.570000171661377,4.570000171661377,4.53000020980835,4.53000020980835,4.249736785888672
+2010-04-30,25700,4.449999809265137,4.579999923706055,4.449999809265137,4.489999771118164,4.212210178375244
+2010-04-29,10200,4.53000020980835,4.53000020980835,4.25,4.53000020980835,4.249736785888672
+2010-04-28,10900,4.570000171661377,4.579999923706055,4.360000133514404,4.449999809265137,4.174685955047607
+2010-04-27,20600,4.579999923706055,4.579999923706055,4.420000076293945,4.570000171661377,4.287262439727783
+2010-04-26,25200,4.449999809265137,4.570000171661377,4.449999809265137,4.519999980926514,4.240355014801025
+2010-04-23,18500,4.449999809265137,4.5,4.349999904632568,4.360000133514404,4.090253829956055
+2010-04-22,15700,4.320000171661377,4.5,4.320000171661377,4.449999809265137,4.174685955047607
+2010-04-21,7000,4.199999809265137,4.400000095367432,4.199999809265137,4.320000171661377,4.052728652954102
+2010-04-20,8300,4.199999809265137,4.25,4.199999809265137,4.199999809265137,3.940152645111084
+2010-04-19,4000,4.150000095367432,4.260000228881836,4.150000095367432,4.179999828338623,3.921389579772949
+2010-04-16,57700,4.369999885559082,4.369999885559082,4.010000228881836,4.21999979019165,3.958915233612061
+2010-04-15,18900,4.320000171661377,4.449999809265137,4.260000228881836,4.300000190734863,4.033966064453125
+2010-04-14,25200,4.119999885559082,4.409999847412109,4.110000133514404,4.260000228881836,3.99644136428833
+2010-04-13,41800,3.930000066757202,4.130000114440918,3.930000066757202,4.110000133514404,3.8557217121124254
+2010-04-12,35500,3.920000076293945,4.039999961853027,3.920000076293945,3.940000057220459,3.696239233016968
+2010-04-09,20000,3.680000066757202,4.019999980926514,3.680000066757202,3.869999885559082,3.63056993484497
+2010-04-08,1400,3.5799999237060547,3.7200000286102295,3.5799999237060547,3.630000114440918,3.405418157577514
+2010-04-07,31900,3.490000009536743,3.660000085830689,3.430000066757202,3.5999999046325684,3.3772735595703125
+2010-04-06,16500,3.450000047683716,3.4800000190734863,3.450000047683716,3.470000028610229,3.255317449569702
+2010-04-05,13000,3.4200000762939453,3.4800000190734863,3.400000095367432,3.400000095367432,3.189647912979126
+2010-04-01,18200,3.3499999046325684,3.440000057220459,3.3299999237060547,3.369999885559082,3.161503791809082
+2010-03-31,19900,3.369999885559082,3.380000114440918,3.3299999237060547,3.3299999237060547,3.1239781379699707
+2010-03-30,13700,3.289999961853028,3.380000114440918,3.289999961853028,3.369999885559082,3.161503791809082
+2010-03-29,28800,3.3499999046325684,3.369999885559082,3.2799999713897705,3.299999952316284,3.095834493637085
+2010-03-26,10400,3.299999952316284,3.369999885559082,3.299999952316284,3.359999895095825,3.152122259140014
+2010-03-25,18800,3.25,3.299999952316284,3.25,3.299999952316284,3.095834493637085
+2010-03-24,15700,3.220000028610229,3.259999990463257,3.0299999713897705,3.2300000190734863,3.030165433883667
+2010-03-23,73900,3.220000028610229,3.400000095367432,3.140000104904175,3.1700000762939453,2.9738779067993164
+2010-03-22,86400,2.819999933242798,3.109999895095825,2.680000066757202,3.049999952316284,2.8613014221191406
+2010-03-19,49700,3.0899999141693115,3.140000104904175,2.6600000858306885,2.8299999237060547,2.65491271018982
+2010-03-18,6300,3.3299999237060547,3.3299999237060547,3.190000057220459,3.240000009536743,3.039546251296997
+2010-03-17,3400,3.259999990463257,3.3499999046325684,3.25,3.3399999141693115,3.133359670639038
+2010-03-16,7300,3.3499999046325684,3.4800000190734863,3.180000066757202,3.289999961853028,3.0864529609680176
+2010-03-15,12500,3.109999895095825,3.220000028610229,3.0799999237060547,3.200000047683716,3.002021551132202
+2010-03-12,5700,3.1600000858306885,3.180000066757202,3.049999952316284,3.150000095367432,2.9551146030426025
+2010-03-11,24300,3.0299999713897705,3.2699999809265137,3.0199999809265137,3.109999895095825,2.9175891876220703
+2010-03-10,2400,3.0199999809265137,3.0299999713897705,3.0,3.0299999713897705,2.842538833618164
+2010-03-09,2600,3.0199999809265137,3.0199999809265137,2.970000028610229,2.970000028610229,2.786250591278076
+2010-03-08,2400,3.049999952316284,3.059999942779541,2.970000028610229,3.039999961853028,2.8519201278686523
+2010-03-05,9100,3.049999952316284,3.069999933242798,3.0199999809265137,3.059999942779541,2.870682716369629
+2010-03-04,27900,2.9600000381469727,3.049999952316284,2.9600000381469727,3.049999952316284,2.8613014221191406
+2010-03-03,15200,2.6700000762939453,2.950000047683716,2.650000095367432,2.950000047683716,2.7674882411956787
+2010-03-02,16600,2.7799999713897705,2.900000095367432,2.75,2.8499999046325684,2.673675537109375
+2010-03-01,15900,2.799999952316284,2.9100000858306885,2.6700000762939453,2.8399999141693115,2.6642935276031494
+2010-02-26,14700,2.640000104904175,2.7100000381469727,2.559999942779541,2.690000057220459,2.5235743522644043
+2010-02-25,11900,2.8499999046325684,2.8499999046325684,2.549999952316284,2.5799999237060547,2.420379400253296
+2010-02-24,1200,2.8499999046325684,2.900000095367432,2.8499999046325684,2.890000104904175,2.711200714111328
+2010-02-23,200,2.869999885559082,2.869999885559082,2.869999885559082,2.869999885559082,2.6924374103546143
+2010-02-22,1500,2.900000095367432,2.9600000381469727,2.890000104904175,2.930000066757202,2.748725891113281
+2010-02-19,2800,3.0799999237060547,3.0899999141693115,2.9600000381469727,3.0,2.814394950866699
+2010-02-18,400,3.049999952316284,3.049999952316284,3.039999961853028,3.039999961853028,2.8519201278686523
+2010-02-17,400,2.809999942779541,2.9600000381469727,2.809999942779541,2.9600000381469727,2.776870012283325
+2010-02-16,3100,2.8499999046325684,2.9100000858306885,2.700000047683716,2.8499999046325684,2.673675537109375
+2010-02-12,3700,3.0199999809265137,3.119999885559082,2.8399999141693115,2.8499999046325684,2.673675537109375
+2010-02-11,4600,2.799999952316284,3.0,2.799999952316284,3.0,2.814394950866699
+2010-02-10,22700,2.799999952316284,3.039999961853028,2.799999952316284,2.900000095367432,2.7205817699432373
+2010-02-09,400,2.8399999141693115,2.8399999141693115,2.789999961853028,2.789999961853028,2.617387533187866
+2010-02-08,2600,2.7699999809265137,2.9100000858306885,2.75,2.799999952316284,2.6267685890197754
+2010-02-05,11200,2.9100000858306885,2.9200000762939453,2.75,2.880000114440918,2.7018189430236816
+2010-02-04,2500,3.049999952316284,3.0899999141693115,2.950000047683716,2.950000047683716,2.7674882411956787
+2010-02-03,1500,3.0999999046325684,3.119999885559082,2.990000009536743,3.109999895095825,2.9175891876220703
+2010-02-02,21200,2.940000057220459,3.119999885559082,2.940000057220459,3.119999885559082,2.9269707202911377
+2010-02-01,12200,2.8299999237060547,3.0,2.819999933242798,2.970000028610229,2.786250591278076
+2010-01-29,2600,2.990000009536743,3.0299999713897705,2.900000095367432,2.940000057220459,2.758107185363769
+2010-01-28,12200,3.109999895095825,3.119999885559082,2.809999942779541,2.890000104904175,2.711200714111328
+2010-01-27,11800,2.9600000381469727,3.039999961853028,2.9200000762939453,2.9200000762939453,2.739344358444214
+2010-01-26,5000,3.039999961853028,3.069999933242798,2.880000114440918,2.990000009536743,2.805013656616211
+2010-01-25,2600,3.0999999046325684,3.180000066757202,3.049999952316284,3.059999942779541,2.870682716369629
+2010-01-22,12600,3.1700000762939453,3.1700000762939453,2.970000028610229,3.059999942779541,2.870682716369629
+2010-01-21,10200,3.150000095367432,3.150000095367432,3.0799999237060547,3.0899999141693115,2.898826837539673
+2010-01-20,23400,3.140000104904175,3.140000104904175,3.0,3.0799999237060547,2.889445304870605
+2010-01-19,26900,2.950000047683716,3.049999952316284,2.720000028610229,3.049999952316284,2.8613014221191406
+2010-01-15,14700,2.5899999141693115,2.950000047683716,2.569999933242798,2.950000047683716,2.7674882411956787
+2010-01-14,7500,2.930000066757202,2.930000066757202,2.680000066757202,2.700000047683716,2.532955408096313
+2010-01-13,900,2.9100000858306885,2.9100000858306885,2.8499999046325684,2.900000095367432,2.7205817699432373
+2010-01-12,8200,2.799999952316284,2.890000104904175,2.640000104904175,2.890000104904175,2.711200714111328
+2010-01-11,10400,2.809999942779541,2.880000114440918,2.75,2.859999895095825,2.683056354522705
+2010-01-08,18000,2.650000095367432,2.809999942779541,2.650000095367432,2.809999942779541,2.636149883270264
+2010-01-07,19600,2.5999999046325684,2.700000047683716,2.549999952316284,2.700000047683716,2.532955408096313
+2010-01-06,22200,2.559999942779541,2.619999885559082,2.5,2.549999952316284,2.39223575592041
+2010-01-05,13500,2.900000095367432,2.900000095367432,2.549999952316284,2.559999942779541,2.40161657333374
+2010-01-04,11400,2.819999933242798,2.819999933242798,2.7100000381469727,2.720000028610229,2.551718235015869
+2009-12-31,8300,2.9200000762939453,2.9200000762939453,2.7100000381469727,2.819999933242798,2.645531177520752
+2009-12-30,16200,3.0299999713897705,3.0799999237060547,2.8499999046325684,2.859999895095825,2.683056354522705
+2009-12-29,18200,2.990000009536743,3.049999952316284,2.970000028610229,3.049999952316284,2.8613014221191406
+2009-12-28,6200,2.9200000762939453,3.0,2.809999942779541,2.970000028610229,2.786250591278076
+2009-12-24,6100,2.990000009536743,2.990000009536743,2.809999942779541,2.9200000762939453,2.739344358444214
+2009-12-23,12600,2.880000114440918,3.0,2.809999942779541,2.930000066757202,2.748725891113281
+2009-12-22,28600,3.0,3.0,2.630000114440918,2.930000066757202,2.748725891113281
+2009-12-21,5500,3.0,3.0,2.9100000858306885,2.990000009536743,2.805013656616211
+2009-12-18,62300,2.759999990463257,3.0,2.619999885559082,3.0,2.814394950866699
+2009-12-17,11100,2.559999942779541,2.759999990463257,2.559999942779541,2.6600000858306885,2.4954302310943604
+2009-12-16,11700,2.640000104904175,2.640000104904175,2.509999990463257,2.539999961853028,2.382854700088501
+2009-12-15,5900,2.630000114440918,2.6700000762939453,2.5999999046325684,2.5999999046325684,2.439142227172852
+2009-12-14,10200,2.569999933242798,2.7799999713897705,2.569999933242798,2.5999999046325684,2.439142227172852
+2009-12-11,75900,2.7699999809265137,2.819999933242798,2.539999961853028,2.650000095367432,2.486049175262451
+2009-12-10,40100,2.640000104904175,2.8399999141693115,2.4800000190734863,2.740000009536743,2.5704808235168457
+2009-12-09,13200,2.700000047683716,2.799999952316284,2.619999885559082,2.6600000858306885,2.4954302310943604
+2009-12-08,15900,2.8299999237060547,2.8499999046325684,2.700000047683716,2.75,2.579862356185913
+2009-12-07,6400,2.8399999141693115,2.8499999046325684,2.819999933242798,2.8499999046325684,2.673675537109375
+2009-12-04,16200,2.900000095367432,2.900000095367432,2.8299999237060547,2.8499999046325684,2.673675537109375
+2009-12-03,10400,2.8299999237060547,2.8499999046325684,2.799999952316284,2.8299999237060547,2.65491271018982
+2009-12-02,21000,2.859999895095825,2.880000114440918,2.759999990463257,2.799999952316284,2.6267685890197754
+2009-12-01,7100,2.9800000190734863,2.990000009536743,2.9200000762939453,2.9200000762939453,2.739344358444214
+2009-11-30,8900,2.9200000762939453,3.0,2.9200000762939453,2.990000009536743,2.805013656616211
+2009-11-27,4500,2.819999933242798,2.950000047683716,2.819999933242798,2.9100000858306885,2.7299630641937256
+2009-11-25,6600,2.900000095367432,3.0199999809265137,2.819999933242798,3.009999990463257,2.8237764835357666
+2009-11-24,4500,2.900000095367432,3.0199999809265137,2.900000095367432,2.990000009536743,2.805013656616211
+2009-11-23,18600,3.1700000762939453,3.200000047683716,2.930000066757202,2.940000057220459,2.758107185363769
+2009-11-20,24800,3.3299999237060547,3.3299999237060547,3.0199999809265137,3.0199999809265137,2.833157777786255
+2009-11-19,9500,3.25,3.25,3.150000095367432,3.200000047683716,3.002021551132202
+2009-11-18,24000,3.25,3.25,3.119999885559082,3.25,3.048928022384644
+2009-11-17,20000,2.799999952316284,3.0999999046325684,2.799999952316284,3.0999999046325684,2.908208131790161
+2009-11-16,33100,2.880000114440918,3.0899999141693115,2.75,2.799999952316284,2.6267685890197754
+2009-11-13,39500,3.0,3.0799999237060547,2.759999990463257,2.930000066757202,2.748725891113281
+2009-11-12,47400,3.240000009536743,3.5299999713897705,3.0,3.049999952316284,2.8613014221191406
+2009-11-11,399900,2.700000047683716,3.990000009536743,2.539999961853028,3.2799999713897705,3.07707142829895
+2009-11-10,71600,2.819999933242798,3.059999942779541,2.1700000762939453,2.720000028610229,2.551718235015869
+2009-11-09,24600,3.130000114440918,3.130000114440918,2.809999942779541,2.880000114440918,2.7018189430236816
+2009-11-06,17200,3.25,3.259999990463257,3.0,3.0,2.814394950866699
+2009-11-05,11900,3.259999990463257,3.299999952316284,3.130000114440918,3.289999961853028,3.0864529609680176
+2009-11-04,9400,3.2799999713897705,3.2799999713897705,3.180000066757202,3.2699999809265137,3.06769061088562
+2009-11-03,14800,3.0899999141693115,3.25,3.049999952316284,3.25,3.048928022384644
+2009-11-02,19400,3.180000066757202,3.299999952316284,3.150000095367432,3.2799999713897705,3.07707142829895
+2009-10-30,16400,3.1700000762939453,3.180000066757202,3.0999999046325684,3.0999999046325684,2.908208131790161
+2009-10-29,81300,3.150000095367432,3.25,3.049999952316284,3.0999999046325684,2.908208131790161
+2009-10-28,65700,3.4100000858306885,3.4100000858306885,3.0,3.150000095367432,2.9551146030426025
+2009-10-27,63000,2.680000066757202,3.4800000190734863,2.5799999237060547,3.4800000190734863,3.264698266983032
+2009-10-26,45600,2.130000114440918,2.869999885559082,2.130000114440918,2.869999885559082,2.6924374103546143
+2009-10-23,28900,2.2799999713897705,2.309999942779541,2.0899999141693115,2.0899999141693115,1.9606947898864744
+2009-10-22,21000,2.5199999809265137,2.7300000190734863,2.2799999713897705,2.5,2.3453290462493896
+2009-10-21,19700,2.740000009536743,2.740000009536743,2.400000095367432,2.4200000762939453,2.2702786922454834
+2009-10-20,4000,2.539999961853028,2.740000009536743,2.539999961853028,2.630000114440918,2.4672861099243164
+2009-10-19,1700,2.7100000381469727,2.7100000381469727,2.5199999809265137,2.569999933242798,2.4109978675842285
+2009-10-16,600,2.630000114440918,2.630000114440918,2.5299999713897705,2.5299999713897705,2.3734726905822754
+2009-10-15,2900,2.720000028610229,2.7699999809265137,2.690000057220459,2.75,2.579862356185913
+2009-10-14,8300,2.609999895095825,2.789999961853028,2.549999952316284,2.789999961853028,2.617387533187866
+2009-10-13,3700,2.700000047683716,2.75,2.609999895095825,2.609999895095825,2.448523759841919
+2009-10-12,2900,2.75,2.75,2.7100000381469727,2.7300000190734863,2.5610995292663574
+2009-10-09,15300,2.990000009536743,2.990000009536743,2.7300000190734863,2.759999990463257,2.5892434120178223
+2009-10-08,15100,3.009999990463257,3.009999990463257,2.950000047683716,2.970000028610229,2.786250591278076
+2009-10-07,22300,3.039999961853028,3.1600000858306885,2.819999933242798,3.009999990463257,2.8237764835357666
+2009-10-06,21500,2.950000047683716,3.150000095367432,2.950000047683716,3.0,2.814394950866699
+2009-10-05,22900,2.869999885559082,2.970000028610229,2.8499999046325684,2.9100000858306885,2.7299630641937256
+2009-10-02,29400,2.619999885559082,2.869999885559082,2.5999999046325684,2.8499999046325684,2.673675537109375
+2009-10-01,42800,2.5,2.75,2.440000057220459,2.700000047683716,2.532955408096313
+2009-09-30,30100,2.5999999046325684,2.5999999046325684,2.4600000381469727,2.549999952316284,2.39223575592041
+2009-09-29,32700,2.5,2.75,2.400000095367432,2.6600000858306885,2.4954302310943604
+2009-09-28,14400,2.380000114440918,2.5,2.380000114440918,2.380000114440918,2.2327535152435303
+2009-09-25,3300,2.400000095367432,2.5,2.380000114440918,2.430000066757202,2.279660224914551
+2009-09-24,33400,2.130000114440918,2.400000095367432,2.130000114440918,2.369999885559082,2.223372220993042
+2009-09-23,9200,2.009999990463257,2.140000104904175,1.9800000190734863,2.0999999046325684,1.970076322555542
+2009-09-22,3000,1.8899999856948853,1.9700000286102293,1.8899999856948853,1.909999966621399,1.7918314933776855
+2009-09-21,21900,2.059999942779541,2.059999942779541,1.8799999952316284,1.8899999856948853,1.773068904876709
+2009-09-18,32100,1.9299999475479128,2.0299999713897705,1.8899999856948853,1.9600000381469729,1.838738203048706
+2009-09-17,41800,1.940000057220459,2.109999895095825,1.8799999952316284,1.8799999952316284,1.7636874914169312
+2009-09-16,40700,2.200000047683716,2.200000047683716,1.8899999856948853,1.9600000381469729,1.838738203048706
+2009-09-15,12500,1.7699999809265137,2.1700000762939453,1.75,2.0,1.8762632608413696
+2009-09-14,30500,1.7599999904632568,2.0799999237060547,1.7400000095367432,1.9600000381469729,1.838738203048706
+2009-09-11,3100,1.7400000095367432,1.7400000095367432,1.659999966621399,1.7400000095367432,1.632349133491516
+2009-09-10,9600,1.7000000476837158,1.820000052452088,1.6399999856948853,1.6699999570846558,1.566679835319519
+2009-09-09,46000,1.6799999475479126,2.190000057220459,1.600000023841858,1.6200000047683716,1.5197731256484983
+2009-09-08,17500,1.809999942779541,1.809999942779541,1.559999942779541,1.6399999856948853,1.538535714149475
+2009-09-04,2600,1.809999942779541,1.840000033378601,1.809999942779541,1.840000033378601,1.726162314414978
+2009-09-03,300,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,1.735543727874756
+2009-09-02,2500,1.690000057220459,1.7300000190734863,1.690000057220459,1.7300000190734863,1.6229677200317385
+2009-09-01,29200,1.649999976158142,1.8799999952316284,1.600000023841858,1.690000057220459,1.5854425430297852
+2009-08-31,12200,1.7000000476837158,1.9299999475479128,1.7000000476837158,1.8899999856948853,1.773068904876709
+2009-08-28,16900,1.899999976158142,1.899999976158142,1.600000023841858,1.75,1.6417303085327148
+2009-08-27,2100,1.8799999952316284,1.8799999952316284,1.75,1.75,1.6417303085327148
+2009-08-26,12200,2.059999942779541,2.059999942779541,1.850000023841858,1.9299999475479128,1.8105939626693728
+2009-08-25,4200,1.9800000190734863,2.039999961853028,1.9700000286102293,2.0,1.8762632608413696
+2009-08-24,13700,2.0299999713897705,2.0799999237060547,1.909999966621399,1.950000047683716,1.829356551170349
+2009-08-21,9500,2.049999952316284,2.069999933242798,2.049999952316284,2.069999933242798,1.941932320594788
+2009-08-20,13100,1.950000047683716,2.049999952316284,1.950000047683716,2.049999952316284,1.92316997051239
+2009-08-19,25400,1.950000047683716,1.9600000381469729,1.919999957084656,1.950000047683716,1.829356551170349
+2009-08-18,50100,1.7200000286102295,1.9800000190734863,1.7000000476837158,1.950000047683716,1.829356551170349
+2009-08-17,10300,1.7999999523162842,1.7999999523162842,1.7400000095367432,1.7400000095367432,1.632349133491516
+2009-08-14,8300,1.909999966621399,1.909999966621399,1.820000052452088,1.830000042915344,1.7167809009552002
+2009-08-13,5300,1.950000047683716,2.0,1.940000057220459,1.940000057220459,1.81997549533844
+2009-08-12,4700,2.069999933242798,2.069999933242798,1.909999966621399,2.0,1.8762632608413696
+2009-08-11,8800,1.7999999523162842,2.009999990463257,1.7799999713897705,2.0,1.8762632608413696
+2009-08-10,9000,1.940000057220459,1.940000057220459,1.7999999523162842,1.7999999523162842,1.6886367797851562
+2009-08-07,5000,2.0,2.039999961853028,1.9299999475479128,1.940000057220459,1.81997549533844
+2009-08-06,20100,1.899999976158142,2.059999942779541,1.840000033378601,2.059999942779541,1.9325510263442995
+2009-08-05,28900,1.950000047683716,2.150000095367432,1.840000033378601,2.0999999046325684,1.970076322555542
+2009-08-04,3600,2.140000104904175,2.150000095367432,2.059999942779541,2.150000095367432,2.0169830322265625
+2009-08-03,20700,2.0,2.150000095367432,1.8899999856948853,2.150000095367432,2.0169830322265625
+2009-07-31,27300,2.0899999141693115,2.0899999141693115,2.009999990463257,2.0899999141693115,1.9606947898864744
+2009-07-30,1000,1.899999976158142,2.0,1.899999976158142,2.0,1.8762632608413696
+2009-07-29,15700,2.069999933242798,2.069999933242798,1.809999942779541,1.899999976158142,1.7824501991271973
+2009-07-28,39700,1.950000047683716,2.039999961853028,1.899999976158142,2.0,1.8762632608413696
+2009-07-27,4800,1.950000047683716,1.950000047683716,1.7999999523162842,1.899999976158142,1.7824501991271973
+2009-07-24,28700,1.950000047683716,1.950000047683716,1.75,1.8600000143051147,1.744925022125244
+2009-07-23,30200,1.7899999618530271,1.820000052452088,1.5299999713897705,1.690000057220459,1.5854425430297852
+2009-07-22,57100,1.4700000286102295,1.7999999523162842,1.4600000381469729,1.7300000190734863,1.6229677200317385
+2009-07-21,8600,1.4600000381469729,1.4700000286102295,1.440000057220459,1.4700000286102295,1.3790535926818848
+2009-07-20,9500,1.4500000476837158,1.4700000286102295,1.4299999475479126,1.4500000476837158,1.3602908849716189
+2009-07-17,24100,1.0299999713897705,1.4900000095367432,1.0299999713897705,1.4199999570846558,1.3321467638015747
+2009-07-16,20800,1.2000000476837158,1.2300000190734863,1.1799999475479126,1.1799999475479126,1.1069953441619873
+2009-07-15,2200,1.2899999618530271,1.2999999523162842,1.2300000190734863,1.2300000190734863,1.1539016962051392
+2009-07-14,3000,1.2000000476837158,1.2200000286102295,1.2000000476837158,1.2100000381469729,1.1351393461227417
+2009-07-13,20300,1.0700000524520874,1.2100000381469729,1.059999942779541,1.2000000476837158,1.1257580518722534
+2009-07-10,3500,1.1399999856948853,1.1399999856948853,1.0800000429153442,1.100000023841858,1.0319448709487915
+2009-07-09,2300,1.0399999618530271,1.2100000381469729,1.0099999904632568,1.2100000381469729,1.1351393461227417
+2009-07-08,18100,1.0,1.159999966621399,1.0,1.1399999856948853,1.0694701671600342
+2009-07-07,16300,1.149999976158142,1.2599999904632568,1.100000023841858,1.25,1.1726645231246948
+2009-07-06,6600,1.149999976158142,1.2999999523162842,1.149999976158142,1.2699999809265137,1.1914273500442505
+2009-07-02,3900,1.2899999618530271,1.2899999618530271,1.2000000476837158,1.2000000476837158,1.1257580518722534
+2009-07-01,1100,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.2400000095367432,1.163283109664917
+2009-06-30,6700,1.1100000143051147,1.2400000095367432,1.1100000143051147,1.2100000381469729,1.1351393461227417
+2009-06-29,10800,1.2300000190734863,1.25,1.1100000143051147,1.1200000047683716,1.0507073402404783
+2009-06-26,2600,1.25,1.25,1.2100000381469729,1.25,1.1726645231246948
+2009-06-25,10100,1.1100000143051147,1.25,1.1100000143051147,1.2400000095367432,1.163283109664917
+2009-06-24,2600,1.100000023841858,1.149999976158142,1.100000023841858,1.1100000143051147,1.0413260459899902
+2009-06-23,7500,1.149999976158142,1.149999976158142,1.100000023841858,1.1200000047683716,1.0507073402404783
+2009-06-22,6500,1.1799999475479126,1.1799999475479126,1.1399999856948853,1.1699999570846558,1.097614049911499
+2009-06-19,4100,1.2000000476837158,1.2000000476837158,1.1699999570846558,1.1699999570846558,1.097614049911499
+2009-06-18,2000,1.25,1.25,1.1699999570846558,1.1799999475479126,1.1069953441619873
+2009-06-17,2400,1.2599999904632568,1.2699999809265137,1.1100000143051147,1.190000057220459,1.1163767576217651
+2009-06-16,8700,1.2999999523162842,1.2999999523162842,1.0199999809265137,1.1799999475479126,1.1069953441619873
+2009-06-15,14800,1.2999999523162842,1.309999942779541,1.2999999523162842,1.2999999523162842,1.2195711135864258
+2009-06-12,5100,1.2999999523162842,1.3600000143051147,1.2999999523162842,1.3300000429153442,1.2477151155471802
+2009-06-11,12600,1.25,1.3899999856948853,1.25,1.3899999856948853,1.3040032386779783
+2009-06-10,29500,1.2699999809265137,1.2699999809265137,1.190000057220459,1.25,1.1726645231246948
+2009-06-09,11900,1.190000057220459,1.5,1.149999976158142,1.5,1.4071974754333496
+2009-06-08,22100,0.9700000286102296,1.0800000429153442,0.9700000286102296,1.059999942779541,0.994419515132904
+2009-06-05,4300,0.959999978542328,0.9900000095367432,0.9399999976158142,0.9900000095367432,0.9287503361701964
+2009-06-04,19300,0.9200000166893004,1.0,0.9200000166893004,0.949999988079071,0.8912250995635986
+2009-06-03,1700,0.8999999761581421,0.949999988079071,0.8999999761581421,0.9100000262260436,0.8536997437477112
+2009-06-02,10200,0.8899999856948853,0.9399999976158142,0.7599999904632568,0.8899999856948853,0.8349372148513794
+2009-06-01,22400,0.9100000262260436,0.959999978542328,0.8399999737739563,0.8799999952316284,0.8255558609962463
+2009-05-29,39300,0.7400000095367432,0.8199999928474426,0.7400000095367432,0.8100000023841858,0.7598865628242493
+2009-05-28,8200,0.8700000047683716,0.949999988079071,0.7200000286102295,0.949999988079071,0.8912250995635986
+2009-05-27,3900,0.8999999761581421,0.9300000071525574,0.8999999761581421,0.9200000166893004,0.863081157207489
+2009-05-26,1900,0.949999988079071,0.9700000286102296,0.9399999976158142,0.9399999976158142,0.8818437457084656
+2009-05-22,5800,0.949999988079071,1.090000033378601,0.949999988079071,0.959999978542328,0.9006063342094421
+2009-05-21,51500,1.0800000429153442,1.0800000429153442,0.9700000286102296,0.9700000286102296,0.90998774766922
+2009-05-20,13500,1.0499999523162842,1.100000023841858,1.0399999618530271,1.0700000524520874,1.0038009881973269
+2009-05-19,8600,1.0099999904632568,1.1100000143051147,1.0,1.0199999809265137,0.9568942785263062
+2009-05-18,8100,1.100000023841858,1.1399999856948853,1.0499999523162842,1.059999942779541,0.994419515132904
+2009-05-15,13600,1.100000023841858,1.100000023841858,1.0199999809265137,1.0199999809265137,0.9568942785263062
+2009-05-14,13600,0.949999988079071,1.1399999856948853,0.949999988079071,1.059999942779541,0.994419515132904
+2009-05-13,34400,1.0199999809265137,1.309999942779541,1.0,1.1699999570846558,1.097614049911499
+2009-05-12,13600,1.0499999523162842,1.0499999523162842,1.0,1.0299999713897705,0.9662755131721495
+2009-05-11,61500,0.8999999761581421,1.5,0.8999999761581421,1.0700000524520874,1.0038009881973269
+2009-05-08,15900,0.8700000047683716,0.8899999856948853,0.8600000143051147,0.8600000143051147,0.8067932724952698
+2009-05-07,21500,0.8199999928474426,0.8500000238418579,0.8199999928474426,0.8299999833106995,0.7786493897438049
+2009-05-06,6400,0.699999988079071,0.8100000023841858,0.699999988079071,0.8100000023841858,0.7598865628242493
+2009-05-05,9300,0.75,0.7699999809265137,0.7200000286102295,0.7400000095367432,0.6942175030708313
+2009-05-04,22400,0.7699999809265137,0.8199999928474426,0.75,0.8100000023841858,0.7598865628242493
+2009-05-01,1200,0.6800000071525574,0.7699999809265137,0.6800000071525574,0.7300000190734863,0.6848360896110535
+2009-04-30,6100,0.8199999928474426,0.8199999928474426,0.7300000190734863,0.7400000095367432,0.6942175030708313
+2009-04-29,900,0.7900000214576721,0.800000011920929,0.75,0.7799999713897705,0.7317426800727844
+2009-04-28,15400,0.8199999928474426,0.8500000238418579,0.6399999856948853,0.6600000262260437,0.6191669702529907
+2009-04-27,17700,0.7900000214576721,0.8700000047683716,0.7099999785423279,0.8199999928474426,0.7692678570747375
+2009-04-24,42300,0.7900000214576721,0.800000011920929,0.75,0.75,0.7035987377166748
+2009-04-23,7400,0.7300000190734863,0.7300000190734863,0.7099999785423279,0.7099999785423279,0.6660733819007874
+2009-04-22,24600,0.75,0.7599999904632568,0.75,0.75,0.7035987377166748
+2009-04-21,28400,0.6499999761581421,0.75,0.6499999761581421,0.7200000286102295,0.6754547357559204
+2009-04-20,15800,0.5899999737739563,0.6499999761581421,0.5899999737739563,0.6399999856948853,0.6004041433334351
+2009-04-17,120100,0.550000011920929,0.6800000071525574,0.5299999713897705,0.6399999856948853,0.6004041433334351
+2009-04-16,129400,0.6800000071525574,0.6899999976158142,0.5,0.5,0.4690658152103424
+2009-04-15,7400,0.6899999976158142,0.6899999976158142,0.6399999856948853,0.6499999761581421,0.6097855567932129
+2009-04-14,3600,0.6299999952316284,0.6600000262260437,0.6299999952316284,0.6499999761581421,0.6097855567932129
+2009-04-13,14300,0.6299999952316284,0.6899999976158142,0.6200000047683716,0.6299999952316284,0.5910229682922363
+2009-04-09,19600,0.6299999952316284,0.6399999856948853,0.6200000047683716,0.6299999952316284,0.5910229682922363
+2009-04-08,58100,0.699999988079071,0.699999988079071,0.6000000238418579,0.6100000143051147,0.5722603797912598
+2009-04-07,17600,0.699999988079071,0.699999988079071,0.6200000047683716,0.6200000047683716,0.5816415548324585
+2009-04-06,12600,0.800000011920929,0.800000011920929,0.699999988079071,0.699999988079071,0.6566921472549438
+2009-04-03,40000,0.7200000286102295,0.8500000238418579,0.699999988079071,0.699999988079071,0.6566921472549438
+2009-04-02,80500,0.9300000071525574,0.9300000071525574,0.6200000047683716,0.6200000047683716,0.5816415548324585
+2009-04-01,2800,0.8999999761581421,0.9300000071525574,0.8799999952316284,0.9300000071525574,0.8724625110626221
+2009-03-31,8500,0.9100000262260436,0.9900000095367432,0.8999999761581421,0.9100000262260436,0.8536997437477112
+2009-03-30,7000,0.8700000047683716,0.8700000047683716,0.7699999809265137,0.8199999928474426,0.7692678570747375
+2009-03-27,700,0.9100000262260436,0.9100000262260436,0.8199999928474426,0.8199999928474426,0.7692678570747375
+2009-03-26,2500,0.8100000023841858,0.9300000071525574,0.8100000023841858,0.8899999856948853,0.8349372148513794
+2009-03-25,2000,0.8199999928474426,0.8299999833106995,0.8100000023841858,0.8100000023841858,0.7598865628242493
+2009-03-24,4800,0.8500000238418579,0.9399999976158142,0.8199999928474426,0.8500000238418579,0.7974119782447815
+2009-03-23,3100,0.8899999856948853,0.949999988079071,0.8100000023841858,0.8299999833106995,0.7786493897438049
+2009-03-20,16300,0.8100000023841858,0.8999999761581421,0.8100000023841858,0.8999999761581421,0.8443183898925781
+2009-03-19,4600,0.6899999976158142,0.8299999833106995,0.6899999976158142,0.8100000023841858,0.7598865628242493
+2009-03-18,4600,0.6600000262260437,0.699999988079071,0.6600000262260437,0.6899999976158142,0.6473108530044556
+2009-03-17,5900,0.6100000143051147,0.6499999761581421,0.6000000238418579,0.6399999856948853,0.6004041433334351
+2009-03-16,13500,0.7300000190734863,0.800000011920929,0.6100000143051147,0.6100000143051147,0.5722603797912598
+2009-03-13,700,0.6800000071525574,0.6800000071525574,0.6499999761581421,0.6499999761581421,0.6097855567932129
+2009-03-12,41100,0.6399999856948853,0.6499999761581421,0.6000000238418579,0.6499999761581421,0.6097855567932129
+2009-03-11,10800,0.6700000166893005,0.699999988079071,0.6100000143051147,0.6100000143051147,0.5722603797912598
+2009-03-10,5300,0.6600000262260437,0.75,0.6200000047683716,0.6499999761581421,0.6097855567932129
+2009-03-09,600,0.6600000262260437,0.699999988079071,0.6600000262260437,0.699999988079071,0.6566921472549438
+2009-03-06,26800,0.8500000238418579,0.8999999761581421,0.6700000166893005,0.7099999785423279,0.6660733819007874
+2009-03-05,13400,0.8399999737739563,0.8399999737739563,0.699999988079071,0.699999988079071,0.6566921472549438
+2009-03-04,2200,0.699999988079071,0.8500000238418579,0.699999988079071,0.8199999928474426,0.7692678570747375
+2009-03-03,8200,0.6899999976158142,0.7300000190734863,0.6899999976158142,0.699999988079071,0.6566921472549438
+2009-03-02,5000,0.8500000238418579,0.8600000143051147,0.8500000238418579,0.8500000238418579,0.7974119782447815
+2009-02-27,1100,0.9900000095367432,0.9900000095367432,0.800000011920929,0.8500000238418579,0.7974119782447815
+2009-02-26,1000,0.8199999928474426,0.8199999928474426,0.7799999713897705,0.7799999713897705,0.7317426800727844
+2009-02-25,6500,0.9800000190734864,0.9800000190734864,0.8199999928474426,0.8199999928474426,0.7692678570747375
+2009-02-24,6000,0.8600000143051147,1.1200000047683716,0.8500000238418579,0.9700000286102296,0.90998774766922
+2009-02-23,7200,1.0,1.0700000524520874,0.8299999833106995,0.8299999833106995,0.7786493897438049
+2009-02-20,17500,0.949999988079071,0.949999988079071,0.7699999809265137,0.800000011920929,0.7505053877830505
+2009-02-19,14300,1.059999942779541,1.1299999952316284,0.949999988079071,0.949999988079071,0.8912250995635986
+2009-02-18,5000,1.0199999809265137,1.090000033378601,1.0,1.0,0.9381316304206848
+2009-02-17,5200,1.2300000190734863,1.25,1.0,1.090000033378601,1.0225634574890137
+2009-02-13,800,1.1299999952316284,1.2000000476837158,1.100000023841858,1.2000000476837158,1.1257580518722534
+2009-02-12,400,1.1200000047683716,1.1299999952316284,1.1200000047683716,1.1200000047683716,1.0507073402404783
+2009-02-11,1800,1.1699999570846558,1.2000000476837158,1.1100000143051147,1.149999976158142,1.078851580619812
+2009-02-10,1600,1.340000033378601,1.340000033378601,1.1299999952316284,1.1799999475479126,1.1069953441619873
+2009-02-09,6000,1.3300000429153442,1.3300000429153442,1.2000000476837158,1.309999942779541,1.228952407836914
+2009-02-06,24100,1.0099999904632568,1.340000033378601,0.949999988079071,1.2000000476837158,1.1257580518722534
+2009-02-05,3500,1.0399999618530271,1.090000033378601,1.0099999904632568,1.059999942779541,0.994419515132904
+2009-02-04,7000,1.1399999856948853,1.1699999570846558,1.0,1.100000023841858,1.0319448709487915
+2009-02-03,3500,1.2300000190734863,1.2300000190734863,1.1100000143051147,1.149999976158142,1.078851580619812
+2009-02-02,9400,1.25,1.2999999523162842,1.2000000476837158,1.2100000381469729,1.1351393461227417
+2009-01-30,5700,1.1799999475479126,1.3300000429153442,1.1799999475479126,1.25,1.1726645231246948
+2009-01-29,5800,1.190000057220459,1.2999999523162842,1.190000057220459,1.2000000476837158,1.1257580518722534
+2009-01-28,5200,1.3200000524520874,1.3200000524520874,1.2599999904632568,1.2599999904632568,1.1820459365844729
+2009-01-27,1300,1.309999942779541,1.350000023841858,1.309999942779541,1.3200000524520874,1.2383339405059814
+2009-01-26,3600,1.2999999523162842,1.350000023841858,1.2300000190734863,1.2400000095367432,1.163283109664917
+2009-01-23,6400,1.350000023841858,1.350000023841858,1.190000057220459,1.2400000095367432,1.163283109664917
+2009-01-22,17400,1.2000000476837158,1.350000023841858,1.149999976158142,1.350000023841858,1.2664777040481567
+2009-01-21,19200,1.1100000143051147,1.2599999904632568,1.1100000143051147,1.1799999475479126,1.1069953441619873
+2009-01-20,8900,1.1100000143051147,1.149999976158142,1.100000023841858,1.100000023841858,1.0319448709487915
+2009-01-16,1900,1.1399999856948853,1.2100000381469729,1.1399999856948853,1.159999966621399,1.0882326364517212
+2009-01-15,11900,1.2599999904632568,1.2599999904632568,1.0099999904632568,1.1299999952316284,1.0600887537002563
+2009-01-14,58200,1.159999966621399,1.25,1.0099999904632568,1.0700000524520874,1.0038009881973269
+2009-01-13,21600,1.159999966621399,1.2000000476837158,1.100000023841858,1.1200000047683716,1.0507073402404783
+2009-01-12,37000,1.409999966621399,1.409999966621399,0.7400000095367432,1.2000000476837158,1.1257580518722534
+2009-01-09,15700,1.5,1.5199999809265137,1.4600000381469729,1.4600000381469729,1.369672179222107
+2009-01-08,50900,1.7999999523162842,1.7999999523162842,1.5299999713897705,1.5299999713897705,1.4353413581848145
+2009-01-07,71700,1.75,1.899999976158142,1.6200000047683716,1.7999999523162842,1.6886367797851562
+2009-01-06,187500,1.25,2.049999952316284,1.25,1.7999999523162842,1.6886367797851562
+2009-01-05,174300,0.7200000286102295,1.590000033378601,0.6000000238418579,1.159999966621399,1.0882326364517212
+2009-01-02,121400,0.6299999952316284,0.800000011920929,0.6299999952316284,0.7200000286102295,0.6754547357559204
+2008-12-31,27300,0.6200000047683716,0.6700000166893005,0.5600000023841858,0.6100000143051147,0.5722603797912598
+2008-12-30,31000,0.5799999833106995,0.6299999952316284,0.550000011920929,0.5600000023841858,0.5253536701202393
+2008-12-29,718400,0.5,0.6100000143051147,0.5,0.5799999833106995,0.5441163182258606
+2008-12-26,200700,0.5,0.5,0.4699999988079071,0.5,0.4690658152103424
+2008-12-24,17800,0.5,0.5,0.4699999988079071,0.4699999988079071,0.4409218728542328
+2008-12-23,110100,0.449999988079071,0.5199999809265137,0.449999988079071,0.4600000083446502,0.4315405786037445
+2008-12-22,24300,0.449999988079071,0.5,0.449999988079071,0.449999988079071,0.422159194946289
+2008-12-19,76300,0.5,0.5299999713897705,0.449999988079071,0.449999988079071,0.422159194946289
+2008-12-18,70100,0.5,0.550000011920929,0.4600000083446502,0.4600000083446502,0.4315405786037445
+2008-12-17,27900,0.4900000095367431,0.550000011920929,0.449999988079071,0.4900000095367431,0.4596845507621765
+2008-12-16,26300,0.5,0.5199999809265137,0.4300000071525574,0.4600000083446502,0.4127779304981231
+2008-12-15,25700,0.5,0.5400000214576721,0.449999988079071,0.4600000083446502,0.4127779304981231
+2008-12-12,20400,0.3899999856948852,0.5400000214576721,0.3899999856948852,0.5,0.4486716687679291
+2008-12-11,218400,0.4699999988079071,0.5,0.3600000143051147,0.4099999964237213,0.3679107427597046
+2008-12-10,18700,0.6000000238418579,0.6000000238418579,0.4699999988079071,0.4699999988079071,0.4217513501644134
+2008-12-09,48500,0.5699999928474426,0.5699999928474426,0.5,0.550000011920929,0.4935388565063476
+2008-12-08,12100,0.6499999761581421,0.6499999761581421,0.5699999928474426,0.5699999928474426,0.5114856958389282
+2008-12-05,19100,0.550000011920929,0.6800000071525574,0.550000011920929,0.5699999928474426,0.5114856958389282
+2008-12-04,14500,0.6299999952316284,0.6299999952316284,0.5099999904632568,0.550000011920929,0.4935388565063476
+2008-12-03,10400,0.7200000286102295,0.7200000286102295,0.5699999928474426,0.5699999928474426,0.5114856958389282
+2008-12-02,8400,0.7300000190734863,0.75,0.6100000143051147,0.6700000166893005,0.6012200117111206
+2008-12-01,40300,0.5799999833106995,0.75,0.5400000214576721,0.6499999761581421,0.58327317237854
+2008-11-28,23100,0.550000011920929,0.75,0.550000011920929,0.75,0.6730074882507324
+2008-11-26,4900,0.6000000238418579,0.6499999761581421,0.6000000238418579,0.6100000143051147,0.5473795533180237
+2008-11-25,20700,0.6700000166893005,0.6700000166893005,0.5199999809265137,0.5299999713897705,0.4755919575691223
+2008-11-24,6500,0.550000011920929,0.5799999833106995,0.5099999904632568,0.5699999928474426,0.5114856958389282
+2008-11-21,16200,0.550000011920929,0.5699999928474426,0.550000011920929,0.550000011920929,0.4935388565063476
+2008-11-20,17100,0.699999988079071,0.699999988079071,0.550000011920929,0.550000011920929,0.4935388565063476
+2008-11-19,2700,0.6899999976158142,0.699999988079071,0.6299999952316284,0.6299999952316284,0.5653262734413147
+2008-11-18,11700,0.5199999809265137,0.7200000286102295,0.5199999809265137,0.6899999976158142,0.619166910648346
+2008-11-17,30300,0.6499999761581421,0.7400000095367432,0.5400000214576721,0.6399999856948853,0.574299693107605
+2008-11-14,7400,0.4000000059604645,0.5400000214576721,0.4000000059604645,0.5400000214576721,0.4845653474330902
+2008-11-13,44700,0.5799999833106995,0.5799999833106995,0.4600000083446502,0.4600000083446502,0.4127779304981231
+2008-11-12,127500,0.75,0.75,0.4000000059604645,0.4600000083446502,0.4127779304981231
+2008-11-11,119000,0.5899999737739563,0.5899999737739563,0.4099999964237213,0.4300000071525574,0.3858576118946075
+2008-11-10,17100,0.6600000262260437,0.6600000262260437,0.550000011920929,0.5699999928474426,0.5114856958389282
+2008-11-07,5200,0.75,0.75,0.6600000262260437,0.6600000262260437,0.5922465920448303
+2008-11-06,293400,0.75,0.7699999809265137,0.6499999761581421,0.6600000262260437,0.5922465920448303
+2008-11-05,26200,0.800000011920929,0.8199999928474426,0.75,0.7599999904632568,0.6819809079170227
+2008-11-04,84100,0.9399999976158142,0.949999988079071,0.7599999904632568,0.8100000023841858,0.7268480658531189
+2008-11-03,58700,0.9700000286102296,1.0,0.8999999761581421,0.9200000166893004,0.8255558609962463
+2008-10-31,10000,1.0299999713897705,1.0299999713897705,0.9300000071525574,0.9300000071525574,0.834529459476471
+2008-10-30,8000,0.9800000190734864,1.0499999523162842,0.9800000190734864,0.9900000095367432,0.8883698582649231
+2008-10-29,29500,1.100000023841858,1.100000023841858,0.9800000190734864,0.9800000190734864,0.8793964982032776
+2008-10-28,15200,1.0800000429153442,1.0800000429153442,1.0099999904632568,1.0099999904632568,0.9063166975975036
+2008-10-27,62500,1.2400000095367432,1.2400000095367432,0.9800000190734864,1.0299999713897705,0.9242635369300842
+2008-10-24,63000,1.1100000143051147,1.1100000143051147,1.0,1.0,0.8973433375358582
+2008-10-23,66500,1.25,1.3600000143051147,1.059999942779541,1.090000033378601,0.9781041741371156
+2008-10-22,7500,1.2999999523162842,1.2999999523162842,1.2300000190734863,1.2400000095367432,1.1127054691314695
+2008-10-21,15800,1.2100000381469729,1.2699999809265137,1.2000000476837158,1.2000000476837158,1.0768120288848877
+2008-10-20,20100,1.1799999475479126,1.5,1.1799999475479126,1.2100000381469729,1.0857855081558228
+2008-10-17,62400,1.350000023841858,1.350000023841858,1.1699999570846558,1.1699999570846558,1.049891710281372
+2008-10-16,197600,1.3600000143051147,1.399999976158142,1.2400000095367432,1.3200000524520874,1.1844931840896606
+2008-10-15,24600,1.1699999570846558,1.4199999570846558,1.1699999570846558,1.3200000524520874,1.1844931840896606
+2008-10-14,126700,1.5399999618530271,1.5399999618530271,1.090000033378601,1.1699999570846558,1.049891710281372
+2008-10-13,9400,1.659999966621399,1.75,1.4600000381469729,1.590000033378601,1.4267759323120115
+2008-10-10,55800,1.6799999475479126,1.7899999618530271,1.5199999809265137,1.559999942779541,1.3998557329177856
+2008-10-09,27500,1.8600000143051147,1.870000004768372,1.649999976158142,1.6799999475479126,1.507536768913269
+2008-10-08,82800,1.690000057220459,1.850000023841858,1.6799999475479126,1.830000042915344,1.6421383619308472
+2008-10-07,33600,1.6399999856948853,1.850000023841858,1.6399999856948853,1.690000057220459,1.5165103673934937
+2008-10-06,27300,1.590000033378601,1.8600000143051147,1.590000033378601,1.690000057220459,1.5165103673934937
+2008-10-03,36300,1.8899999856948853,1.909999966621399,1.7999999523162842,1.7999999523162842,1.615217924118042
+2008-10-02,114500,1.6100000143051147,1.899999976158142,1.5499999523162842,1.840000033378601,1.651111721992493
+2008-10-01,30300,1.840000033378601,1.899999976158142,1.6799999475479126,1.6799999475479126,1.507536768913269
+2008-09-30,62300,1.7699999809265137,1.850000023841858,1.559999942779541,1.6100000143051147,1.4447226524353027
+2008-09-29,3400,1.7599999904632568,1.820000052452088,1.7599999904632568,1.7699999809265137,1.588297724723816
+2008-09-26,50800,1.7899999618530271,1.899999976158142,1.649999976158142,1.899999976158142,1.7049524784088137
+2008-09-25,8600,1.870000004768372,2.059999942779541,1.870000004768372,1.899999976158142,1.7049524784088137
+2008-09-24,12800,1.9700000286102293,1.9700000286102293,1.8600000143051147,1.919999957084656,1.7228991985321045
+2008-09-23,10000,2.0999999046325684,2.0999999046325684,1.940000057220459,2.039999961853028,1.8305803537368768
+2008-09-22,1500,2.0199999809265137,2.0999999046325684,2.0199999809265137,2.0999999046325684,1.8844207525253296
+2008-09-19,12600,2.049999952316284,2.4600000381469727,2.049999952316284,2.109999895095825,1.8933942317962649
+2008-09-18,10400,1.870000004768372,2.490000009536743,1.870000004768372,1.919999957084656,1.7228991985321045
+2008-09-17,31800,1.840000033378601,2.140000104904175,1.820000052452088,1.909999966621399,1.71392560005188
+2008-09-16,72800,2.0999999046325684,2.1600000858306885,1.9800000190734863,2.0,1.767766356468201
+2008-09-15,14300,2.25,2.25,2.0999999046325684,2.0999999046325684,1.856154441833496
+2008-09-12,75500,2.180000066757202,2.25,2.1700000762939453,2.2100000381469727,1.953382134437561
+2008-09-11,17600,2.309999942779541,2.380000114440918,2.130000114440918,2.1700000762939453,1.9180264472961424
+2008-09-10,73900,2.5299999713897705,2.5299999713897705,2.25,2.259999990463257,1.9975758790969849
+2008-09-09,16600,2.450000047683716,2.5899999141693115,2.3299999237060547,2.539999961853028,2.245063543319702
+2008-09-08,35200,2.299999952316284,2.470000028610229,2.299999952316284,2.400000095367432,2.121319532394409
+2008-09-05,13200,2.240000009536743,2.369999885559082,2.240000009536743,2.299999952316284,2.032931327819824
+2008-09-04,33400,2.2799999713897705,2.4100000858306885,2.2699999809265137,2.319999933242798,2.0506086349487305
+2008-09-03,26400,2.2799999713897705,2.289999961853028,2.190000057220459,2.2300000190734863,1.9710594415664675
+2008-09-02,6300,2.2799999713897705,2.359999895095825,2.2699999809265137,2.2799999713897705,2.015253782272339
+2008-08-29,11800,2.3499999046325684,2.380000114440918,2.25,2.25,1.9887373447418213
+2008-08-28,48900,2.369999885559082,2.4200000762939453,2.200000047683716,2.240000009536743,1.9798980951309204
+2008-08-27,45700,2.4600000381469727,2.4600000381469727,2.359999895095825,2.400000095367432,2.121319532394409
+2008-08-26,48400,2.559999942779541,2.5999999046325684,2.490000009536743,2.5,2.209707975387573
+2008-08-25,23800,2.6600000858306885,2.6600000858306885,2.4800000190734863,2.509999990463257,2.218547105789185
+2008-08-22,20400,2.559999942779541,2.700000047683716,2.5299999713897705,2.5799999237060547,2.280418634414673
+2008-08-21,22100,2.609999895095825,2.690000057220459,2.5799999237060547,2.5899999141693115,2.289257526397705
+2008-08-20,46900,2.700000047683716,2.990000009536743,2.5999999046325684,2.609999895095825,2.3069350719451904
+2008-08-19,78000,2.640000104904175,2.680000066757202,2.5799999237060547,2.609999895095825,2.3069350719451904
+2008-08-18,80400,2.880000114440918,2.9600000381469727,2.5299999713897705,2.6700000762939453,2.3599681854248047
+2008-08-15,107500,2.970000028610229,2.990000009536743,2.819999933242798,2.8399999141693115,2.510227918624878
+2008-08-14,45600,2.940000057220459,3.059999942779541,2.940000057220459,3.0199999809265137,2.6693272590637207
+2008-08-13,45300,2.990000009536743,3.0799999237060547,2.990000009536743,2.990000009536743,2.642810583114624
+2008-08-12,17500,3.069999933242798,3.1600000858306885,3.0,3.0,2.651649475097656
+2008-08-11,99200,3.069999933242798,3.240000009536743,3.009999990463257,3.069999933242798,2.713521242141724
+2008-08-08,260600,2.900000095367432,3.039999961853028,2.900000095367432,3.0199999809265137,2.6693272590637207
+2008-08-07,19600,3.130000114440918,3.1700000762939453,2.950000047683716,3.0,2.651649475097656
+2008-08-06,92700,3.299999952316284,3.4800000190734863,3.0199999809265137,3.0899999141693115,2.731199264526367
+2008-08-05,99000,3.369999885559082,3.369999885559082,3.0899999141693115,3.25,2.872620344161988
+2008-08-04,49400,3.509999990463257,3.640000104904175,3.180000066757202,3.2799999713897705,2.899136543273926
+2008-08-01,13700,3.5799999237060547,3.680000066757202,3.549999952316284,3.609999895095825,3.1908183097839355
+2008-07-31,13200,3.670000076293945,3.7200000286102295,3.609999895095825,3.650000095367432,3.2261738777160645
+2008-07-30,32000,3.819999933242798,3.869999885559082,3.660000085830689,3.670000076293945,3.24385142326355
+2008-07-29,4000,3.990000009536743,4.190000057220459,3.990000009536743,4.110000133514404,3.6327602863311768
+2008-07-28,18400,3.900000095367432,4.079999923706055,3.869999885559082,4.019999980926514,3.553210496902466
+2008-07-25,9300,3.869999885559082,4.139999866485596,3.859999895095825,4.099999904632568,3.623921632766724
+2008-07-24,53000,4.170000076293945,4.190000057220459,3.849999904632568,3.859999895095825,3.4117891788482666
+2008-07-23,9900,4.320000171661377,4.440000057220459,4.159999847412109,4.320000171661377,3.818374633789064
+2008-07-22,4100,4.260000228881836,4.329999923706055,4.21999979019165,4.329999923706055,3.827214241027832
+2008-07-21,9800,4.139999866485596,4.420000076293945,4.059999942779541,4.340000152587891,3.836052894592285
+2008-07-18,4900,4.300000190734863,4.420000076293945,4.170000076293945,4.199999809265137,3.712308883666992
+2008-07-17,51000,4.559999942779541,4.599999904632568,4.239999771118164,4.25,3.756503820419312
+2008-07-16,65600,4.539999961853027,4.559999942779541,4.409999847412109,4.409999847412109,3.897925138473511
+2008-07-15,14700,4.510000228881836,4.610000133514404,4.510000228881836,4.599999904632568,4.065862655639648
+2008-07-14,9200,4.550000190734863,4.599999904632568,4.329999923706055,4.559999942779541,4.030507564544678
+2008-07-11,48100,4.550000190734863,4.559999942779541,4.260000228881836,4.510000228881836,3.986313581466675
+2008-07-10,87600,4.619999885559082,4.619999885559082,4.420000076293945,4.53000020980835,4.00399112701416
+2008-07-09,12800,4.389999866485596,4.579999923706055,4.389999866485596,4.5,3.9774746894836426
+2008-07-08,32800,4.389999866485596,4.429999828338623,4.380000114440918,4.429999828338623,3.915603399276733
+2008-07-07,12700,4.28000020980835,4.360000133514404,4.159999847412109,4.320000171661377,3.818374633789064
+2008-07-03,112200,4.159999847412109,4.199999809265137,4.139999866485596,4.199999809265137,3.712308883666992
+2008-07-02,18600,4.21999979019165,4.21999979019165,4.159999847412109,4.170000076293945,3.685793161392212
+2008-07-01,150300,4.110000133514404,4.400000095367432,4.03000020980835,4.260000228881836,3.7653424739837646
+2008-06-30,251200,4.050000190734863,4.21999979019165,4.010000228881836,4.199999809265137,3.712308883666992
+2008-06-27,10500,4.070000171661377,4.260000228881836,4.019999980926514,4.099999904632568,3.623921632766724
+2008-06-26,15800,4.159999847412109,4.170000076293945,4.019999980926514,4.019999980926514,3.553210496902466
+2008-06-25,17700,4.190000057220459,4.289999961853027,4.0,4.21999979019165,3.729987144470215
+2008-06-24,7000,4.389999866485596,4.389999866485596,4.119999885559082,4.150000095367432,3.668115377426148
+2008-06-23,5200,4.239999771118164,4.340000152587891,4.170000076293945,4.300000190734863,3.8006980419158936
+2008-06-20,20100,4.119999885559082,4.309999942779541,4.039999961853027,4.289999961853027,3.791858911514282
+2008-06-19,2600,4.300000190734863,4.400000095367432,4.119999885559082,4.130000114440918,3.650437831878662
+2008-06-18,5800,3.9700000286102295,4.409999847412109,3.9700000286102295,4.369999885559082,3.862569808959961
+2008-06-17,9300,4.349999904632568,4.369999885559082,4.300000190734863,4.329999923706055,3.8006978034973145
+2008-06-16,9500,4.260000228881836,4.349999904632568,4.260000228881836,4.320000171661377,3.791919469833374
+2008-06-13,16900,4.360000133514404,4.369999885559082,4.099999904632568,4.300000190734863,3.7743654251098633
+2008-06-12,13200,4.349999904632568,4.380000114440918,4.25,4.349999904632568,3.8182532787323
+2008-06-11,4100,4.300000190734863,4.429999828338623,4.289999961853027,4.420000076293945,3.879696846008301
+2008-06-10,59800,4.300000190734863,4.429999828338623,4.230000019073486,4.429999828338623,3.888474464416504
+2008-06-09,10900,4.579999923706055,4.809999942779541,4.170000076293945,4.28000020980835,3.756810188293457
+2008-06-06,27800,4.590000152587891,4.880000114440918,4.119999885559082,4.53000020980835,3.976250648498535
+2008-06-05,23000,4.239999771118164,4.699999809265137,4.199999809265137,4.550000190734863,3.993804931640625
+2008-06-04,34200,4.619999885559082,4.619999885559082,4.199999809265137,4.309999942779541,3.7831430435180655
+2008-06-03,14900,4.53000020980835,4.71999979019165,4.389999866485596,4.480000019073486,3.932361364364624
+2008-06-02,8800,4.489999771118164,4.630000114440918,4.489999771118164,4.519999980926514,3.967472076416016
+2008-05-30,33600,4.480000019073486,4.690000057220459,4.480000019073486,4.5,3.949917078018189
+2008-05-29,12000,4.480000019073486,4.840000152587891,4.480000019073486,4.519999980926514,3.967472076416016
+2008-05-28,14600,4.78000020980835,4.840000152587891,4.510000228881836,4.510000228881836,3.95869517326355
+2008-05-27,14200,4.739999771118164,4.980000019073486,4.489999771118164,4.599999904632568,4.037693500518799
+2008-05-23,4600,4.590000152587891,4.880000114440918,4.559999942779541,4.650000095367432,4.08158016204834
+2008-05-22,13000,4.610000133514404,4.889999866485596,4.539999961853027,4.539999961853027,3.98502779006958
+2008-05-21,6200,4.630000114440918,4.829999923706055,4.630000114440918,4.639999866485596,4.072803020477295
+2008-05-20,9900,4.829999923706055,4.829999923706055,4.75,4.769999980926514,4.186911106109619
+2008-05-19,20800,4.730000019073486,4.880000114440918,4.699999809265137,4.809999942779541,4.22202205657959
+2008-05-16,11400,4.78000020980835,4.929999828338623,4.730000019073486,4.869999885559082,4.274687767028809
+2008-05-15,22800,4.71999979019165,5.0,4.71999979019165,4.900000095367432,4.301021099090576
+2008-05-14,8500,4.739999771118164,4.829999923706055,4.599999904632568,4.670000076293945,4.099135398864746
+2008-05-13,12200,4.480000019073486,4.710000038146973,4.460000038146973,4.679999828338623,4.107913494110107
+2008-05-12,11200,4.480000019073486,4.510000228881836,4.429999828338623,4.480000019073486,3.932361364364624
+2008-05-09,13600,4.480000019073486,4.5,4.429999828338623,4.449999809265137,3.906028985977173
+2008-05-08,68000,4.480000019073486,4.5,4.449999809265137,4.480000019073486,3.932361364364624
+2008-05-07,23800,4.480000019073486,4.5,4.460000038146973,4.480000019073486,3.932361364364624
+2008-05-06,142700,4.670000076293945,4.760000228881836,4.400000095367432,4.480000019073486,3.932361364364624
+2008-05-05,48200,4.349999904632568,4.849999904632568,4.340000152587891,4.619999885559082,4.055248260498047
+2008-05-02,72900,4.320000171661377,4.329999923706055,4.21999979019165,4.28000020980835,3.756810188293457
+2008-05-01,50300,4.190000057220459,4.349999904632568,4.079999923706055,4.25,3.730477094650269
+2008-04-30,8100,4.150000095367432,4.190000057220459,4.139999866485596,4.190000057220459,3.67781138420105
+2008-04-29,8100,4.050000190734863,4.199999809265137,4.039999961853027,4.150000095367432,3.642701387405396
+2008-04-28,24200,4.110000133514404,4.210000038146973,3.900000095367432,4.0,3.511037349700928
+2008-04-25,4800,4.019999980926514,4.070000171661377,3.9800000190734863,4.039999961853027,3.546147584915161
+2008-04-24,37800,4.139999866485596,4.550000190734863,3.799999952316284,3.869999885559082,3.3969287872314453
+2008-04-23,10100,3.910000085830689,4.050000190734863,3.829999923706055,4.0,3.511037349700928
+2008-04-22,4500,3.910000085830689,3.9600000381469727,3.859999895095825,3.950000047683716,3.467149496078491
+2008-04-21,2000,3.849999904632568,3.9600000381469727,3.849999904632568,3.910000085830689,3.432039499282837
+2008-04-18,12100,3.950000047683716,3.9600000381469727,3.7300000190734863,3.799999952316284,3.3354854583740234
+2008-04-17,20300,3.880000114440918,3.990000009536743,3.839999914169312,3.859999895095825,3.388150691986084
+2008-04-16,10300,3.75,3.869999885559082,3.700000047683716,3.859999895095825,3.388150691986084
+2008-04-15,36200,3.849999904632568,3.900000095367432,3.650000095367432,3.759999990463257,3.300374984741211
+2008-04-14,36500,3.799999952316284,4.0,3.650000095367432,3.880000114440918,3.4057061672210693
+2008-04-11,33500,4.03000020980835,4.039999961853027,3.75,3.880000114440918,3.4057061672210693
+2008-04-10,10600,3.890000104904175,4.309999942779541,3.890000104904175,3.990000009536743,3.502259492874145
+2008-04-09,19900,4.010000228881836,4.019999980926514,3.7300000190734863,3.9700000286102295,3.48470401763916
+2008-04-08,22900,4.039999961853027,4.159999847412109,3.859999895095825,3.920000076293945,3.440816640853882
+2008-04-07,15400,4.090000152587891,4.130000114440918,4.050000190734863,4.130000114440918,3.625146150588989
+2008-04-04,15000,3.990000009536743,4.179999828338623,3.9600000381469727,4.019999980926514,3.528592348098755
+2008-04-03,48600,4.110000133514404,4.389999866485596,3.9800000190734863,4.159999847412109,3.651478290557861
+2008-04-02,31900,4.139999866485596,4.210000038146973,4.059999942779541,4.150000095367432,3.642701387405396
+2008-04-01,17400,4.110000133514404,4.210000038146973,4.059999942779541,4.159999847412109,3.651478290557861
+2008-03-31,6300,4.300000190734863,4.340000152587891,4.110000133514404,4.130000114440918,3.625146150588989
+2008-03-28,1700,4.349999904632568,4.349999904632568,4.25,4.309999942779541,3.7831430435180655
+2008-03-27,15900,4.170000076293945,4.440000057220459,4.03000020980835,4.349999904632568,3.8182532787323
+2008-03-26,9500,4.539999961853027,4.559999942779541,4.380000114440918,4.400000095367432,3.862140655517578
+2008-03-25,21100,4.190000057220459,4.840000152587891,4.010000228881836,4.829999923706055,4.239577293395996
+2008-03-24,31700,3.920000076293945,4.28000020980835,3.920000076293945,4.190000057220459,3.67781138420105
+2008-03-20,19200,4.260000228881836,4.300000190734863,4.079999923706055,4.079999923706055,3.5812578201293945
+2008-03-19,4500,4.25,4.309999942779541,4.21999979019165,4.239999771118164,3.7216994762420654
+2008-03-18,5200,4.210000038146973,4.260000228881836,4.190000057220459,4.21999979019165,3.704144239425659
+2008-03-17,14000,4.230000019073486,4.300000190734863,4.21999979019165,4.25,3.7041444778442383
+2008-03-14,21100,4.369999885559082,4.519999980926514,4.360000133514404,4.440000057220459,3.869741678237915
+2008-03-13,24700,4.420000076293945,4.420000076293945,4.190000057220459,4.230000019073486,3.6867129802703857
+2008-03-12,20900,4.329999923706055,4.449999809265137,4.150000095367432,4.420000076293945,3.8523106575012207
+2008-03-11,14700,4.630000114440918,4.900000095367432,4.309999942779541,4.409999847412109,3.843594789505005
+2008-03-10,22800,4.409999847412109,4.510000228881836,4.389999866485596,4.449999809265137,3.878457307815552
+2008-03-07,21000,4.570000171661377,4.599999904632568,4.440000057220459,4.5,3.922035455703736
+2008-03-06,34000,4.679999828338623,4.690000057220459,4.5,4.559999942779541,3.974328994750977
+2008-03-05,26200,4.630000114440918,4.710000038146973,4.590000152587891,4.659999847412109,4.061484336853027
+2008-03-04,23100,4.75,4.829999923706055,4.510000228881836,4.659999847412109,4.061484336853027
+2008-03-03,27400,4.860000133514404,4.960000038146973,4.559999942779541,4.849999904632568,4.227082252502441
+2008-02-29,29300,4.840000152587891,5.059999942779541,4.5,4.809999942779541,4.192219734191895
+2008-02-28,68200,5.0,5.059999942779541,4.510000228881836,4.699999809265137,4.096347808837891
+2008-02-27,17100,5.289999961853027,5.329999923706055,5.0,5.010000228881836,4.366533279418945
+2008-02-26,17800,5.090000152587891,5.130000114440918,5.03000020980835,5.03000020980835,4.3839640617370605
+2008-02-25,22300,5.190000057220459,5.190000057220459,5.039999961853027,5.059999942779541,4.410109996795654
+2008-02-22,19400,5.050000190734863,5.25,5.039999961853027,5.039999961853027,4.392678737640381
+2008-02-21,45100,5.230000019073486,5.349999904632568,5.019999980926514,5.019999980926514,4.375248432159424
+2008-02-20,12200,5.139999866485596,5.25,5.119999885559082,5.130000114440918,4.471120357513428
+2008-02-19,6900,5.159999847412109,5.190000057220459,5.119999885559082,5.190000057220459,4.523414611816406
+2008-02-15,23900,5.28000020980835,5.380000114440918,5.170000076293945,5.28000020980835,4.6018548011779785
+2008-02-14,4600,5.380000114440918,5.389999866485596,5.349999904632568,5.360000133514404,4.671579360961914
+2008-02-13,8200,5.349999904632568,5.599999904632568,5.349999904632568,5.420000076293945,4.723872661590576
+2008-02-12,9300,5.639999866485596,5.639999866485596,5.300000190734863,5.300000190734863,4.61928653717041
+2008-02-11,20500,5.050000190734863,5.519999980926514,5.050000190734863,5.440000057220459,4.741304874420166
+2008-02-08,22400,5.610000133514404,5.650000095367432,5.0,5.050000190734863,4.401395320892334
+2008-02-07,12200,5.510000228881836,5.510000228881836,5.400000095367432,5.489999771118164,4.78488302230835
+2008-02-06,2100,5.420000076293945,5.489999771118164,5.409999847412109,5.440000057220459,4.741304874420166
+2008-02-05,4900,5.429999828338623,5.460000038146973,5.380000114440918,5.409999847412109,4.715158939361572
+2008-02-04,13900,5.25,5.639999866485596,5.25,5.460000038146973,4.758736610412598
+2008-02-01,40900,5.400000095367432,5.400000095367432,5.199999809265137,5.239999771118164,4.566991329193115
+2008-01-31,16300,5.300000190734863,5.690000057220459,5.119999885559082,5.25,4.575707912445068
+2008-01-30,23200,5.110000133514404,5.309999942779541,5.110000133514404,5.25,4.575707912445068
+2008-01-29,25100,5.170000076293945,5.300000190734863,5.0,5.25,4.575707912445068
+2008-01-28,6400,5.420000076293945,5.420000076293945,5.090000152587891,5.110000133514404,4.4536895751953125
+2008-01-25,7100,5.099999904632568,5.21999979019165,5.010000228881836,5.010000228881836,4.366533279418945
+2008-01-24,13300,5.25,5.260000228881836,5.03000020980835,5.03000020980835,4.3839640617370605
+2008-01-23,11800,5.159999847412109,5.260000228881836,5.099999904632568,5.110000133514404,4.4536895751953125
+2008-01-22,15200,5.190000057220459,5.659999847412109,5.150000095367432,5.329999923706055,4.645431995391846
+2008-01-18,30500,5.610000133514404,5.670000076293945,5.320000171661377,5.380000114440918,4.689011573791504
+2008-01-17,19500,5.510000228881836,6.25,5.460000038146973,5.800000190734863,5.055067539215088
+2008-01-16,29100,5.699999809265137,5.699999809265137,5.449999809265137,5.519999980926514,4.811029434204102
+2008-01-15,4900,5.619999885559082,5.929999828338623,5.619999885559082,5.75,5.011489868164063
+2008-01-14,13900,6.179999828338623,6.179999828338623,5.650000095367432,5.650000095367432,4.924333095550537
+2008-01-11,49500,5.510000228881836,5.989999771118164,5.480000019073486,5.900000095367432,5.142224311828613
+2008-01-10,16200,5.760000228881836,5.760000228881836,5.440000057220459,5.650000095367432,4.924333095550537
+2008-01-09,38700,5.639999866485596,5.75,5.449999809265137,5.75,5.011489868164063
+2008-01-08,24400,5.880000114440918,6.0,5.699999809265137,5.699999809265137,4.967912197113037
+2008-01-07,41700,5.949999809265137,6.25,5.75,5.760000228881836,5.020205020904541
+2008-01-04,32300,6.119999885559082,6.360000133514404,5.940000057220459,5.940000057220459,5.177086353302002
+2008-01-03,39600,6.440000057220459,6.46999979019165,6.210000038146973,6.210000038146973,5.412408351898193
+2008-01-02,31500,6.21999979019165,6.510000228881836,6.210000038146973,6.440000057220459,5.61286735534668
+2007-12-31,51500,5.610000133514404,6.489999771118164,5.610000133514404,6.099999904632568,5.3165364265441895
+2007-12-28,62600,5.840000152587891,5.840000152587891,5.420000076293945,5.53000020980835,4.8197455406188965
+2007-12-27,26900,6.289999961853027,6.400000095367432,5.78000020980835,5.840000152587891,5.089929103851318
+2007-12-26,12900,6.559999942779541,6.619999885559082,6.360000133514404,6.360000133514404,5.543142795562744
+2007-12-24,15700,6.159999847412109,7.099999904632568,6.159999847412109,6.46999979019165,5.6390156745910645
+2007-12-21,27800,6.150000095367432,6.199999809265137,5.900000095367432,6.070000171661377,5.2903900146484375
+2007-12-20,28200,5.659999847412109,6.190000057220459,5.659999847412109,6.190000057220459,5.394977569580078
+2007-12-19,21400,6.199999809265137,6.329999923706055,6.199999809265137,6.25,5.447271347045898
+2007-12-18,12100,6.380000114440918,6.380000114440918,6.079999923706055,6.199999809265137,5.377546787261963
+2007-12-17,13900,5.909999847412109,6.460000038146973,5.909999847412109,6.409999847412109,5.559688568115234
+2007-12-14,48200,6.119999885559082,6.159999847412109,5.960000038146973,5.960000038146973,5.169382095336914
+2007-12-13,19400,6.420000076293945,6.420000076293945,6.139999866485596,6.150000095367432,5.334178924560547
+2007-12-12,15100,6.25,6.75,6.25,6.449999809265137,5.594381332397461
+2007-12-11,9600,6.340000152587891,6.420000076293945,6.239999771118164,6.239999771118164,5.412240028381348
+2007-12-10,14300,6.289999961853027,6.480000019073486,6.03000020980835,6.420000076293945,5.568362712860107
+2007-12-07,6300,5.989999771118164,6.389999866485596,5.989999771118164,6.340000152587891,5.498974800109863
+2007-12-06,13400,6.0,6.050000190734863,5.920000076293945,5.989999771118164,5.1954026222229
+2007-12-05,17400,6.130000114440918,6.130000114440918,5.949999809265137,6.019999980926514,5.221423625946045
+2007-12-04,15800,6.179999828338623,6.46999979019165,6.099999904632568,6.099999904632568,5.290811538696289
+2007-12-03,68800,6.980000019073486,7.480000019073486,6.110000133514404,6.110000133514404,5.299484252929688
+2007-11-30,36000,6.849999904632568,7.03000020980835,6.659999847412109,6.949999809265137,6.028055191040039
+2007-11-29,205100,6.090000152587891,6.980000019073486,6.03000020980835,6.849999904632568,5.94132137298584
+2007-11-28,175600,6.619999885559082,6.679999828338623,5.900000095367432,6.150000095367432,5.334178924560547
+2007-11-27,14500,6.059999942779541,6.28000020980835,6.03000020980835,6.28000020980835,5.446935176849365
+2007-11-26,10700,6.400000095367432,6.489999771118164,6.019999980926514,6.070000171661377,5.264791011810303
+2007-11-23,2900,6.559999942779541,6.559999942779541,6.449999809265137,6.449999809265137,5.594381332397461
+2007-11-21,16700,6.559999942779541,6.650000095367432,6.440000057220459,6.449999809265137,5.594381332397461
+2007-11-20,21100,6.480000019073486,6.829999923706055,6.429999828338623,6.510000228881836,5.646424293518066
+2007-11-19,11800,6.670000076293945,6.670000076293945,6.25,6.300000190734863,5.464280605316162
+2007-11-16,13200,6.360000133514404,6.900000095367432,6.329999923706055,6.590000152587891,5.715811252593994
+2007-11-15,32100,6.230000019073486,6.670000076293945,5.980000019073486,6.329999923706055,5.490301132202148
+2007-11-14,315100,6.730000019073486,6.78000020980835,6.079999923706055,6.199999809265137,5.377546787261963
+2007-11-13,41000,7.400000095367432,7.480000019073486,6.699999809265137,6.699999809265137,5.811218738555908
+2007-11-12,20000,7.510000228881836,7.510000228881836,7.110000133514404,7.110000133514404,6.166831970214844
+2007-11-09,11300,7.449999809265137,7.449999809265137,7.25,7.340000152587891,6.366321086883545
+2007-11-08,13800,7.610000133514404,7.650000095367432,7.449999809265137,7.46999979019165,6.479076385498047
+2007-11-07,15400,7.28000020980835,7.320000171661377,7.119999885559082,7.320000171661377,6.348972797393799
+2007-11-06,49400,7.230000019073486,7.329999923706055,7.230000019073486,7.289999961853027,6.322953224182129
+2007-11-05,169800,7.539999961853027,7.690000057220459,7.199999809265137,7.28000020980835,6.314280033111572
+2007-11-02,37400,8.050000190734863,8.050000190734863,7.760000228881836,7.760000228881836,6.7306060791015625
+2007-11-01,68900,8.180000305175781,8.260000228881836,7.820000171661377,8.100000381469727,7.025503635406494
+2007-10-31,33900,8.609999656677246,8.619999885559082,8.15999984741211,8.229999542236328,7.1382575035095215
+2007-10-30,26300,8.699999809265137,8.699999809265137,8.470000267028809,8.5600004196167,7.424481391906738
+2007-10-29,27300,8.920000076293945,8.920000076293945,8.5,8.739999771118164,7.580604553222656
+2007-10-26,69200,8.739999771118164,9.06999969482422,8.710000038146973,8.970000267028809,7.780095100402832
+2007-10-25,43000,8.600000381469727,8.770000457763672,8.3100004196167,8.739999771118164,7.580604553222656
+2007-10-24,17900,8.670000076293945,8.739999771118164,8.600000381469727,8.609999656677246,7.467850208282471
+2007-10-23,29600,8.640000343322754,8.680000305175781,8.5600004196167,8.649999618530273,7.502543449401855
+2007-10-22,18000,8.819999694824219,8.949999809265137,8.630000114440918,8.75,7.589279174804687
+2007-10-19,25300,9.270000457763672,9.4399995803833,8.770000457763672,8.770000457763672,7.606625556945801
+2007-10-18,11200,9.06999969482422,9.699999809265137,9.06999969482422,9.359999656677246,8.118359565734863
+2007-10-17,48100,9.100000381469728,9.720000267028809,9.09000015258789,9.289999961853027,8.057646751403809
+2007-10-16,6900,8.859999656677246,9.119999885559082,8.859999656677246,9.119999885559082,7.910195827484131
+2007-10-15,33900,9.220000267028809,9.220000267028809,8.819999694824219,8.930000305175781,7.745401859283447
+2007-10-12,15300,9.239999771118164,9.300000190734863,9.119999885559082,9.140000343322754,7.927545547485352
+2007-10-11,10300,9.739999771118164,9.920000076293944,9.390000343322754,9.390000343322754,8.144380569458008
+2007-10-10,14400,9.699999809265137,9.869999885559082,9.520000457763672,9.8100004196167,8.508666038513184
+2007-10-09,20400,9.520000457763672,9.920000076293944,9.520000457763672,9.729999542236328,8.439278602600098
+2007-10-08,23300,9.890000343322754,9.890000343322754,9.670000076293944,9.729999542236328,8.439278602600098
+2007-10-05,26700,10.0,10.0,9.81999969482422,9.859999656677246,8.552033424377441
+2007-10-04,28200,9.65999984741211,9.960000038146973,9.59000015258789,9.90999984741211,8.595399856567383
+2007-10-03,35500,9.710000038146973,9.84000015258789,9.289999961853027,9.609999656677246,8.335197448730469
+2007-10-02,93900,9.359999656677246,9.8100004196167,9.149999618530272,9.8100004196167,8.508666038513184
+2007-10-01,65300,8.65999984741211,9.760000228881836,8.600000381469727,9.390000343322754,8.144380569458008
+2007-09-28,32600,8.680000305175781,8.680000305175781,8.300000190734863,8.600000381469727,7.459176063537598
+2007-09-27,73800,8.59000015258789,8.670000076293945,8.4399995803833,8.649999618530273,7.502543449401855
+2007-09-26,20700,8.449999809265137,8.65999984741211,8.420000076293945,8.640000343322754,7.493869781494141
+2007-09-25,41400,8.4399995803833,8.479999542236328,8.100000381469727,8.460000038146973,7.337748050689697
+2007-09-24,27600,8.039999961853027,8.489999771118164,8.039999961853027,8.369999885559082,7.259686470031738
+2007-09-21,15700,7.929999828338623,8.100000381469727,7.78000020980835,8.039999961853027,6.973464012145996
+2007-09-20,13400,8.010000228881836,8.109999656677246,7.71999979019165,7.900000095367432,6.852034568786621
+2007-09-19,17600,8.119999885559082,8.119999885559082,7.980000019073486,8.039999961853027,6.973464012145996
+2007-09-18,15100,8.359999656677246,8.399999618530273,8.020000457763672,8.15999984741211,7.051523685455322
+2007-09-17,30100,8.300000190734863,8.430000305175781,7.980000019073486,8.399999618530273,7.258923053741455
+2007-09-14,48000,8.220000267028809,8.390000343322754,7.900000095367432,8.390000343322754,7.250280857086182
+2007-09-13,25100,8.479999542236328,8.479999542236328,8.149999618530273,8.399999618530273,7.258923053741455
+2007-09-12,40700,8.739999771118164,8.920000076293945,8.359999656677246,8.359999656677246,7.224355220794678
+2007-09-11,43200,8.6899995803833,8.989999771118164,8.470000267028809,8.670000076293945,7.492243766784668
+2007-09-10,53400,8.479999542236328,8.640000343322754,8.470000267028809,8.529999732971191,7.371262073516846
+2007-09-07,54500,8.300000190734863,8.680000305175781,8.029999732971191,8.239999771118164,7.120656490325928
+2007-09-06,87800,8.779999732971191,8.779999732971191,8.260000228881836,8.3100004196167,7.18114709854126
+2007-09-05,15100,7.949999809265137,8.079999923706055,7.920000076293945,8.010000228881836,6.921901226043701
+2007-09-04,25800,8.0,8.069999694824219,7.960000038146973,7.980000019073486,6.895976066589356
+2007-08-31,18000,8.15999984741211,8.170000076293945,7.710000038146973,8.119999885559082,7.01695728302002
+2007-08-30,24200,8.210000038146973,8.710000038146973,7.920000076293945,8.0,6.9132585525512695
+2007-08-29,64700,8.479999542236328,8.479999542236328,8.300000190734863,8.319999694824219,7.1897873878479
+2007-08-28,19700,8.420000076293945,8.930000305175781,8.350000381469727,8.510000228881836,7.353979110717773
+2007-08-27,37600,8.489999771118164,8.619999885559082,8.489999771118164,8.539999961853027,7.379904270172119
+2007-08-24,38600,8.359999656677246,8.649999618530273,8.170000076293945,8.479999542236328,7.328054904937744
+2007-08-23,25300,8.880000114440918,8.880000114440918,8.449999809265137,8.449999809265137,7.302131175994873
+2007-08-22,26800,8.40999984741211,8.770000457763672,6.789999961853027,8.619999885559082,7.44903564453125
+2007-08-21,27100,8.279999732971191,8.680000305175781,8.0600004196167,8.449999809265137,7.302131175994873
+2007-08-20,23100,8.600000381469727,8.899999618530273,8.319999694824219,8.380000114440918,7.241637229919434
+2007-08-17,49600,8.390000343322754,8.880000114440918,8.390000343322754,8.489999771118164,7.336697101593018
+2007-08-16,30900,8.289999961853027,8.390000343322754,8.010000228881836,8.319999694824219,7.1897873878479
+2007-08-15,20500,8.300000190734863,8.569999694824219,8.119999885559082,8.399999618530273,7.258923053741455
+2007-08-14,32200,7.820000171661377,8.399999618530273,7.820000171661377,8.380000114440918,7.241637229919434
+2007-08-13,38500,8.0,8.25,7.610000133514404,8.0,6.9132585525512695
+2007-08-10,74400,7.590000152587891,8.6899995803833,7.300000190734863,8.0600004196167,6.965109348297119
+2007-08-09,181800,8.260000228881836,8.289999961853027,8.029999732971191,8.199999809265137,7.086091995239258
+2007-08-08,80800,8.479999542236328,8.619999885559082,8.079999923706055,8.350000381469727,7.215714454650879
+2007-08-07,47400,8.59000015258789,8.760000228881836,8.479999542236328,8.569999694824219,7.405828952789307
+2007-08-06,94700,9.1899995803833,9.479999542236328,8.59000015258789,8.699999809265137,7.51816987991333
+2007-08-03,57600,9.220000267028809,9.470000267028809,9.050000190734863,9.050000190734863,7.820624351501465
+2007-08-02,21600,9.0,9.18000030517578,8.979999542236328,9.039999961853027,7.811981201171875
+2007-08-01,34000,9.3100004196167,9.3100004196167,8.930000305175781,9.0,7.7774176597595215
+2007-07-31,22300,8.449999809265137,9.119999885559082,8.420000076293945,8.979999542236328,7.760132312774658
+2007-07-30,82400,8.539999961853027,8.6899995803833,8.350000381469727,8.640000343322754,7.46631908416748
+2007-07-27,106600,8.319999694824219,8.6899995803833,8.319999694824219,8.399999618530273,7.258923053741455
+2007-07-26,25200,8.199999809265137,8.479999542236328,8.09000015258789,8.40999984741211,7.267563343048096
+2007-07-25,63400,9.130000114440918,9.75,8.15999984741211,8.369999885559082,7.232996940612793
+2007-07-24,17000,8.430000305175781,8.430000305175781,8.350000381469727,8.399999618530273,7.258923053741455
+2007-07-23,12400,8.3100004196167,8.399999618530273,8.140000343322754,8.390000343322754,7.250280857086182
+2007-07-20,16700,8.350000381469727,8.40999984741211,8.270000457763672,8.350000381469727,7.215714454650879
+2007-07-19,8000,8.210000038146973,8.399999618530273,8.210000038146973,8.390000343322754,7.250280857086182
+2007-07-18,5900,8.260000228881836,8.399999618530273,8.1899995803833,8.1899995803833,7.07744836807251
+2007-07-17,3500,8.3100004196167,8.380000114440918,8.289999961853027,8.34000015258789,7.207073211669922
+2007-07-16,9000,8.390000343322754,8.399999618530273,8.199999809265137,8.199999809265137,7.086091995239258
+2007-07-13,8500,8.390000343322754,8.420000076293945,8.34000015258789,8.399999618530273,7.258923053741455
+2007-07-12,58100,8.229999542236328,8.40999984741211,8.229999542236328,8.34000015258789,7.207073211669922
+2007-07-11,10900,8.210000038146973,8.40999984741211,8.210000038146973,8.390000343322754,7.250280857086182
+2007-07-10,51400,8.119999885559082,8.399999618530273,7.829999923706055,8.399999618530273,7.258923053741455
+2007-07-09,37900,8.100000381469727,8.130000114440918,7.989999771118164,7.989999771118164,6.9046173095703125
+2007-07-06,11900,8.229999542236328,8.229999542236328,8.050000190734863,8.15999984741211,7.051523685455322
+2007-07-05,13700,8.079999923706055,8.180000305175781,8.039999961853027,8.130000114440918,7.025600433349609
+2007-07-03,10700,8.079999923706055,8.100000381469727,8.050000190734863,8.079999923706055,6.982391357421875
+2007-07-02,40500,8.149999618530273,8.149999618530273,8.0,8.039999961853027,6.947826862335205
+2007-06-29,87200,8.069999694824219,8.109999656677246,6.5,8.020000457763672,6.9305419921875
+2007-06-28,31100,8.149999618530273,8.229999542236328,8.140000343322754,8.210000038146973,7.094732284545898
+2007-06-27,11500,8.039999961853027,8.25,8.039999961853027,8.25,7.129298210144043
+2007-06-26,38000,8.270000457763672,8.270000457763672,7.949999809265137,8.029999732971191,6.939184665679932
+2007-06-25,15900,7.989999771118164,8.1899995803833,7.989999771118164,8.1899995803833,7.07744836807251
+2007-06-22,23500,8.140000343322754,8.15999984741211,8.100000381469727,8.130000114440918,7.025600433349609
+2007-06-21,90600,8.25,8.399999618530273,7.699999809265137,8.140000343322754,7.03424072265625
+2007-06-20,17400,8.369999885559082,8.399999618530273,7.889999866485596,8.380000114440918,7.241637229919434
+2007-06-19,31800,8.390000343322754,8.420000076293945,8.369999885559082,8.399999618530273,7.232997417449951
+2007-06-18,57900,8.5,8.729999542236328,8.34000015258789,8.399999618530273,7.232997417449951
+2007-06-15,14100,8.300000190734863,8.420000076293945,8.300000190734863,8.399999618530273,7.232997417449951
+2007-06-14,26700,8.069999694824219,8.390000343322754,8.039999961853027,8.100000381469727,6.974676132202148
+2007-06-13,21100,8.229999542236328,8.270000457763672,7.949999809265137,8.180000305175781,7.043561935424805
+2007-06-12,12900,8.420000076293945,8.420000076293945,8.130000114440918,8.270000457763672,7.121058464050293
+2007-06-11,20100,8.449999809265137,8.569999694824219,8.300000190734863,8.369999885559082,7.207164287567139
+2007-06-08,22200,8.59000015258789,8.59000015258789,8.380000114440918,8.380000114440918,7.215773582458496
+2007-06-07,25800,8.600000381469727,8.800000190734863,8.5600004196167,8.59000015258789,7.396600723266602
+2007-06-06,16500,8.869999885559082,8.9399995803833,8.640000343322754,8.640000343322754,7.439652919769287
+2007-06-05,31200,8.779999732971191,8.880000114440918,8.470000267028809,8.869999885559082,7.637700080871582
+2007-06-04,49000,8.470000267028809,8.899999618530273,8.40999984741211,8.699999809265137,7.491319179534912
+2007-06-01,24800,8.25,8.399999618530273,8.239999771118164,8.380000114440918,7.215773582458496
+2007-05-31,28200,8.510000228881836,8.510000228881836,8.140000343322754,8.25,7.103835582733154
+2007-05-30,39500,8.399999618530273,8.40999984741211,8.350000381469727,8.399999618530273,7.232997417449951
+2007-05-29,48100,8.649999618530273,8.649999618530273,8.399999618530273,8.399999618530273,7.232997417449951
+2007-05-25,37300,8.489999771118164,8.5,8.449999809265137,8.5,7.319104194641113
+2007-05-24,18700,8.5,8.520000457763672,8.479999542236328,8.5,7.319104194641113
+2007-05-23,35100,8.5,8.510000228881836,8.4399995803833,8.510000228881836,7.327713966369629
+2007-05-22,16800,8.260000228881836,8.5,8.210000038146973,8.460000038146973,7.284662246704102
+2007-05-21,11300,8.0,8.260000228881836,8.0,8.260000228881836,7.1124467849731445
+2007-05-18,34300,7.75,8.0,7.599999904632568,8.0,6.888567924499512
+2007-05-17,74700,7.510000228881836,7.730000019073486,7.510000228881836,7.639999866485596,6.578582763671875
+2007-05-16,55700,7.699999809265137,7.739999771118164,7.550000190734863,7.679999828338623,6.613025665283203
+2007-05-15,40600,7.670000076293945,7.840000152587891,7.630000114440918,7.739999771118164,6.664690971374512
+2007-05-14,20700,7.880000114440918,7.880000114440918,7.599999904632568,7.739999771118164,6.664690971374512
+2007-05-11,11800,7.989999771118164,7.989999771118164,7.900000095367432,7.900000095367432,6.80246114730835
+2007-05-10,21800,8.079999923706055,8.079999923706055,7.96999979019165,7.989999771118164,6.879957675933838
+2007-05-09,26500,8.229999542236328,8.229999542236328,8.109999656677246,8.109999656677246,6.9832868576049805
+2007-05-08,36100,8.0600004196167,8.319999694824219,8.039999961853027,8.199999809265137,7.060783386230469
+2007-05-07,25200,7.960000038146973,8.0600004196167,7.960000038146973,8.050000190734863,6.931622505187988
+2007-05-04,11300,7.599999904632568,7.849999904632568,7.599999904632568,7.849999904632568,6.7594075202941895
+2007-05-03,12100,7.889999866485596,7.889999866485596,7.650000095367432,7.650000095367432,6.587193965911865
+2007-05-02,16900,7.769999980926514,7.989999771118164,7.699999809265137,7.989999771118164,6.879957675933838
+2007-05-01,55100,7.489999771118164,7.739999771118164,7.460000038146973,7.739999771118164,6.664690971374512
+2007-04-30,66600,7.5,7.599999904632568,7.400000095367432,7.460000038146973,6.423590660095215
+2007-04-27,47600,7.190000057220459,7.489999771118164,7.190000057220459,7.440000057220459,6.406368732452393
+2007-04-26,49500,7.239999771118164,7.5,7.239999771118164,7.28000020980835,6.26859712600708
+2007-04-25,41700,7.070000171661377,7.349999904632568,6.940000057220459,7.260000228881836,6.251376152038574
+2007-04-24,18100,6.989999771118164,7.0,6.96999979019165,7.0,6.0274977684021
+2007-04-23,12800,6.769999980926514,7.0,6.769999980926514,6.949999809265137,5.984442710876465
+2007-04-20,13200,6.829999923706055,6.860000133514404,6.699999809265137,6.800000190734863,5.855284214019775
+2007-04-19,49700,6.739999771118164,7.090000152587891,6.730000019073486,6.900000095367432,5.941390514373779
+2007-04-18,3400,6.71999979019165,6.730000019073486,6.619999885559082,6.619999885559082,5.700290679931641
+2007-04-17,11400,6.739999771118164,6.739999771118164,6.659999847412109,6.659999847412109,5.734732627868652
+2007-04-16,46600,6.429999828338623,6.690000057220459,6.429999828338623,6.679999828338623,5.751955509185791
+2007-04-13,11100,6.679999828338623,6.690000057220459,6.650000095367432,6.670000076293945,5.743343353271484
+2007-04-12,7000,6.670000076293945,6.71999979019165,6.53000020980835,6.650000095367432,5.726122856140137
+2007-04-11,6900,6.510000228881836,6.739999771118164,6.510000228881836,6.730000019073486,5.795008659362793
+2007-04-10,11300,6.590000152587891,6.650000095367432,6.340000152587891,6.460000038146973,5.562519073486328
+2007-04-09,10000,6.699999809265137,6.699999809265137,6.550000190734863,6.550000190734863,5.640016078948975
+2007-04-05,8900,6.840000152587891,6.880000114440918,6.699999809265137,6.75,5.812229156494141
+2007-04-04,18300,6.659999847412109,6.980000019073486,6.659999847412109,6.940000057220459,5.975833415985107
+2007-04-03,13500,6.630000114440918,6.710000038146973,6.5,6.619999885559082,5.700290679931641
+2007-04-02,32300,6.639999866485596,6.690000057220459,6.440000057220459,6.690000057220459,5.760565280914307
+2007-03-30,45300,6.599999904632568,6.650000095367432,6.309999942779541,6.46999979019165,5.571128845214844
+2007-03-29,83000,7.199999809265137,7.489999771118164,6.730000019073486,6.730000019073486,5.795008659362793
+2007-03-28,359800,6.199999809265137,7.659999847412109,6.199999809265137,7.139999866485596,6.148046016693115
+2007-03-27,13800,6.199999809265137,6.21999979019165,6.130000114440918,6.199999809265137,5.33864164352417
+2007-03-26,14300,6.079999923706055,6.239999771118164,6.070000171661377,6.210000038146973,5.3472514152526855
+2007-03-23,23700,6.179999828338623,6.239999771118164,6.179999828338623,6.199999809265137,5.33864164352417
+2007-03-22,11300,6.159999847412109,6.25,6.090000152587891,6.21999979019165,5.355861663818359
+2007-03-21,7100,6.199999809265137,6.25,6.170000076293945,6.210000038146973,5.3472514152526855
+2007-03-20,7000,6.349999904632568,6.389999866485596,6.239999771118164,6.25,5.355862140655518
+2007-03-19,6300,6.400000095367432,6.400000095367432,6.25,6.269999980926514,5.373000144958496
+2007-03-16,29800,6.340000152587891,6.480000019073486,6.340000152587891,6.400000095367432,5.484403133392334
+2007-03-15,5600,6.590000152587891,6.599999904632568,6.349999904632568,6.349999904632568,5.441555976867676
+2007-03-14,4900,6.610000133514404,6.630000114440918,6.340000152587891,6.53000020980835,5.595804691314697
+2007-03-13,11100,6.710000038146973,6.710000038146973,6.429999828338623,6.559999942779541,5.621511936187744
+2007-03-12,16800,6.829999923706055,6.829999923706055,6.46999979019165,6.710000038146973,5.750053405761719
+2007-03-09,17200,6.829999923706055,6.829999923706055,6.510000228881836,6.610000133514404,5.664360523223877
+2007-03-08,25900,6.289999961853027,6.829999923706055,6.090000152587891,6.820000171661377,5.844317436218262
+2007-03-07,41200,6.170000076293945,6.579999923706055,6.119999885559082,6.179999828338623,5.295876979827881
+2007-03-06,21600,6.170000076293945,6.199999809265137,6.050000190734863,6.090000152587891,5.218751430511475
+2007-03-05,7400,6.099999904632568,6.179999828338623,6.099999904632568,6.179999828338623,5.295876979827881
+2007-03-02,5700,6.170000076293945,6.199999809265137,6.070000171661377,6.179999828338623,5.295876979827881
+2007-03-01,238400,6.079999923706055,6.210000038146973,6.079999923706055,6.110000133514404,5.235889434814453
+2007-02-28,18400,6.079999923706055,6.190000057220459,6.079999923706055,6.090000152587891,5.218751430511475
+2007-02-27,212200,6.050000190734863,6.130000114440918,6.050000190734863,6.110000133514404,5.235889434814453
+2007-02-26,5800,6.150000095367432,6.150000095367432,6.050000190734863,6.050000190734863,5.184474468231201
+2007-02-23,12600,6.050000190734863,6.25,6.050000190734863,6.199999809265137,5.313015937805176
+2007-02-22,13800,6.320000171661377,6.320000171661377,6.050000190734863,6.050000190734863,5.184474468231201
+2007-02-21,8000,6.070000171661377,6.340000152587891,6.070000171661377,6.329999923706055,5.424417495727539
+2007-02-20,7700,6.03000020980835,6.150000095367432,6.03000020980835,6.130000114440918,5.253030300140381
+2007-02-16,12700,5.96999979019165,6.079999923706055,5.949999809265137,6.050000190734863,5.184474468231201
+2007-02-15,56600,6.190000057220459,6.190000057220459,5.96999979019165,6.03000020980835,5.167335510253906
+2007-02-14,12000,6.099999904632568,6.300000190734863,6.099999904632568,6.179999828338623,5.295876979827881
+2007-02-13,18700,6.010000228881836,6.059999942779541,6.010000228881836,6.039999961853027,5.175905704498291
+2007-02-12,13400,6.039999961853027,6.110000133514404,6.0,6.050000190734863,5.184474468231201
+2007-02-09,7500,6.199999809265137,6.199999809265137,6.059999942779541,6.059999942779541,5.1930437088012695
+2007-02-08,7600,6.170000076293945,6.21999979019165,6.159999847412109,6.190000057220459,5.304445266723633
+2007-02-07,7800,6.230000019073486,6.25,6.170000076293945,6.179999828338623,5.295876979827881
+2007-02-06,17700,6.309999942779541,6.309999942779541,6.170000076293945,6.210000038146973,5.321584701538086
+2007-02-05,13700,6.230000019073486,6.329999923706055,6.199999809265137,6.25,5.355862140655518
+2007-02-02,10000,6.25,6.349999904632568,6.179999828338623,6.300000190734863,5.398708820343018
+2007-02-01,6000,6.25,6.369999885559082,6.25,6.28000020980835,5.381570816040039
+2007-01-31,20900,6.269999980926514,6.349999904632568,6.25,6.289999961853027,5.390139579772949
+2007-01-30,20700,6.5,6.559999942779541,6.28000020980835,6.320000171661377,5.415848731994629
+2007-01-29,28800,6.619999885559082,6.75,6.550000190734863,6.550000190734863,5.61294412612915
+2007-01-26,12300,6.75,6.980000019073486,6.71999979019165,6.769999980926514,5.801469326019287
+2007-01-25,36800,7.050000190734863,7.139999866485596,6.599999904632568,6.71999979019165,5.758622646331787
+2007-01-24,131300,6.659999847412109,7.0,6.659999847412109,7.0,5.998566627502441
+2007-01-23,16600,6.619999885559082,6.860000133514404,6.590000152587891,6.78000020980835,5.810039043426514
+2007-01-22,13100,6.519999980926514,6.650000095367432,6.480000019073486,6.480000019073486,5.552958011627197
+2007-01-19,16600,6.539999961853027,6.639999866485596,6.519999980926514,6.519999980926514,5.587235450744629
+2007-01-18,16200,6.5,6.880000114440918,6.5,6.619999885559082,5.672928810119629
+2007-01-17,26000,6.599999904632568,6.900000095367432,6.559999942779541,6.559999942779541,5.621511936187744
+2007-01-16,19800,6.840000152587891,6.920000076293945,6.510000228881836,6.539999961853027,5.604373931884766
+2007-01-12,8900,6.739999771118164,6.880000114440918,6.710000038146973,6.800000190734863,5.827178478240967
+2007-01-11,5900,6.929999828338623,7.0,6.809999942779541,6.809999942779541,5.835747718811035
+2007-01-10,5600,6.980000019073486,7.03000020980835,6.949999809265137,6.96999979019165,5.97285795211792
+2007-01-09,25100,6.929999828338623,7.079999923706055,6.900000095367432,6.980000019073486,5.98142671585083
+2007-01-08,7400,6.940000057220459,7.0,6.900000095367432,6.96999979019165,5.97285795211792
+2007-01-05,3400,7.0,7.0,6.980000019073486,6.989999771118164,5.98999547958374
+2007-01-04,4100,6.980000019073486,7.010000228881836,6.920000076293945,7.010000228881836,6.007135391235352
+2007-01-03,15200,6.980000019073486,7.050000190734863,6.900000095367432,6.980000019073486,5.98142671585083
+2006-12-29,19500,6.909999847412109,7.03000020980835,6.860000133514404,6.96999979019165,5.97285795211792
+2006-12-28,46300,6.920000076293945,7.059999942779541,6.800000190734863,6.960000038146973,5.964288711547852
+2006-12-27,18500,6.989999771118164,6.989999771118164,6.670000076293945,6.989999771118164,5.98999547958374
+2006-12-26,13500,6.980000019073486,6.989999771118164,6.78000020980835,6.989999771118164,5.98999547958374
+2006-12-22,20900,6.840000152587891,6.929999828338623,6.25,6.900000095367432,5.91287088394165
+2006-12-21,22500,7.070000171661377,7.090000152587891,6.889999866485596,6.900000095367432,5.91287088394165
+2006-12-20,51100,6.96999979019165,7.210000038146973,6.820000171661377,7.0,5.998566627502441
+2006-12-19,9900,6.920000076293945,7.010000228881836,6.860000133514404,6.920000076293945,5.90430212020874
+2006-12-18,17600,6.769999980926514,7.039999961853027,6.769999980926514,6.920000076293945,5.90430212020874
+2006-12-15,26900,6.869999885559082,6.869999885559082,6.769999980926514,6.769999980926514,5.776318550109863
+2006-12-14,39600,7.050000190734863,7.099999904632568,6.800000190734863,6.800000190734863,5.801916122436523
+2006-12-13,25000,7.190000057220459,7.190000057220459,7.099999904632568,7.119999885559082,6.07494592666626
+2006-12-12,24800,7.25,7.349999904632568,7.179999828338623,7.199999809265137,6.1432037353515625
+2006-12-11,40700,7.389999866485596,7.420000076293945,7.260000228881836,7.289999961853027,6.21999454498291
+2006-12-08,45200,7.389999866485596,7.400000095367432,7.300000190734863,7.320000171661377,6.245591163635254
+2006-12-07,19100,7.400000095367432,7.489999771118164,7.340000152587891,7.340000152587891,6.262655258178711
+2006-12-06,34200,7.510000228881836,7.53000020980835,7.28000020980835,7.369999885559082,6.288253307342529
+2006-12-05,14100,7.559999942779541,7.659999847412109,7.510000228881836,7.579999923706055,6.467428684234619
+2006-12-04,25900,7.420000076293945,7.690000057220459,7.400000095367432,7.659999847412109,6.53568696975708
+2006-12-01,15100,7.460000038146973,7.599999904632568,7.400000095367432,7.429999828338623,6.339446067810059
+2006-11-30,6900,7.449999809265137,7.5,7.400000095367432,7.460000038146973,6.365043640136719
+2006-11-29,7800,7.360000133514404,7.489999771118164,7.360000133514404,7.489999771118164,6.39063835144043
+2006-11-28,8400,7.409999847412109,7.449999809265137,7.360000133514404,7.400000095367432,6.31384801864624
+2006-11-27,44200,7.630000114440918,7.739999771118164,7.400000095367432,7.480000019073486,6.382107257843018
+2006-11-24,1000,7.360000133514404,7.440000057220459,7.360000133514404,7.389999866485596,6.305317401885986
+2006-11-22,10300,7.409999847412109,7.449999809265137,7.329999923706055,7.389999866485596,6.305317401885986
+2006-11-21,10500,7.440000057220459,7.449999809265137,7.340000152587891,7.349999904632568,6.271186828613281
+2006-11-20,25100,7.320000171661377,7.460000038146973,7.320000171661377,7.400000095367432,6.31384801864624
+2006-11-17,36700,7.590000152587891,7.590000152587891,7.099999904632568,7.380000114440918,6.2967848777771
+2006-11-16,25100,7.050000190734863,7.300000190734863,6.980000019073486,7.139999866485596,6.092010021209717
+2006-11-15,16600,6.900000095367432,7.070000171661377,6.889999866485596,6.980000019073486,5.955496788024902
+2006-11-14,14400,6.989999771118164,7.010000228881836,6.889999866485596,6.940000057220459,5.921366214752197
+2006-11-13,38400,6.900000095367432,7.0,6.880000114440918,6.989999771118164,5.964026927947998
+2006-11-10,9900,6.989999771118164,7.110000133514404,6.940000057220459,7.019999980926514,5.9896240234375
+2006-11-09,20500,6.909999847412109,7.079999923706055,6.909999847412109,6.989999771118164,5.964026927947998
+2006-11-08,9000,7.0,7.079999923706055,6.989999771118164,6.989999771118164,5.964026927947998
+2006-11-07,22100,7.050000190734863,7.079999923706055,6.889999866485596,7.0,5.972559452056885
+2006-11-06,16700,7.199999809265137,7.199999809265137,7.0,7.010000228881836,5.981091976165772
+2006-11-03,19500,7.360000133514404,7.369999885559082,7.190000057220459,7.320000171661377,6.245591163635254
+2006-11-02,10800,7.570000171661377,7.71999979019165,7.340000152587891,7.340000152587891,6.262655258178711
+2006-11-01,34100,7.670000076293945,7.679999828338623,7.5,7.53000020980835,6.424768447875977
+2006-10-31,24500,7.5,7.659999847412109,7.5,7.539999961853027,6.433300495147705
+2006-10-30,17200,7.550000190734863,7.599999904632568,7.460000038146973,7.539999961853027,6.433300495147705
+2006-10-27,6100,7.619999885559082,7.710000038146973,7.510000228881836,7.619999885559082,6.501559257507324
+2006-10-26,13500,7.550000190734863,7.639999866485596,7.519999980926514,7.599999904632568,6.484493255615234
+2006-10-25,15000,7.329999923706055,7.630000114440918,7.329999923706055,7.5,6.399170875549316
+2006-10-24,14900,7.46999979019165,7.710000038146973,7.360000133514404,7.480000019073486,6.382107257843018
+2006-10-23,6600,7.78000020980835,7.860000133514404,7.46999979019165,7.46999979019165,6.373575210571289
+2006-10-20,8200,7.849999904632568,7.880000114440918,7.670000076293945,7.78000020980835,6.638074398040772
+2006-10-19,14400,7.71999979019165,7.920000076293945,7.71999979019165,7.880000114440918,6.723397254943848
+2006-10-18,11800,7.630000114440918,7.630000114440918,7.5,7.5,6.399170875549316
+2006-10-17,38200,7.449999809265137,7.960000038146973,6.989999771118164,7.670000076293945,6.544219017028809
+2006-10-16,7900,8.149999618530273,8.359999656677246,8.119999885559082,8.350000381469727,7.124411582946777
+2006-10-13,47700,8.149999618530273,8.199999809265137,8.100000381469727,8.199999809265137,6.9964280128479
+2006-10-12,13000,8.199999809265137,8.239999771118164,8.039999961853027,8.170000076293945,6.970830917358398
+2006-10-11,34200,8.199999809265137,8.239999771118164,8.050000190734863,8.199999809265137,6.9964280128479
+2006-10-10,7900,8.220000267028809,8.220000267028809,8.050000190734863,8.119999885559082,6.928170204162598
+2006-10-09,9300,8.170000076293945,8.300000190734863,8.079999923706055,8.100000381469727,6.911104202270508
+2006-10-06,2700,8.100000381469727,8.170000076293945,8.100000381469727,8.140000343322754,6.945234775543213
+2006-10-05,20200,8.239999771118164,8.239999771118164,8.149999618530273,8.1899995803833,6.987895488739014
+2006-10-04,21000,8.380000114440918,8.390000343322754,8.109999656677246,8.170000076293945,6.970830917358398
+2006-10-03,11700,8.050000190734863,8.399999618530273,8.050000190734863,8.319999694824219,7.098813056945801
+2006-10-02,10300,8.300000190734863,8.430000305175781,8.020000457763672,8.050000190734863,6.868444442749023
+2006-09-29,6800,8.010000228881836,8.399999618530273,8.010000228881836,8.350000381469727,7.124411582946777
+2006-09-28,7800,8.15999984741211,8.380000114440918,8.050000190734863,8.0600004196167,6.876976490020752
+2006-09-27,7400,8.319999694824219,8.399999618530273,8.029999732971191,8.09000015258789,6.902573108673096
+2006-09-26,15800,8.390000343322754,8.399999618530273,8.329999923706055,8.399999618530273,7.167072772979736
+2006-09-25,5900,8.380000114440918,8.399999618530273,8.359999656677246,8.390000343322754,7.15854024887085
+2006-09-22,19300,8.350000381469727,8.350000381469727,8.1899995803833,8.210000038146973,7.004959583282471
+2006-09-21,7700,8.239999771118164,8.34000015258789,8.239999771118164,8.34000015258789,7.115880012512207
+2006-09-20,9900,7.840000152587891,8.210000038146973,7.840000152587891,8.170000076293945,6.970830917358398
+2006-09-19,13900,7.940000057220459,7.949999809265137,7.900000095367432,7.920000076293945,6.731927871704102
+2006-09-18,52300,8.0,8.039999961853027,7.699999809265137,7.900000095367432,6.714928150177002
+2006-09-15,39900,8.210000038146973,8.359999656677246,7.269999980926514,8.0600004196167,6.850927829742432
+2006-09-14,11100,7.849999904632568,8.149999618530273,7.849999904632568,8.140000343322754,6.91892671585083
+2006-09-13,21200,8.020000457763672,8.069999694824219,7.880000114440918,7.880000114440918,6.697930335998535
+2006-09-12,34500,8.149999618530273,8.229999542236328,7.980000019073486,8.100000381469727,6.8849263191223145
+2006-09-11,12400,7.96999979019165,8.279999732971191,7.96999979019165,8.1899995803833,6.961426258087158
+2006-09-08,4100,8.069999694824219,8.149999618530273,7.949999809265137,7.989999771118164,6.791427612304688
+2006-09-07,13300,8.40999984741211,8.40999984741211,7.929999828338623,8.050000190734863,6.842426776885986
+2006-09-06,13900,8.34000015258789,8.59000015258789,8.329999923706055,8.420000076293945,7.156924724578857
+2006-09-05,16200,8.720000267028809,8.779999732971191,8.399999618530273,8.510000228881836,7.23342227935791
+2006-09-01,26600,8.75,8.800000190734863,8.649999618530273,8.770000457763672,7.45442008972168
+2006-08-31,27800,8.819999694824219,9.0,8.600000381469727,8.729999542236328,7.420421600341797
+2006-08-30,10700,8.800000190734863,9.0,8.520000457763672,8.989999771118164,7.641420841217041
+2006-08-29,15300,8.5,8.770000457763672,8.449999809265137,8.770000457763672,7.45442008972168
+2006-08-28,13100,8.210000038146973,8.449999809265137,8.210000038146973,8.4399995803833,7.173923969268799
+2006-08-25,5700,8.020000457763672,8.1899995803833,8.020000457763672,8.170000076293945,6.9444260597229
+2006-08-24,18500,7.949999809265137,8.109999656677246,7.949999809265137,8.079999923706055,6.867926597595215
+2006-08-23,10600,8.100000381469727,8.220000267028809,7.960000038146973,7.980000019073486,6.7829270362854
+2006-08-22,18600,8.3100004196167,8.3100004196167,7.949999809265137,7.980000019073486,6.7829270362854
+2006-08-21,13500,8.399999618530273,8.479999542236328,8.300000190734863,8.3100004196167,7.063424587249756
+2006-08-18,10300,8.449999809265137,8.479999542236328,8.220000267028809,8.279999732971191,7.037925720214844
+2006-08-17,17000,8.289999961853027,8.430000305175781,8.199999809265137,8.369999885559082,7.114423751831055
+2006-08-16,15000,8.100000381469727,8.350000381469727,8.09000015258789,8.270000457763672,7.029425144195557
+2006-08-15,14500,7.940000057220459,8.260000228881836,7.880000114440918,8.100000381469727,6.8849263191223145
+2006-08-14,26400,8.109999656677246,8.380000114440918,7.900000095367432,7.900000095367432,6.714928150177002
+2006-08-11,13100,7.800000190734863,8.020000457763672,7.800000190734863,7.989999771118164,6.791427612304688
+2006-08-10,26100,7.829999923706055,7.940000057220459,7.489999771118164,7.78000020980835,6.612929821014404
+2006-08-09,14000,8.109999656677246,8.119999885559082,7.840000152587891,7.909999847412109,6.723428726196289
+2006-08-08,17300,8.029999732971191,8.350000381469727,7.880000114440918,8.09000015258789,6.876425743103027
+2006-08-07,27100,8.0,8.229999542236328,7.960000038146973,8.100000381469727,6.8849263191223145
+2006-08-04,26400,8.0,8.229999542236328,7.940000057220459,8.09000015258789,6.876425743103027
+2006-08-03,52600,7.159999847412109,7.940000057220459,7.099999904632568,7.860000133514404,6.680927276611328
+2006-08-02,44200,7.139999866485596,7.239999771118164,7.079999923706055,7.150000095367432,6.07743501663208
+2006-08-01,24500,7.0,7.070000171661377,6.960000038146973,7.059999942779541,6.000937461853027
+2006-07-31,79400,6.920000076293945,7.170000076293945,6.920000076293945,7.090000152587891,6.026435375213623
+2006-07-28,23100,7.079999923706055,7.099999904632568,6.849999904632568,6.989999771118164,5.94143533706665
+2006-07-27,45300,7.099999904632568,7.150000095367432,7.03000020980835,7.079999923706055,6.0179362297058105
+2006-07-26,40400,7.0,7.119999885559082,7.0,7.079999923706055,6.0179362297058105
+2006-07-25,63800,6.940000057220459,7.099999904632568,6.849999904632568,6.940000057220459,5.898936748504639
+2006-07-24,53200,6.940000057220459,7.090000152587891,6.940000057220459,6.980000019073486,5.9329376220703125
+2006-07-21,56400,7.179999828338623,7.190000057220459,6.940000057220459,6.96999979019165,5.924436569213867
+2006-07-20,29500,7.619999885559082,7.619999885559082,7.090000152587891,7.099999904632568,6.03493595123291
+2006-07-19,28000,7.329999923706055,7.659999847412109,7.21999979019165,7.510000228881836,6.383432388305664
+2006-07-18,51600,7.510000228881836,7.630000114440918,7.21999979019165,7.409999847412109,6.298433780670166
+2006-07-17,120100,7.760000228881836,7.920000076293945,7.210000038146973,7.550000190734863,6.417431354522705
+2006-07-14,97300,7.989999771118164,8.279999732971191,7.809999942779541,7.869999885559082,6.689428329467773
+2006-07-13,100800,8.979999542236328,8.979999542236328,7.949999809265137,8.15999984741211,6.935925960540772
+2006-07-12,24800,9.75,10.0,9.729999542236328,9.989999771118164,8.491408348083496
+2006-07-11,33800,9.720000267028809,9.75,9.420000076293944,9.710000038146973,8.253411293029785
+2006-07-10,15200,9.729999542236328,9.729999542236328,9.619999885559082,9.6899995803833,8.236411094665527
+2006-07-07,24300,9.75,9.75,9.59000015258789,9.59000015258789,8.15141487121582
+2006-07-06,23100,9.449999809265137,9.75,9.31999969482422,9.75,8.2874116897583
+2006-07-05,40900,9.4399995803833,9.550000190734863,9.350000381469728,9.489999771118164,8.066415786743164
+2006-07-03,26000,9.470000267028809,9.600000381469728,9.100000381469728,9.600000381469728,8.159913063049316
+2006-06-30,872400,9.0,9.449999809265137,8.850000381469727,9.449999809265137,8.032414436340332
+2006-06-29,65300,8.770000457763672,9.100000381469728,8.770000457763672,9.0,7.6499176025390625
+2006-06-28,102900,8.779999732971191,9.0,8.600000381469727,8.819999694824219,7.49691915512085
+2006-06-27,68800,8.699999809265137,9.0,8.670000076293945,8.819999694824219,7.49691915512085
+2006-06-26,80900,8.960000038146973,9.039999961853027,8.710000038146973,8.770000457763672,7.45442008972168
+2006-06-23,43600,8.850000381469727,8.899999618530273,8.739999771118164,8.869999885559082,7.539419174194336
+2006-06-22,40000,8.520000457763672,9.079999923706056,8.520000457763672,8.9399995803833,7.59891939163208
+2006-06-21,34000,8.279999732971191,8.670000076293945,8.279999732971191,8.609999656677246,7.318420886993408
+2006-06-20,43300,8.279999732971191,8.630000114440918,8.270000457763672,8.40999984741211,7.148423194885254
+2006-06-19,27400,9.0,9.010000228881836,8.3100004196167,8.369999885559082,7.114423751831055
+2006-06-16,133800,9.130000114440918,9.279999732971191,8.890000343322754,9.0,7.6499176025390625
+2006-06-15,22900,8.600000381469727,9.170000076293944,8.600000381469727,9.149999618530272,7.777417182922363
+2006-06-14,30200,7.920000076293945,8.489999771118164,7.920000076293945,8.489999771118164,7.21642255783081
+2006-06-13,59300,8.479999542236328,8.800000190734863,7.800000190734863,7.829999923706055,6.6299309730529785
+2006-06-12,25500,8.6899995803833,8.979999542236328,8.359999656677246,8.399999618530273,7.1125688552856445
+2006-06-09,40600,8.649999618530273,9.18000030517578,8.649999618530273,8.760000228881836,7.417391777038574
+2006-06-08,64800,8.4399995803833,8.609999656677246,8.25,8.609999656677246,7.290382385253906
+2006-06-07,19900,8.59000015258789,9.100000381469728,8.539999961853027,8.539999961853027,7.231110572814941
+2006-06-06,23900,8.609999656677246,9.100000381469728,8.40999984741211,8.510000228881836,7.205708026885986
+2006-06-05,52700,8.779999732971191,9.09000015258789,8.5600004196167,8.670000076293945,7.341184616088867
+2006-06-02,24200,9.34000015258789,9.350000381469728,8.569999694824219,8.710000038146973,7.375055313110352
+2006-06-01,25400,8.59000015258789,9.329999923706056,8.529999732971191,9.25,7.832293033599853
+2006-05-31,16100,8.399999618530273,8.579999923706055,8.300000190734863,8.520000457763672,7.214175701141357
+2006-05-30,17700,8.520000457763672,8.710000038146973,8.359999656677246,8.380000114440918,7.095633506774902
+2006-05-26,13700,8.539999961853027,9.079999923706056,8.539999961853027,8.65999984741211,7.332718372344971
+2006-05-25,11500,8.619999885559082,9.029999732971191,8.579999923706055,8.720000267028809,7.383523464202881
+2006-05-24,29000,8.420000076293945,9.050000190734863,8.359999656677246,8.470000267028809,7.171839237213135
+2006-05-23,25200,8.920000076293945,9.1899995803833,8.40999984741211,8.489999771118164,7.188776016235352
+2006-05-22,18700,9.050000190734863,9.329999923706056,8.819999694824219,8.960000038146973,7.586739540100098
+2006-05-19,29400,8.680000305175781,8.949999809265137,8.619999885559082,8.6899995803833,7.358120918273926
+2006-05-18,35800,8.960000038146973,8.979999542236328,8.739999771118164,8.770000457763672,7.425858974456787
+2006-05-17,52000,8.890000343322754,9.020000457763672,8.729999542236328,8.859999656677246,7.502065181732178
+2006-05-16,33300,9.100000381469728,9.149999618530272,8.930000305175781,9.0,7.620606899261475
+2006-05-15,21100,9.020000457763672,9.25,8.9399995803833,9.100000381469728,7.705281734466553
+2006-05-12,25600,9.020000457763672,9.149999618530272,9.020000457763672,9.050000190734863,7.66294527053833
+2006-05-11,35700,9.25,9.359999656677246,9.050000190734863,9.109999656677246,7.713747978210449
+2006-05-10,21000,9.149999618530272,9.399999618530272,9.119999885559082,9.31999969482422,7.891563415527344
+2006-05-09,21100,9.390000343322754,9.390000343322754,9.15999984741211,9.25,7.832293033599853
+2006-05-08,16800,9.43000030517578,9.56999969482422,9.130000114440918,9.380000114440918,7.942365646362305
+2006-05-05,15900,9.369999885559082,9.510000228881836,9.15999984741211,9.380000114440918,7.942365646362305
+2006-05-04,44000,9.359999656677246,9.489999771118164,9.279999732971191,9.390000343322754,7.950836181640625
+2006-05-03,34900,9.520000457763672,9.56999969482422,9.260000228881836,9.380000114440918,7.942365646362305
+2006-05-02,58700,9.350000381469728,9.649999618530272,9.260000228881836,9.600000381469728,8.128649711608887
+2006-05-01,47000,9.520000457763672,9.5600004196167,9.229999542236328,9.359999656677246,7.925431251525879
+2006-04-28,57600,9.579999923706056,9.579999923706056,9.199999809265137,9.5,8.043976783752441
+2006-04-27,43200,9.15999984741211,9.68000030517578,8.869999885559082,9.68000030517578,8.196388244628906
+2006-04-26,45500,8.539999961853027,9.260000228881836,8.489999771118164,9.260000228881836,7.84075927734375
+2006-04-25,88600,8.800000190734863,8.800000190734863,8.420000076293945,8.579999923706055,7.264980316162109
+2006-04-24,44900,9.229999542236328,9.229999542236328,8.670000076293945,8.729999542236328,7.391989231109619
+2006-04-21,84600,9.329999923706056,9.420000076293944,8.90999984741211,9.0600004196167,7.671413898468018
+2006-04-20,68800,9.6899995803833,9.6899995803833,8.949999809265137,9.149999618530272,7.747617244720459
+2006-04-19,23900,9.619999885559082,9.760000228881836,9.399999618530272,9.640000343322754,8.162520408630371
+2006-04-18,14700,9.670000076293944,9.670000076293944,9.369999885559082,9.670000076293944,8.187922477722168
+2006-04-17,27800,9.789999961853027,9.789999961853027,9.329999923706056,9.579999923706056,8.111714363098145
+2006-04-13,20600,9.3100004196167,9.789999961853027,9.3100004196167,9.479999542236328,8.0270414352417
+2006-04-12,17200,9.43000030517578,9.550000190734863,9.3100004196167,9.329999923706056,7.900031089782715
+2006-04-11,20400,9.8100004196167,9.949999809265137,9.5,9.529999732971191,8.069376945495605
+2006-04-10,16100,9.800000190734863,10.0,9.479999542236328,9.850000381469728,8.340332984924316
+2006-04-07,16300,10.100000381469728,10.100000381469728,9.65999984741211,9.739999771118164,8.247190475463867
+2006-04-06,66000,9.90999984741211,10.109999656677246,9.529999732971191,10.100000381469728,8.552016258239746
+2006-04-05,114000,10.0,10.010000228881836,9.8100004196167,9.989999771118164,8.458874702453613
+2006-04-04,99300,10.140000343322754,10.270000457763672,9.800000190734863,9.93000030517578,8.408071517944336
+2006-04-03,103100,9.449999809265137,10.630000114440918,9.1899995803833,10.0600004196167,8.518145561218262
+2006-03-31,104700,9.15999984741211,9.449999809265137,9.119999885559082,9.43000030517578,7.984703063964844
+2006-03-30,16800,9.15999984741211,9.3100004196167,9.109999656677246,9.25,7.832293033599853
+2006-03-29,40300,9.199999809265137,9.300000190734863,8.899999618530273,9.210000038146973,7.798421859741211
+2006-03-28,45200,9.260000228881836,9.399999618530272,8.970000267028809,9.039999961853027,7.654476165771484
+2006-03-27,49700,9.199999809265137,9.489999771118164,9.199999809265137,9.3100004196167,7.883098602294922
+2006-03-24,43500,9.359999656677246,9.510000228881836,9.1899995803833,9.289999961853027,7.866161823272705
+2006-03-23,74500,9.4399995803833,9.5,9.170000076293944,9.43000030517578,7.984703063964844
+2006-03-22,78000,9.300000190734863,9.5,9.09000015258789,9.34000015258789,7.908498287200928
+2006-03-21,70500,9.399999618530272,9.760000228881836,9.359999656677246,9.399999618530272,7.959298610687256
+2006-03-20,66300,9.869999885559082,9.869999885559082,9.3100004196167,9.739999771118164,8.247190475463867
+2006-03-17,86100,10.149999618530272,10.149999618530272,9.760000228881836,9.789999961853027,8.289530754089355
+2006-03-16,32400,10.050000190734863,10.210000038146973,10.039999961853027,10.109999656677246,8.560481071472168
+2006-03-15,30800,10.0600004196167,10.1899995803833,9.890000343322754,10.100000381469728,8.552016258239746
+2006-03-14,31300,9.9399995803833,10.359999656677246,9.9399995803833,10.149999618530272,8.568952560424805
+2006-03-13,23600,10.260000228881836,10.34000015258789,10.0,10.039999961853027,8.476085662841797
+2006-03-10,34800,9.960000038146973,10.25,9.960000038146973,10.18000030517578,8.594277381896973
+2006-03-09,48200,10.489999771118164,10.56999969482422,10.0,10.010000228881836,8.45075798034668
+2006-03-08,32600,10.0600004196167,10.670000076293944,10.0600004196167,10.56999969482422,8.923527717590332
+2006-03-07,33600,10.18000030517578,10.359999656677246,9.979999542236328,10.170000076293944,8.585834503173828
+2006-03-06,27200,10.039999961853027,10.420000076293944,9.960000038146973,10.229999542236328,8.636487007141113
+2006-03-03,53600,10.220000267028809,10.510000228881836,9.9399995803833,10.149999618530272,8.568952560424805
+2006-03-02,74500,10.770000457763672,10.770000457763672,10.210000038146973,10.359999656677246,8.74623966217041
+2006-03-01,23200,10.390000343322754,10.899999618530272,10.18000030517578,10.81999969482422,9.134584426879885
+2006-02-28,35100,10.34000015258789,10.630000114440918,9.899999618530272,10.369999885559082,8.754683494567871
+2006-02-27,41900,10.130000114440918,10.640000343322754,10.050000190734863,10.4399995803833,8.813776969909668
+2006-02-24,94800,10.350000381469728,11.100000381469728,9.800000190734863,10.18000030517578,8.594277381896973
+2006-02-23,82800,9.779999732971191,10.9399995803833,9.779999732971191,10.31999969482422,8.712471008300781
+2006-02-22,61300,10.449999809265137,10.670000076293944,9.600000381469728,9.880000114440918,8.341007232666016
+2006-02-21,142500,10.619999885559082,10.829999923706056,10.43000030517578,10.5600004196167,8.915083885192871
+2006-02-17,37000,10.800000190734863,11.09000015258789,10.600000381469728,10.68000030517578,9.016392707824709
+2006-02-16,72200,10.890000343322754,11.119999885559082,10.890000343322754,11.0,9.286548614501951
+2006-02-15,20600,11.0,11.1899995803833,10.720000267028809,11.0,9.286548614501951
+2006-02-14,49100,9.829999923706056,11.260000228881836,9.649999618530272,10.979999542236328,9.26966381072998
+2006-02-13,7700,10.100000381469728,10.100000381469728,9.619999885559082,9.890000343322754,8.34945297241211
+2006-02-10,10600,9.850000381469728,10.100000381469728,9.84000015258789,10.100000381469728,8.526739120483398
+2006-02-09,7400,9.760000228881836,10.039999961853027,9.65999984741211,9.949999809265137,8.400104522705078
+2006-02-08,7600,9.920000076293944,9.920000076293944,9.720000267028809,9.859999656677246,8.32412338256836
+2006-02-07,8300,9.880000114440918,10.029999732971191,9.670000076293944,9.770000457763672,8.24814224243164
+2006-02-06,20500,9.350000381469728,9.989999771118164,9.270000457763672,9.93000030517578,8.383219718933105
+2006-02-03,83800,9.8100004196167,9.829999923706056,9.0,9.25,7.809143543243408
+2006-02-02,15100,9.899999618530272,10.029999732971191,9.600000381469728,9.90999984741211,8.36633586883545
+2006-02-01,8000,9.890000343322754,10.0,9.880000114440918,10.0,8.442317008972168
+2006-01-31,18100,10.109999656677246,10.289999961853027,9.989999771118164,9.989999771118164,8.43387222290039
+2006-01-30,135600,11.100000381469728,11.25,9.579999923706056,10.25,8.653374671936035
+2006-01-27,25100,10.31999969482422,11.260000228881836,10.300000190734863,11.260000228881836,9.506046295166016
+2006-01-26,17800,10.15999984741211,10.170000076293944,9.899999618530272,10.170000076293944,8.585834503173828
+2006-01-25,18400,9.890000343322754,10.149999618530272,9.850000381469728,10.039999961853027,8.476085662841797
+2006-01-24,17600,10.109999656677246,10.109999656677246,9.979999542236328,9.989999771118164,8.43387222290039
+2006-01-23,18600,9.84000015258789,10.15999984741211,9.84000015258789,10.0,8.442317008972168
+2006-01-20,53300,10.40999984741211,10.40999984741211,9.609999656677246,10.0,8.442317008972168
+2006-01-19,34500,10.479999542236328,10.479999542236328,10.079999923706056,10.25,8.653374671936035
+2006-01-18,85500,10.949999809265137,11.029999732971191,10.5,10.579999923706056,8.93196964263916
+2006-01-17,22700,11.050000190734863,11.229999542236328,10.859999656677246,11.06999969482422,9.3456449508667
+2006-01-13,11400,11.0,11.220000267028809,11.0,11.220000267028809,9.47227954864502
+2006-01-12,16300,11.229999542236328,11.229999542236328,11.010000228881836,11.079999923706056,9.354085922241213
+2006-01-11,25300,10.550000190734863,11.25,10.380000114440918,11.170000076293944,9.43006420135498
+2006-01-10,27600,10.489999771118164,10.65999984741211,10.369999885559082,10.65999984741211,8.999509811401367
+2006-01-09,33700,10.0,10.489999771118164,10.0,10.489999771118164,8.855989456176758
+2006-01-06,20600,10.050000190734863,10.0600004196167,9.619999885559082,10.0600004196167,8.492968559265137
+2006-01-05,18700,10.239999771118164,10.239999771118164,9.90999984741211,9.90999984741211,8.36633586883545
+2006-01-04,10900,10.010000228881836,10.1899995803833,9.850000381469728,10.1899995803833,8.602717399597168
+2006-01-03,11800,10.039999961853027,10.15999984741211,9.640000343322754,10.119999885559082,8.543625831604004
+2005-12-30,46500,9.520000457763672,10.010000228881836,9.399999618530272,9.979999542236328,8.425430297851562
+2005-12-29,42200,9.390000343322754,10.140000343322754,9.130000114440918,9.720000267028809,8.20592975616455
+2005-12-28,11800,9.539999961853027,9.609999656677246,9.449999809265137,9.529999732971191,8.045526504516602
+2005-12-27,10700,9.34000015258789,9.520000457763672,9.329999923706056,9.460000038146973,7.986431121826172
+2005-12-23,16900,9.420000076293944,9.539999961853027,9.350000381469728,9.5,8.0201997756958
+2005-12-22,58200,9.1899995803833,9.5,8.850000381469727,9.329999923706056,7.876681804656982
+2005-12-21,44800,9.43000030517578,9.539999961853027,9.119999885559082,9.300000190734863,7.85135555267334
+2005-12-20,73700,8.949999809265137,9.489999771118164,8.260000228881836,9.489999771118164,8.011756896972656
+2005-12-19,18600,10.18000030517578,10.260000228881836,10.0,10.029999732971191,8.467643737792969
+2005-12-16,69000,10.68000030517578,10.779999732971191,10.09000015258789,10.18000030517578,8.594277381896973
+2005-12-15,29200,10.869999885559082,10.869999885559082,10.420000076293944,10.600000381469728,8.948857307434082
+2005-12-14,8500,10.859999656677246,11.0,10.760000228881836,10.960000038146973,9.252778053283691
+2005-12-13,5400,10.979999542236328,10.989999771118164,10.800000190734863,10.8100004196167,9.100817680358888
+2005-12-12,11900,10.81999969482422,10.899999618530272,10.65999984741211,10.869999885559082,9.15132999420166
+2005-12-09,10300,10.739999771118164,10.949999809265137,10.649999618530272,10.949999809265137,9.218680381774902
+2005-12-08,14400,10.609999656677246,11.0,10.609999656677246,10.970000267028809,9.235518455505373
+2005-12-07,29800,10.489999771118164,10.8100004196167,10.489999771118164,10.8100004196167,9.100817680358888
+2005-12-06,11300,10.649999618530272,10.75,10.390000343322754,10.630000114440918,8.949275970458984
+2005-12-05,16100,10.739999771118164,10.890000343322754,10.3100004196167,10.529999732971191,8.86508846282959
+2005-12-02,5000,11.149999618530272,11.149999618530272,10.989999771118164,11.020000457763672,9.277616500854492
+2005-12-01,25700,11.100000381469728,11.199999809265137,10.8100004196167,11.149999618530272,9.387056350708008
+2005-11-30,41200,10.84000015258789,11.06999969482422,10.800000190734863,11.050000190734863,9.30286979675293
+2005-11-29,26000,10.5,10.890000343322754,10.470000267028809,10.84000015258789,9.126075744628906
+2005-11-28,48700,9.970000267028809,10.510000228881836,9.970000267028809,10.449999809265137,8.797736167907715
+2005-11-25,38300,10.399999618530272,11.119999885559082,10.06999969482422,10.06999969482422,8.477819442749023
+2005-11-23,94400,10.6899995803833,10.770000457763672,10.18000030517578,10.40999984741211,8.76406192779541
+2005-11-22,9700,10.979999542236328,11.149999618530272,10.979999542236328,11.140000343322754,9.378640174865724
+2005-11-21,15100,10.56999969482422,11.100000381469728,10.56999969482422,11.0600004196167,9.31129264831543
+2005-11-18,19600,10.670000076293944,10.779999732971191,10.65999984741211,10.710000038146973,9.01662826538086
+2005-11-17,24400,10.100000381469728,10.520000457763672,10.100000381469728,10.5,8.839829444885254
+2005-11-16,6700,10.18000030517578,10.1899995803833,9.90999984741211,10.100000381469728,8.503074645996094
+2005-11-15,17000,10.0,10.510000228881836,9.899999618530272,10.270000457763672,8.646197319030762
+2005-11-14,28400,10.09000015258789,10.220000267028809,9.720000267028809,10.119999885559082,8.519915580749512
+2005-11-11,14500,10.100000381469728,10.170000076293944,10.09000015258789,10.09000015258789,8.49465560913086
+2005-11-10,28300,10.140000343322754,10.34000015258789,10.079999923706056,10.1899995803833,8.578843116760254
+2005-11-09,18100,10.1899995803833,10.220000267028809,10.09000015258789,10.140000343322754,8.536751747131348
+2005-11-08,9200,10.029999732971191,10.1899995803833,9.850000381469728,10.18000030517578,8.570425987243652
+2005-11-07,6900,10.149999618530272,10.25,10.06999969482422,10.109999656677246,8.511492729187012
+2005-11-04,7300,9.800000190734863,10.25,9.800000190734863,10.199999809265137,8.587265968322754
+2005-11-03,11900,10.34000015258789,10.34000015258789,9.920000076293944,10.06999969482422,8.477819442749023
+2005-11-02,21300,10.149999618530272,10.350000381469728,10.130000114440918,10.239999771118164,8.620939254760742
+2005-11-01,25700,10.130000114440918,10.59000015258789,10.130000114440918,10.220000267028809,8.604104042053223
+2005-10-31,28400,10.300000190734863,10.6899995803833,10.130000114440918,10.25,8.629359245300293
+2005-10-28,12400,10.0,10.93000030517578,10.0,10.199999809265137,8.587265968322754
+2005-10-27,36200,10.229999542236328,10.920000076293944,9.979999542236328,10.039999961853027,8.452564239501953
+2005-10-26,30300,9.93000030517578,10.149999618530272,9.899999618530272,10.119999885559082,8.519915580749512
+2005-10-25,47100,9.789999961853027,10.119999885559082,9.789999961853027,10.029999732971191,8.444144248962402
+2005-10-24,57600,9.5,10.0,9.399999618530272,9.960000038146973,8.385211944580078
+2005-10-21,10100,8.800000190734863,9.399999618530272,8.800000190734863,9.359999656677246,7.8800764083862305
+2005-10-20,17800,8.800000190734863,9.010000228881836,8.800000190734863,8.890000343322754,7.484391689300537
+2005-10-19,8200,8.930000305175781,8.949999809265137,8.800000190734863,8.880000114440918,7.475970268249512
+2005-10-18,8400,9.220000267028809,9.220000267028809,9.0,9.039999961853027,7.610672950744629
+2005-10-17,16900,9.09000015258789,9.1899995803833,9.010000228881836,9.109999656677246,7.6696038246154785
+2005-10-14,22500,9.25,9.25,9.079999923706056,9.239999771118164,7.779051303863525
+2005-10-13,17400,9.0600004196167,9.170000076293944,9.029999732971191,9.170000076293944,7.720118999481201
+2005-10-12,37500,9.029999732971191,9.199999809265137,9.020000457763672,9.140000343322754,7.694862365722656
+2005-10-11,20200,9.300000190734863,9.300000190734863,9.109999656677246,9.140000343322754,7.694862365722656
+2005-10-10,25800,9.449999809265137,9.479999542236328,9.229999542236328,9.229999542236328,7.770632266998291
+2005-10-07,11300,9.489999771118164,9.5600004196167,9.420000076293944,9.460000038146973,7.964266300201416
+2005-10-06,20900,9.8100004196167,9.8100004196167,9.380000114440918,9.449999809265137,7.95584774017334
+2005-10-05,26300,10.300000190734863,10.329999923706056,9.84000015258789,9.880000114440918,8.317859649658203
+2005-10-04,11500,10.619999885559082,10.619999885559082,10.34000015258789,10.449999809265137,8.797736167907715
+2005-10-03,78900,10.8100004196167,10.880000114440918,10.65999984741211,10.65999984741211,8.974534034729004
+2005-09-30,71800,10.93000030517578,10.9399995803833,10.699999809265137,10.739999771118164,9.041885375976562
+2005-09-29,89200,11.109999656677246,11.130000114440918,11.0,11.020000457763672,9.277616500854492
+2005-09-28,31500,11.25,11.359999656677246,11.100000381469728,11.229999542236328,9.454408645629885
+2005-09-27,8800,11.289999961853027,11.300000190734863,11.100000381469728,11.25,9.471246719360352
+2005-09-26,17500,11.350000381469728,11.65999984741211,11.34000015258789,11.390000343322754,9.589111328125
+2005-09-23,9400,11.31999969482422,11.390000343322754,11.06999969482422,11.380000114440918,9.580693244934082
+2005-09-22,7600,11.050000190734863,11.34000015258789,11.039999961853027,11.270000457763672,9.488085746765137
+2005-09-21,16000,11.100000381469728,11.210000038146973,11.0,11.140000343322754,9.378640174865724
+2005-09-20,18100,11.239999771118164,11.5,11.020000457763672,11.220000267028809,9.445992469787598
+2005-09-19,16300,11.399999618530272,11.420000076293944,11.149999618530272,11.239999771118164,9.46282958984375
+2005-09-16,133300,12.15999984741211,12.15999984741211,10.869999885559082,11.520000457763672,9.698556900024414
+2005-09-15,28400,12.100000381469728,12.140000343322754,11.979999542236328,12.039999961853027,10.13633918762207
+2005-09-14,13100,12.640000343322754,12.640000343322754,12.15999984741211,12.1899995803833,10.262619972229004
+2005-09-13,23400,12.43000030517578,12.75,12.0600004196167,12.59000015258789,10.574122428894045
+2005-09-12,11300,12.510000228881836,12.59000015258789,12.100000381469728,12.5600004196167,10.548924446105955
+2005-09-09,9400,12.15999984741211,12.489999771118164,12.079999923706056,12.369999885559082,10.389348030090332
+2005-09-08,12600,12.100000381469728,12.149999618530272,11.829999923706056,12.079999923706056,10.145782470703123
+2005-09-07,13800,12.34000015258789,12.380000114440918,12.170000076293944,12.239999771118164,10.280163764953612
+2005-09-06,16900,11.949999809265137,12.4399995803833,11.93000030517578,12.329999923706056,10.355752944946287
+2005-09-02,8900,11.979999542236328,12.039999961853027,11.84000015258789,11.850000381469728,9.952607154846191
+2005-09-01,15200,12.09000015258789,12.09000015258789,11.859999656677246,12.020000457763672,10.09539031982422
+2005-08-31,23900,11.34000015258789,12.0,11.300000190734863,12.0,10.07859230041504
+2005-08-30,8700,11.0,11.479999542236328,11.0,11.399999618530272,9.574661254882812
+2005-08-29,8300,11.0,11.130000114440918,11.0,11.09000015258789,9.314297676086426
+2005-08-26,10700,11.199999809265137,11.199999809265137,11.010000228881836,11.010000228881836,9.247106552124023
+2005-08-25,16200,11.56999969482422,11.56999969482422,11.239999771118164,11.25,9.448678016662598
+2005-08-24,11000,11.43000030517578,11.739999771118164,11.399999618530272,11.550000190734863,9.700644493103027
+2005-08-23,216100,11.359999656677246,11.43000030517578,11.0,11.43000030517578,9.599861145019531
+2005-08-22,68900,11.529999732971191,11.59000015258789,10.829999923706056,11.34000015258789,9.52426815032959
+2005-08-19,36200,11.489999771118164,11.65999984741211,11.470000267028809,11.619999885559082,9.759434700012209
+2005-08-18,383100,11.81999969482422,11.81999969482422,11.449999809265137,11.529999732971191,9.683845520019531
+2005-08-17,94800,11.859999656677246,11.989999771118164,11.65999984741211,11.829999923706056,9.935810089111328
+2005-08-16,20600,12.449999809265137,12.449999809265137,11.890000343322754,11.960000038146973,10.04499626159668
+2005-08-15,22400,12.0,12.779999732971191,12.0,12.56999969482422,10.557323455810549
+2005-08-12,24400,12.0,12.170000076293944,11.989999771118164,12.0,10.07859230041504
+2005-08-11,13300,12.0,12.149999618530272,12.0,12.140000343322754,10.196176528930664
+2005-08-10,29700,12.020000457763672,12.199999809265137,12.0,12.039999961853027,10.112186431884766
+2005-08-09,14600,12.170000076293944,12.350000381469728,12.050000190734863,12.130000114440918,10.187774658203123
+2005-08-08,26000,12.539999961853027,12.539999961853027,12.0,12.050000190734863,10.120586395263672
+2005-08-05,20400,12.43000030517578,12.489999771118164,12.199999809265137,12.369999885559082,10.389348030090332
+2005-08-04,88600,11.699999809265137,12.59000015258789,11.350000381469728,12.579999923706056,10.565723419189451
+2005-08-03,21400,13.460000038146973,13.59000015258789,13.199999809265137,13.279999732971191,11.153640747070312
+2005-08-02,21100,13.18000030517578,13.550000190734863,13.18000030517578,13.550000190734863,11.380409240722656
+2005-08-01,27400,13.850000381469728,13.850000381469728,13.210000038146973,13.300000190734863,11.170439720153809
+2005-07-29,16200,14.210000038146973,14.31999969482422,13.850000381469728,13.850000381469728,11.632375717163086
+2005-07-28,41500,13.399999618530272,14.329999923706056,13.0600004196167,14.270000457763672,11.985125541687012
+2005-07-27,30500,13.84000015258789,13.84000015258789,13.43000030517578,13.4399995803833,11.2880220413208
+2005-07-26,11700,13.6899995803833,14.010000228881836,13.6899995803833,13.979999542236328,11.741559028625488
+2005-07-25,15600,13.8100004196167,13.850000381469728,13.699999809265137,13.760000228881836,11.556785583496094
+2005-07-22,8600,13.710000038146973,13.789999961853027,13.5600004196167,13.779999732971191,11.573583602905272
+2005-07-21,16600,14.329999923706056,14.329999923706056,13.649999618530272,13.859999656677246,11.640772819519045
+2005-07-20,19700,13.770000457763672,14.399999618530272,13.529999732971191,14.25,11.968326568603516
+2005-07-19,20400,14.050000190734863,14.050000190734863,13.770000457763672,13.920000076293944,11.691166877746582
+2005-07-18,29500,13.899999618530272,14.0,13.800000190734863,13.9399995803833,11.707962989807127
+2005-07-15,26800,13.93000030517578,14.100000381469728,13.920000076293944,14.0,11.758355140686035
+2005-07-14,33400,14.239999771118164,14.25,14.0600004196167,14.079999923706056,11.825547218322754
+2005-07-13,40100,14.260000228881836,14.289999961853027,14.020000457763672,14.140000343322754,11.87594223022461
+2005-07-12,41400,14.270000457763672,14.369999885559082,13.970000267028809,14.25,11.968326568603516
+2005-07-11,50700,13.56999969482422,14.369999885559082,13.56999969482422,14.300000190734863,12.01032257080078
+2005-07-08,47100,12.869999885559082,13.579999923706056,12.779999732971191,13.539999961853027,11.372008323669434
+2005-07-07,18800,12.949999809265137,13.140000343322754,12.949999809265137,13.100000381469728,11.00246238708496
+2005-07-06,25600,12.739999771118164,13.140000343322754,12.6899995803833,12.989999771118164,10.910074234008787
+2005-07-05,21600,11.869999885559082,12.84000015258789,11.800000190734863,12.84000015258789,10.78409194946289
+2005-07-01,14800,12.15999984741211,12.18000030517578,11.800000190734863,11.920000076293944,10.011401176452637
+2005-06-30,12800,12.59000015258789,12.859999656677246,12.350000381469728,12.369999885559082,10.389348030090332
+2005-06-29,43000,12.65999984741211,12.850000381469728,12.359999656677246,12.5600004196167,10.548924446105955
+2005-06-28,28500,12.15999984741211,12.770000457763672,11.989999771118164,12.770000457763672,10.725301742553713
+2005-06-27,18600,11.970000267028809,12.149999618530272,11.619999885559082,12.020000457763672,10.09539031982422
+2005-06-24,76000,11.800000190734863,12.149999618530272,11.800000190734863,11.989999771118164,10.070189476013184
+2005-06-23,21100,11.90999984741211,12.100000381469728,11.720000267028809,11.90999984741211,10.00300121307373
+2005-06-22,33200,11.670000076293944,12.09000015258789,11.40999984741211,12.050000190734863,10.120586395263672
+2005-06-21,24300,11.989999771118164,12.010000228881836,11.770000457763672,11.859999656677246,9.961007118225098
+2005-06-20,108800,11.899999618530272,12.050000190734863,11.710000038146973,12.0,10.07859230041504
+2005-06-17,55200,11.81999969482422,12.270000457763672,11.800000190734863,12.010000228881836,10.086990356445312
+2005-06-16,23600,11.43000030517578,11.90999984741211,11.25,11.90999984741211,10.00300121307373
+2005-06-15,19900,11.140000343322754,11.420000076293944,11.140000343322754,11.420000076293944,9.591460227966309
+2005-06-14,15500,11.329999923706056,11.369999885559082,11.25,11.369999885559082,9.52426815032959
+2005-06-13,24700,11.100000381469728,11.550000190734863,11.100000381469728,11.380000114440918,9.532644271850586
+2005-06-10,14700,11.06999969482422,11.3100004196167,11.06999969482422,11.25,9.423748970031738
+2005-06-09,12300,11.0,11.0,10.890000343322754,10.989999771118164,9.205954551696776
+2005-06-08,19100,10.949999809265137,11.18000030517578,10.949999809265137,10.970000267028809,9.189200401306152
+2005-06-07,19500,10.720000267028809,11.25,10.720000267028809,11.06999969482422,9.272969245910645
+2005-06-06,37500,11.06999969482422,11.300000190734863,10.81999969482422,10.90999984741211,9.138940811157228
+2005-06-03,26000,11.0,11.25,11.0,11.220000267028809,9.398618698120115
+2005-06-02,24900,10.970000267028809,11.100000381469728,10.949999809265137,10.979999542236328,9.197577476501465
+2005-06-01,25000,10.449999809265137,11.109999656677246,10.449999809265137,11.100000381469728,9.298099517822266
+2005-05-31,17700,10.220000267028809,10.579999923706056,10.220000267028809,10.539999961853027,8.829005241394043
+2005-05-27,34800,10.43000030517578,10.470000267028809,10.300000190734863,10.329999923706056,8.653097152709961
+2005-05-26,23600,10.359999656677246,10.539999961853027,10.359999656677246,10.539999961853027,8.829005241394043
+2005-05-25,29800,10.130000114440918,10.420000076293944,10.06999969482422,10.359999656677246,8.678226470947266
+2005-05-24,50900,10.550000190734863,10.5600004196167,10.100000381469728,10.420000076293944,8.728485107421875
+2005-05-23,71600,10.859999656677246,11.0,10.100000381469728,10.539999961853027,8.829005241394043
+2005-05-20,9600,10.829999923706056,11.0,10.739999771118164,10.960000038146973,9.180825233459473
+2005-05-19,11600,10.880000114440918,10.979999542236328,10.789999961853027,10.899999618530272,9.13056468963623
+2005-05-18,12200,10.789999961853027,11.039999961853027,10.710000038146973,11.039999961853027,9.24783992767334
+2005-05-17,13200,10.6899995803833,10.81999969482422,10.600000381469728,10.600000381469728,8.879268646240234
+2005-05-16,14100,10.710000038146973,10.84000015258789,10.699999809265137,10.789999961853027,9.038424491882324
+2005-05-13,39000,10.84000015258789,10.84000015258789,10.630000114440918,10.68000030517578,8.946277618408203
+2005-05-12,30400,10.699999809265137,10.9399995803833,10.529999732971191,10.739999771118164,8.996541023254395
+2005-05-11,9400,10.460000038146973,10.699999809265137,10.390000343322754,10.6899995803833,8.954654693603516
+2005-05-10,15100,10.59000015258789,10.59000015258789,10.359999656677246,10.579999923706056,8.862513542175293
+2005-05-09,15500,10.130000114440918,10.630000114440918,10.130000114440918,10.630000114440918,8.904397010803223
+2005-05-06,19400,10.600000381469728,10.609999656677246,10.109999656677246,10.140000343322754,8.493941307067871
+2005-05-05,15900,10.539999961853027,10.59000015258789,10.470000267028809,10.520000457763672,8.812252044677734
+2005-05-04,17100,10.289999961853027,10.59000015258789,10.260000228881836,10.520000457763672,8.812252044677734
+2005-05-03,24200,10.600000381469728,10.600000381469728,10.210000038146973,10.289999961853027,8.619586944580078
+2005-05-02,70100,10.489999771118164,10.56999969482422,10.279999732971191,10.56999969482422,8.854135513305664
+2005-04-29,57700,10.140000343322754,10.470000267028809,10.140000343322754,10.470000267028809,8.770368576049805
+2005-04-28,81800,10.260000228881836,10.289999961853027,10.0,10.1899995803833,8.535820960998535
+2005-04-27,63100,10.0,10.3100004196167,9.979999542236328,10.170000076293944,8.51906967163086
+2005-04-26,34900,9.699999809265137,10.140000343322754,9.699999809265137,10.010000228881836,8.385040283203125
+2005-04-25,21300,9.5600004196167,9.829999923706056,9.390000343322754,9.829999923706056,8.23426342010498
+2005-04-22,38800,9.5,9.779999732971191,9.260000228881836,9.489999771118164,7.949453830718994
+2005-04-21,179500,8.550000190734863,9.65999984741211,8.550000190734863,9.399999618530272,7.8740620613098145
+2005-04-20,48700,8.75,8.84000015258789,8.329999923706055,8.520000457763672,7.13692045211792
+2005-04-19,16300,8.75,8.800000190734863,8.609999656677246,8.75,7.3295817375183105
+2005-04-18,43000,8.760000228881836,8.890000343322754,8.630000114440918,8.65999984741211,7.254191875457764
+2005-04-15,25900,9.359999656677246,9.359999656677246,8.789999961853027,8.869999885559082,7.430102825164795
+2005-04-14,22600,9.270000457763672,9.40999984741211,9.199999809265137,9.220000267028809,7.723289012908935
+2005-04-13,51500,9.779999732971191,9.779999732971191,9.149999618530272,9.279999732971191,7.773545742034912
+2005-04-12,56700,9.90999984741211,9.979999542236328,9.760000228881836,9.93000030517578,8.318029403686523
+2005-04-11,28300,10.0,10.130000114440918,9.960000038146973,9.979999542236328,8.359908103942871
+2005-04-08,56000,10.260000228881836,10.260000228881836,9.890000343322754,9.93000030517578,8.318029403686523
+2005-04-07,48200,9.670000076293944,10.149999618530272,9.56999969482422,10.109999656677246,8.468807220458984
+2005-04-06,67200,9.970000267028809,9.989999771118164,9.670000076293944,9.699999809265137,8.125365257263184
+2005-04-05,44600,10.130000114440918,10.170000076293944,9.779999732971191,9.859999656677246,8.259393692016602
+2005-04-04,61600,10.529999732971191,10.539999961853027,9.850000381469728,10.270000457763672,8.602835655212402
+2005-04-01,15700,10.75,10.81999969482422,10.289999961853027,10.329999923706056,8.653097152709961
+2005-03-31,26400,11.0,11.010000228881836,10.520000457763672,10.720000267028809,8.979787826538086
+2005-03-30,31000,10.770000457763672,11.06999969482422,10.770000457763672,11.020000457763672,9.231087684631348
+2005-03-29,49200,10.949999809265137,11.0,10.510000228881836,10.609999656677246,8.887643814086914
+2005-03-28,32500,10.850000381469728,11.0,10.75,10.949999809265137,9.172449111938477
+2005-03-24,150700,11.0600004196167,11.079999923706056,10.649999618530272,10.6899995803833,8.954654693603516
+2005-03-23,33400,11.079999923706056,11.149999618530272,11.010000228881836,11.010000228881836,9.222707748413086
+2005-03-22,39400,11.25,11.270000457763672,11.09000015258789,11.130000114440918,9.323227882385254
+2005-03-21,153400,11.210000038146973,11.390000343322754,10.960000038146973,11.199999809265137,9.381865501403809
+2005-03-18,63600,11.31999969482422,11.31999969482422,10.970000267028809,11.050000190734863,9.25621509552002
+2005-03-17,12100,11.210000038146973,11.489999771118164,11.0600004196167,11.199999809265137,9.381865501403809
+2005-03-16,26600,11.039999961853027,11.119999885559082,11.039999961853027,11.100000381469728,9.298099517822266
+2005-03-15,71100,11.25,11.489999771118164,11.050000190734863,11.119999885559082,9.314851760864258
+2005-03-14,31300,11.029999732971191,11.18000030517578,11.0,11.149999618530272,9.31485080718994
+2005-03-11,39800,11.109999656677246,11.220000267028809,11.020000457763672,11.039999961853027,9.222956657409668
+2005-03-10,38200,11.279999732971191,11.279999732971191,11.149999618530272,11.1899995803833,9.34826946258545
+2005-03-09,65400,11.300000190734863,11.350000381469728,11.170000076293944,11.270000457763672,9.415103912353516
+2005-03-08,53400,11.289999961853027,11.390000343322754,11.220000267028809,11.359999656677246,9.490288734436035
+2005-03-07,29600,11.579999923706056,11.579999923706056,11.210000038146973,11.300000190734863,9.440166473388672
+2005-03-04,20700,11.350000381469728,11.460000038146973,11.18000030517578,11.449999809265137,9.56547737121582
+2005-03-03,48200,11.649999618530272,11.649999618530272,11.119999885559082,11.229999542236328,9.381686210632324
+2005-03-02,165500,11.270000457763672,11.770000457763672,11.09000015258789,11.56999969482422,9.665726661682127
+2005-03-01,140800,11.15999984741211,11.25,10.960000038146973,11.1899995803833,9.34826946258545
+2005-02-28,44700,11.25,11.25,10.970000267028809,11.109999656677246,9.281434059143066
+2005-02-25,42000,10.949999809265137,11.210000038146973,10.949999809265137,11.100000381469728,9.27308177947998
+2005-02-24,9600,10.970000267028809,11.109999656677246,10.970000267028809,11.09000015258789,9.264728546142578
+2005-02-23,61000,11.239999771118164,11.239999771118164,10.970000267028809,10.989999771118164,9.181184768676758
+2005-02-22,41500,11.0,11.25,10.960000038146973,11.09000015258789,9.264728546142578
+2005-02-18,21500,11.010000228881836,11.18000030517578,11.010000228881836,11.119999885559082,9.289790153503418
+2005-02-17,15600,11.100000381469728,11.220000267028809,11.0,11.029999732971191,9.214599609375
+2005-02-16,29100,11.130000114440918,11.289999961853027,11.010000228881836,11.010000228881836,9.197896003723145
+2005-02-15,21500,10.90999984741211,11.279999732971191,10.90999984741211,11.140000343322754,9.306496620178224
+2005-02-14,34600,11.539999961853027,11.539999961853027,10.9399995803833,11.15999984741211,9.32320785522461
+2005-02-11,195200,11.350000381469728,11.350000381469728,11.029999732971191,11.210000038146973,9.364977836608888
+2005-02-10,118100,10.90999984741211,11.5,10.760000228881836,11.25,9.398395538330078
+2005-02-09,57200,10.75,11.199999809265137,10.75,10.8100004196167,9.03081226348877
+2005-02-08,74700,11.0,11.149999618530272,10.880000114440918,10.970000267028809,9.164478302001951
+2005-02-07,77600,11.020000457763672,11.170000076293944,11.020000457763672,11.039999961853027,9.222956657409668
+2005-02-04,63400,11.34000015258789,11.649999618530272,11.020000457763672,11.029999732971191,9.214599609375
+2005-02-03,51400,11.5600004196167,11.600000381469728,11.260000228881836,11.380000114440918,9.506998062133787
+2005-02-02,42700,11.600000381469728,11.600000381469728,11.359999656677246,11.510000228881836,9.6156005859375
+2005-02-01,90200,11.40999984741211,11.579999923706056,11.380000114440918,11.489999771118164,9.598892211914062
+2005-01-31,143500,11.68000030517578,11.68000030517578,11.420000076293944,11.600000381469728,9.690786361694336
+2005-01-28,89600,11.489999771118164,11.739999771118164,11.489999771118164,11.59000015258789,9.6824312210083
+2005-01-27,35400,11.420000076293944,11.630000114440918,11.420000076293944,11.5,9.60724639892578
+2005-01-26,48200,11.6899995803833,11.6899995803833,11.369999885559082,11.460000038146973,9.573829650878906
+2005-01-25,81100,11.550000190734863,11.670000076293944,11.460000038146973,11.670000076293944,9.749266624450684
+2005-01-24,91500,11.600000381469728,11.600000381469728,11.369999885559082,11.449999809265137,9.56547737121582
+2005-01-21,92500,11.600000381469728,11.699999809265137,11.460000038146973,11.5600004196167,9.657371520996094
+2005-01-20,158900,11.5600004196167,11.75,11.520000457763672,11.600000381469728,9.690786361694336
+2005-01-19,88200,11.710000038146973,11.90999984741211,11.640000343322754,11.729999542236328,9.799391746520996
+2005-01-18,122400,12.039999961853027,12.229999542236328,11.699999809265137,11.779999732971191,9.841164588928224
+2005-01-14,127500,11.56999969482422,12.130000114440918,11.56999969482422,11.9399995803833,9.97482681274414
+2005-01-13,47000,12.260000228881836,12.260000228881836,11.68000030517578,11.890000343322754,9.933056831359863
+2005-01-12,169000,12.869999885559082,12.869999885559082,11.6899995803833,11.90999984741211,9.949764251708984
+2005-01-11,118000,13.699999809265137,13.899999618530272,12.890000343322754,12.93000030517578,10.801885604858398
+2005-01-10,38300,15.399999618530272,15.859999656677246,15.09000015258789,15.56999969482422,13.007375717163086
+2005-01-07,27700,15.390000343322754,15.390000343322754,14.869999885559082,15.050000190734863,12.572962760925291
+2005-01-06,22000,15.149999618530272,15.649999618530272,14.920000076293944,15.199999809265137,12.698274612426758
+2005-01-05,84700,13.899999618530272,15.710000038146973,13.899999618530272,14.75,12.322338104248049
+2005-01-04,36400,15.18000030517578,15.350000381469728,14.100000381469728,14.229999542236328,11.887920379638672
+2005-01-03,35100,15.600000381469728,15.600000381469728,14.550000190734863,14.989999771118164,12.522835731506348
+2004-12-31,26200,15.210000038146973,15.5,15.109999656677246,15.3100004196167,12.790169715881348
+2004-12-30,34000,14.649999618530272,15.479999542236328,14.3100004196167,15.300000190734863,12.781814575195312
+2004-12-29,56500,15.970000267028809,15.970000267028809,14.779999732971191,14.989999771118164,12.522835731506348
+2004-12-28,11500,15.369999885559082,15.90999984741211,15.34000015258789,15.81999969482422,13.216228485107422
+2004-12-27,29300,16.010000228881836,16.15999984741211,15.119999885559082,15.350000381469728,12.823586463928224
+2004-12-23,8000,16.299999237060547,16.299999237060547,16.100000381469727,16.190000534057617,13.525335311889648
+2004-12-22,73900,15.949999809265137,16.3799991607666,15.770000457763672,16.270000457763672,13.592167854309082
+2004-12-21,11800,15.520000457763672,15.899999618530272,15.520000457763672,15.890000343322754,13.27470874786377
+2004-12-20,15600,15.869999885559082,16.149999618530273,15.720000267028809,15.720000267028809,13.132689476013184
+2004-12-17,17100,15.760000228881836,16.209999084472656,15.729999542236328,16.09000015258789,13.441794395446776
+2004-12-16,7700,16.06999969482422,16.06999969482422,15.760000228881836,16.0,13.366602897644045
+2004-12-15,18500,15.729999542236328,16.170000076293945,15.510000228881836,15.880000114440918,13.266355514526367
+2004-12-14,32500,15.9399995803833,16.100000381469727,15.859999656677246,15.90999984741211,13.266356468200684
+2004-12-13,26300,16.489999771118164,16.489999771118164,16.010000228881836,16.100000381469727,13.424784660339355
+2004-12-10,8000,15.75,16.1299991607666,15.75,16.1200008392334,13.441460609436035
+2004-12-09,9400,16.06999969482422,16.149999618530273,15.739999771118164,15.890000343322754,13.249678611755373
+2004-12-08,42700,16.139999389648438,16.360000610351562,16.100000381469727,16.239999771118164,13.54152011871338
+2004-12-07,48200,16.030000686645508,16.399999618530273,15.75,16.149999618530273,13.466475486755373
+2004-12-06,29800,16.290000915527344,16.459999084472656,15.699999809265137,16.290000915527344,13.58321475982666
+2004-12-03,16200,16.020000457763672,16.260000228881836,15.979999542236328,15.979999542236328,13.324724197387695
+2004-12-02,33400,16.260000228881836,16.579999923706055,16.15999984741211,16.299999237060547,13.591552734375
+2004-12-01,34800,16.43000030517578,16.649999618530273,16.209999084472656,16.389999389648438,13.666593551635742
+2004-11-30,33600,15.9399995803833,16.600000381469727,15.9399995803833,16.399999618530273,13.674935340881348
+2004-11-29,53200,16.479999542236328,16.479999542236328,16.0,16.110000610351562,13.433123588562012
+2004-11-26,87200,16.8700008392334,16.8700008392334,16.100000381469727,16.31999969482422,13.608230590820312
+2004-11-24,19700,15.960000038146973,16.809999465942383,15.960000038146973,16.809999465942383,14.01680850982666
+2004-11-23,33600,16.469999313354492,16.950000762939453,16.170000076293945,16.5,13.75831699371338
+2004-11-22,84000,16.1200008392334,17.209999084472656,16.1200008392334,16.469999313354492,13.733304977416992
+2004-11-19,101300,15.960000038146973,16.75,15.920000076293944,16.739999771118164,13.958440780639648
+2004-11-18,25100,16.18000030517578,16.25,15.859999656677246,16.209999084472656,13.51650619506836
+2004-11-17,41500,16.09000015258789,16.209999084472656,15.859999656677246,16.100000381469727,13.424784660339355
+2004-11-16,54500,15.859999656677246,16.149999618530273,15.850000381469728,16.040000915527344,13.374756813049316
+2004-11-15,43600,16.030000686645508,16.059999465942383,15.699999809265137,16.040000915527344,13.374756813049316
+2004-11-12,463700,15.979999542236328,15.979999542236328,14.5,15.68000030517578,13.074572563171388
+2004-11-11,15200,15.640000343322754,15.960000038146973,15.470000267028809,15.670000076293944,13.06623649597168
+2004-11-10,31100,15.920000076293944,15.920000076293944,15.489999771118164,15.65999984741211,13.057896614074709
+2004-11-09,15800,15.920000076293944,15.920000076293944,15.329999923706056,15.470000267028809,12.89946460723877
+2004-11-08,35900,15.899999618530272,15.899999618530272,15.390000343322754,15.609999656677246,13.016202926635742
+2004-11-05,57900,16.200000762939453,16.209999084472656,15.779999732971191,15.789999961853027,13.166295051574709
+2004-11-04,101100,15.850000381469728,16.100000381469727,15.609999656677246,16.030000686645508,13.366416931152344
+2004-11-03,107600,15.699999809265137,15.989999771118164,15.479999542236328,15.90999984741211,13.266356468200684
+2004-11-02,89000,14.420000076293944,15.59000015258789,14.359999656677246,15.25,12.716019630432127
+2004-11-01,68900,14.149999618530272,14.970000267028809,14.0600004196167,14.899999618530272,12.42417812347412
+2004-10-29,36000,14.09000015258789,14.100000381469728,13.640000343322754,13.800000190734863,11.5069580078125
+2004-10-28,18200,13.890000343322754,14.229999542236328,13.850000381469728,14.09000015258789,11.748770713806152
+2004-10-27,33500,14.020000457763672,14.020000457763672,13.300000190734863,13.770000457763672,11.481941223144531
+2004-10-26,26200,13.640000343322754,13.979999542236328,13.130000114440918,13.59000015258789,11.331852912902832
+2004-10-25,50000,13.529999732971191,14.079999923706056,13.3100004196167,13.550000190734863,11.298501014709473
+2004-10-22,44900,14.020000457763672,14.140000343322754,13.630000114440918,13.699999809265137,11.42357349395752
+2004-10-21,80500,14.039999961853027,14.050000190734863,12.850000381469728,13.800000190734863,11.5069580078125
+2004-10-20,31500,13.979999542236328,14.039999961853027,13.470000267028809,14.039999961853027,11.707077980041504
+2004-10-19,28500,13.149999618530272,13.739999771118164,13.149999618530272,13.59000015258789,11.331852912902832
+2004-10-18,15800,13.239999771118164,13.270000457763672,12.75,12.979999542236328,10.82321071624756
+2004-10-15,44900,13.649999618530272,13.649999618530272,13.130000114440918,13.130000114440918,10.948287010192873
+2004-10-14,22000,13.75,13.75,13.43000030517578,13.449999809265137,11.215115547180176
+2004-10-13,35000,14.270000457763672,14.489999771118164,12.899999618530272,13.68000030517578,11.40689754486084
+2004-10-12,27700,14.369999885559082,14.630000114440918,13.75,13.829999923706056,11.531970977783203
+2004-10-11,12900,14.239999771118164,14.239999771118164,13.710000038146973,13.84000015258789,11.540310859680176
+2004-10-08,25800,14.149999618530272,14.489999771118164,13.760000228881836,13.93000030517578,11.615357398986816
+2004-10-07,25700,14.9399995803833,14.9399995803833,14.0600004196167,14.210000038146973,11.848830223083496
+2004-10-06,21700,14.510000228881836,14.800000190734863,14.079999923706056,14.800000190734863,12.34079647064209
+2004-10-05,50000,14.350000381469728,14.539999961853027,14.3100004196167,14.529999732971191,12.1156587600708
+2004-10-04,92700,13.619999885559082,14.449999809265137,13.609999656677246,14.449999809265137,12.048954010009766
+2004-10-01,40100,13.979999542236328,14.140000343322754,13.350000381469728,13.510000228881836,11.265146255493164
+2004-09-30,22100,13.800000190734863,14.25,13.5,13.649999618530272,11.381880760192873
+2004-09-29,24100,13.43000030517578,14.020000457763672,13.43000030517578,13.630000114440918,11.365205764770508
+2004-09-28,64500,14.5,14.5,13.300000190734863,13.470000267028809,11.231791496276855
+2004-09-27,105800,13.0,14.529999732971191,12.739999771118164,14.229999542236328,11.865506172180176
+2004-09-24,17900,13.239999771118164,13.25,13.09000015258789,13.09000015258789,10.914934158325195
+2004-09-23,46700,13.140000343322754,13.289999961853027,13.020000457763672,13.039999961853027,10.873242378234863
+2004-09-22,54100,13.18000030517578,13.5,12.970000267028809,13.25,11.048345565795898
+2004-09-21,61300,12.789999961853027,13.130000114440918,12.75,12.979999542236328,10.82321071624756
+2004-09-20,92800,12.449999809265137,12.770000457763672,12.229999542236328,12.729999542236328,10.614750862121582
+2004-09-17,147200,12.800000190734863,12.800000190734863,12.350000381469728,12.520000457763672,10.439645767211914
+2004-09-16,84700,12.229999542236328,12.720000267028809,12.229999542236328,12.649999618530272,10.54804515838623
+2004-09-15,67000,12.229999542236328,12.489999771118164,12.0,12.300000190734863,10.25620174407959
+2004-09-14,81300,11.899999618530272,12.369999885559082,11.899999618530272,12.100000381469728,10.064417839050291
+2004-09-13,190700,11.949999809265137,12.029999732971191,11.949999809265137,12.020000457763672,9.997879028320312
+2004-09-10,47300,12.199999809265137,12.289999961853027,11.960000038146973,12.0,9.981243133544922
+2004-09-09,39900,12.399999618530272,12.449999809265137,12.050000190734863,12.06999969482422,10.039466857910156
+2004-09-08,156000,12.260000228881836,12.579999923706056,12.050000190734863,12.140000343322754,10.09769058227539
+2004-09-07,27900,13.199999809265137,13.199999809265137,12.020000457763672,12.449999809265137,10.355536460876465
+2004-09-03,20700,12.890000343322754,13.020000457763672,12.5,12.800000190734863,10.646658897399902
+2004-09-02,23900,13.06999969482422,13.06999969482422,12.420000076293944,12.699999809265137,10.56347942352295
+2004-09-01,93800,12.390000343322754,13.449999809265137,12.390000343322754,13.050000190734863,10.85460090637207
+2004-08-31,31900,13.020000457763672,13.020000457763672,12.149999618530272,12.4399995803833,10.347219467163086
+2004-08-30,14500,13.079999923706056,13.079999923706056,12.720000267028809,12.84000015258789,10.67992877960205
+2004-08-27,75400,13.25,13.350000381469728,12.970000267028809,13.0,10.81301212310791
+2004-08-26,49000,13.31999969482422,13.31999969482422,12.75,13.079999923706056,10.879556655883787
+2004-08-25,31900,13.609999656677246,13.649999618530272,13.239999771118164,13.25,11.020955085754396
+2004-08-24,128500,12.949999809265137,13.479999542236328,12.949999809265137,13.4399995803833,11.178991317749023
+2004-08-23,21300,13.25,13.25,12.90999984741211,13.100000381469728,10.896190643310549
+2004-08-20,152500,13.300000190734863,13.350000381469728,12.4399995803833,12.949999809265137,10.771424293518066
+2004-08-19,49600,13.210000038146973,13.300000190734863,13.050000190734863,13.229999542236328,11.004318237304688
+2004-08-18,35200,13.31999969482422,13.31999969482422,13.039999961853027,13.109999656677246,10.90450668334961
+2004-08-17,70300,12.949999809265137,13.5,12.789999961853027,13.25,11.020955085754396
+2004-08-16,49200,12.920000076293944,12.93000030517578,12.25,12.75,10.605070114135742
+2004-08-13,34400,12.65999984741211,12.859999656677246,12.479999542236328,12.520000457763672,10.413761138916016
+2004-08-12,62900,12.8100004196167,12.9399995803833,12.1899995803833,12.710000038146973,10.57180118560791
+2004-08-11,107900,12.380000114440918,12.800000190734863,12.100000381469728,12.56999969482422,10.455349922180176
+2004-08-10,79300,12.9399995803833,12.9399995803833,12.449999809265137,12.449999809265137,10.355536460876465
+2004-08-09,45500,12.489999771118164,12.829999923706056,12.449999809265137,12.5,10.397127151489258
+2004-08-06,127200,12.949999809265137,12.949999809265137,12.25,12.449999809265137,10.355536460876465
+2004-08-05,55800,12.470000267028809,12.8100004196167,12.470000267028809,12.510000228881836,10.405445098876951
+2004-08-04,42100,12.3100004196167,12.739999771118164,12.25,12.31999969482422,10.247408866882324
+2004-08-03,45700,13.0,13.0,12.399999618530272,12.399999618530272,10.313946723937988
+2004-08-02,60000,12.5600004196167,12.8100004196167,12.300000190734863,12.699999809265137,10.56347942352295
+2004-07-30,56200,12.130000114440918,12.81999969482422,11.949999809265137,12.34000015258789,10.264042854309082
+2004-07-29,142500,12.270000457763672,12.399999618530272,11.5,12.289999961853027,10.222455978393556
+2004-07-28,48200,12.34000015258789,12.34000015258789,11.029999732971191,11.140000343322754,9.265917778015137
+2004-07-27,69300,11.59000015258789,11.68000030517578,11.130000114440918,11.399999618530272,9.48218059539795
+2004-07-26,54400,11.760000228881836,12.0,11.079999923706056,11.079999923706056,9.216014862060549
+2004-07-23,23400,12.210000038146973,12.210000038146973,11.520000457763672,11.630000114440918,9.673489570617676
+2004-07-22,49600,12.079999923706056,12.1899995803833,11.949999809265137,11.960000038146973,9.94797134399414
+2004-07-21,42000,11.970000267028809,12.25,11.949999809265137,12.050000190734863,10.022832870483398
+2004-07-20,56500,12.220000267028809,12.220000267028809,11.829999923706056,12.100000381469728,10.064417839050291
+2004-07-19,72700,12.43000030517578,12.59000015258789,11.869999885559082,11.949999809265137,9.939653396606444
+2004-07-16,57200,12.600000381469728,12.770000457763672,12.489999771118164,12.5,10.397127151489258
+2004-07-15,33300,12.65999984741211,12.699999809265137,12.5,12.550000190734863,10.438715934753418
+2004-07-14,41200,12.670000076293944,13.010000228881836,12.579999923706056,12.600000381469728,10.480307579040527
+2004-07-13,34100,12.670000076293944,12.729999542236328,12.489999771118164,12.670000076293944,10.538528442382812
+2004-07-12,39700,12.630000114440918,12.630000114440918,12.479999542236328,12.5,10.397127151489258
+2004-07-09,77700,12.4399995803833,12.670000076293944,12.359999656677246,12.510000228881836,10.405445098876951
+2004-07-08,74200,12.8100004196167,13.380000114440918,12.25,12.449999809265137,10.355536460876465
+2004-07-07,183500,13.010000228881836,13.380000114440918,12.880000114440918,12.949999809265137,10.771424293518066
+2004-07-06,129700,13.5,14.050000190734863,12.949999809265137,12.949999809265137,10.771424293518066
+2004-07-02,129000,14.0,14.199999809265137,13.579999923706056,13.789999961853027,11.470111846923828
+2004-07-01,752900,15.550000190734863,15.829999923706056,13.800000190734863,14.0,11.644780158996582
+2004-06-30,72700,18.75,19.290000915527344,18.38999938964844,19.190000534057617,15.961669921875
+2004-06-29,145100,17.5,18.71999931335449,17.489999771118164,18.489999771118164,15.37942886352539
+2004-06-28,101700,17.920000076293945,18.0,17.3799991607666,17.649999618530273,14.680744171142578
+2004-06-25,98900,17.8799991607666,18.18000030517578,17.31999969482422,17.979999542236328,14.955229759216309
+2004-06-24,45900,18.31999969482422,18.450000762939453,17.8700008392334,17.959999084472656,14.938593864440918
+2004-06-23,121700,18.270000457763672,18.43000030517578,18.0,18.15999984741211,15.104944229125977
+2004-06-22,103800,18.39999961853028,18.39999961853028,18.030000686645508,18.030000686645508,14.996813774108888
+2004-06-21,25600,18.51000022888184,18.549999237060547,18.21999931335449,18.21999931335449,15.154848098754885
+2004-06-18,47300,18.5,18.61000061035156,18.18000030517578,18.459999084472656,15.354479789733888
+2004-06-17,32900,19.0,19.0,18.350000381469727,18.729999542236328,15.579056739807127
+2004-06-16,26600,18.600000381469727,18.88999938964844,18.3700008392334,18.559999465942383,15.437651634216309
+2004-06-15,24500,18.14999961853028,19.0,18.14999961853028,18.43000030517578,15.30456829071045
+2004-06-14,48400,18.64999961853028,18.940000534057617,18.09000015258789,18.209999084472656,15.12187957763672
+2004-06-10,33400,19.290000915527344,19.290000915527344,18.75,18.82999992370605,15.63674259185791
+2004-06-09,32200,19.059999465942383,19.06999969482422,18.790000915527344,18.8799991607666,15.678258895874023
+2004-06-08,42200,18.90999984741211,19.15999984741211,18.90999984741211,19.09000015258789,15.85264492034912
+2004-06-07,63300,19.39999961853028,19.39999961853028,19.040000915527344,19.239999771118164,15.977211952209473
+2004-06-04,61700,19.34000015258789,19.540000915527344,19.21999931335449,19.229999542236328,15.968899726867676
+2004-06-03,31100,19.0,19.14999961853028,18.96999931335449,19.0,15.77790641784668
+2004-06-02,40100,19.200000762939453,19.200000762939453,19.049999237060547,19.14999961853028,15.902472496032717
+2004-06-01,53800,19.190000534057617,19.31999969482422,18.850000381469727,19.0,15.77790641784668
+2004-05-28,32900,19.0,19.059999465942383,18.76000022888184,18.989999771118164,15.769598960876465
+2004-05-27,31300,19.059999465942383,19.059999465942383,18.6299991607666,18.8799991607666,15.678258895874023
+2004-05-26,46400,19.1299991607666,19.15999984741211,18.81999969482422,18.90999984741211,15.703167915344238
+2004-05-25,66400,18.76000022888184,19.059999465942383,18.76000022888184,19.0,15.77790641784668
+2004-05-24,58400,19.1299991607666,19.239999771118164,18.89999961853028,18.90999984741211,15.703167915344238
+2004-05-21,43100,19.01000022888184,19.01000022888184,18.700000762939453,19.0,15.77790641784668
+2004-05-20,36700,18.89999961853028,19.0,18.670000076293945,19.0,15.77790641784668
+2004-05-19,27700,19.030000686645508,19.1299991607666,18.56999969482422,18.89999961853028,15.694864273071287
+2004-05-18,21800,18.420000076293945,19.170000076293945,18.420000076293945,18.920000076293945,15.711475372314451
+2004-05-17,42700,18.690000534057617,19.040000915527344,18.43000030517578,18.450000762939453,15.32117748260498
+2004-05-14,61600,18.200000762939453,19.0,18.200000762939453,18.71999931335449,15.54539394378662
+2004-05-13,60300,19.21999931335449,19.21999931335449,18.209999084472656,18.459999084472656,15.329485893249512
+2004-05-12,37000,19.21999931335449,19.26000022888184,18.64999961853028,19.170000076293945,15.919075012207031
+2004-05-11,65500,18.700000762939453,19.39999961853028,18.700000762939453,19.32999992370605,16.051942825317383
+2004-05-10,39000,18.68000030517578,19.0,18.3799991607666,19.0,15.77790641784668
+2004-05-07,16100,19.34000015258789,19.63999938964844,18.6200008392334,18.63999938964844,15.478954315185549
+2004-05-06,37500,19.709999084472656,19.75,18.89999961853028,19.5,16.193119049072266
+2004-05-05,33900,19.68000030517578,19.75,19.290000915527344,19.51000022888184,16.2014217376709
+2004-05-04,100700,19.600000381469727,19.81999969482422,19.290000915527344,19.59000015258789,16.267852783203125
+2004-05-03,68700,19.209999084472656,19.540000915527344,19.11000061035156,19.31999969482422,16.043643951416016
+2004-04-30,31700,19.88999938964844,19.93000030517578,18.89999961853028,19.15999984741211,15.910773277282717
+2004-04-29,44300,19.8799991607666,19.89999961853028,19.39999961853028,19.450000762939453,16.15159797668457
+2004-04-28,72100,20.5,20.6200008392334,19.950000762939453,19.959999084472656,16.575109481811523
+2004-04-27,57500,20.76000022888184,20.790000915527344,20.489999771118164,20.700000762939453,17.189619064331055
+2004-04-26,53900,20.8700008392334,20.88999938964844,20.39999961853028,20.64999961853028,17.148096084594727
+2004-04-23,50100,20.190000534057617,20.75,19.940000534057617,20.6200008392334,17.123180389404297
+2004-04-22,123100,19.780000686645508,21.170000076293945,19.549999237060547,21.170000076293945,17.579910278320312
+2004-04-21,69300,19.39999961853028,19.5,18.989999771118164,19.5,16.193119049072266
+2004-04-20,96600,19.0,19.57999992370605,19.0,19.39999961853028,16.110078811645508
+2004-04-19,81700,18.0,19.5,17.700000762939453,19.1200008392334,15.877557754516602
+2004-04-16,44600,18.690000534057617,18.690000534057617,17.799999237060547,17.8700008392334,14.839542388916016
+2004-04-15,71300,18.5,18.51000022888184,18.299999237060547,18.440000534057617,15.31287956237793
+2004-04-14,35200,18.63999938964844,18.63999938964844,18.229999542236328,18.38999938964844,15.271357536315918
+2004-04-13,50500,18.5,18.56999969482422,18.36000061035156,18.39999961853028,15.279657363891602
+2004-04-12,69200,18.450000762939453,18.690000534057617,18.32999992370605,18.5,15.362698554992676
+2004-04-08,41800,18.530000686645508,18.600000381469727,18.3799991607666,18.450000762939453,15.32117748260498
+2004-04-07,61100,18.670000076293945,18.690000534057617,17.8700008392334,18.440000534057617,15.31287956237793
+2004-04-06,84900,18.190000534057617,18.75,17.899999618530273,18.5,15.362698554992676
+2004-04-05,142600,17.100000381469727,18.239999771118164,17.100000381469727,18.209999084472656,15.12187957763672
+2004-04-02,42100,17.3799991607666,17.579999923706055,17.049999237060547,17.440000534057617,14.48245906829834
+2004-04-01,80700,17.100000381469727,17.360000610351562,17.0,17.25,14.324677467346191
+2004-03-31,171000,17.25,17.489999771118164,16.969999313354492,17.0,14.11707592010498
+2004-03-30,186600,17.190000534057617,17.489999771118164,17.010000228881836,17.399999618530273,14.44924545288086
+2004-03-29,69000,17.5,18.270000457763672,17.1299991607666,17.18000030517578,14.26655101776123
+2004-03-26,57700,17.729999542236328,18.239999771118164,17.18000030517578,17.959999084472656,14.914277076721191
+2004-03-25,59800,17.200000762939453,17.719999313354492,17.149999618530273,17.6200008392334,14.631932258605955
+2004-03-24,40000,17.299999237060547,17.34000015258789,17.100000381469727,17.25,14.324677467346191
+2004-03-23,38600,17.329999923706055,17.360000610351562,17.059999465942383,17.360000610351562,14.416028022766112
+2004-03-22,98200,17.5,17.5,17.0,17.149999618530273,14.241636276245115
+2004-03-19,30700,17.200000762939453,17.75,17.200000762939453,17.549999237060547,14.57380485534668
+2004-03-18,28000,17.280000686645508,17.530000686645508,17.200000762939453,17.399999618530273,14.44924545288086
+2004-03-17,38000,17.260000228881836,17.479999542236328,17.190000534057617,17.290000915527344,14.357895851135254
+2004-03-16,68200,17.489999771118164,17.600000381469727,17.25,17.25,14.324677467346191
+2004-03-15,230100,17.579999923706055,17.639999389648438,17.0,17.440000534057617,14.45754623413086
+2004-03-12,979100,17.299999237060547,17.649999618530273,17.149999618530273,17.5,14.507286071777344
+2004-03-11,34100,18.39999961853028,18.51000022888184,17.100000381469727,17.100000381469727,14.17569351196289
+2004-03-10,21700,19.0,19.13999938964844,18.39999961853028,18.40999984741211,15.261663436889648
+2004-03-09,35300,18.90999984741211,19.030000686645508,18.780000686645508,18.82999992370605,15.609845161437988
+2004-03-08,11400,19.01000022888184,19.030000686645508,18.76000022888184,18.8799991607666,15.651288986206056
+2004-03-05,31100,19.18000030517578,19.18000030517578,18.709999084472656,19.0,15.750765800476074
+2004-03-04,67600,18.93000030517578,19.239999771118164,18.700000762939453,19.209999084472656,15.924856185913086
+2004-03-03,10200,19.0,19.0,18.299999237060547,18.920000076293945,15.684449195861816
+2004-03-02,19400,18.709999084472656,19.020000457763672,18.709999084472656,18.709999084472656,15.510357856750488
+2004-03-01,14300,18.700000762939453,19.479999542236328,18.700000762939453,19.020000457763672,15.767349243164062
+2004-02-27,28600,19.559999465942383,19.979999542236328,18.739999771118164,19.40999984741211,16.090654373168945
+2004-02-26,44900,19.450000762939453,20.0,19.01000022888184,19.959999084472656,16.546594619750977
+2004-02-25,10500,19.559999465942383,19.65999984741211,18.89999961853028,19.43000030517578,16.107229232788086
+2004-02-24,27200,18.68000030517578,19.34000015258789,18.559999465942383,19.01000022888184,15.759060859680176
+2004-02-23,50600,20.299999237060547,20.299999237060547,18.3700008392334,18.690000534057617,15.493785858154297
+2004-02-20,17100,19.5,19.950000762939453,19.46999931335449,19.46999931335449,16.140390396118164
+2004-02-19,14100,20.3799991607666,20.75,19.5,19.5,16.165264129638672
+2004-02-18,20900,20.14999961853028,20.989999771118164,19.46999931335449,20.020000457763672,16.59633445739746
+2004-02-17,23600,20.049999237060547,20.18000030517578,19.14999961853028,20.09000015258789,16.65436363220215
+2004-02-13,65800,19.71999931335449,19.8700008392334,18.81999969482422,19.770000457763672,16.389089584350586
+2004-02-12,12000,20.770000457763672,21.040000915527344,20.270000457763672,20.450000762939453,16.952802658081055
+2004-02-11,15100,21.1200008392334,21.190000534057617,20.950000762939453,20.950000762939453,17.367298126220703
+2004-02-10,56000,21.229999542236328,21.280000686645508,20.709999084472656,21.25,17.61598777770996
+2004-02-09,21800,21.459999084472656,21.459999084472656,20.61000061035156,20.8700008392334,17.30097007751465
+2004-02-06,7600,20.59000015258789,20.93000030517578,20.229999542236328,20.81999969482422,17.2595272064209
+2004-02-05,73700,19.940000534057617,20.81999969482422,19.3799991607666,20.5,16.994253158569336
+2004-02-04,17000,19.5,19.5,18.75,18.76000022888184,15.551807403564451
+2004-02-03,10600,19.520000457763672,19.600000381469727,19.06999969482422,19.25,15.958015441894531
+2004-02-02,22100,18.700000762939453,20.0,18.700000762939453,19.39999961853028,16.082366943359375
+2004-01-30,38400,19.270000457763672,19.88999938964844,18.270000457763672,19.68000030517578,16.31447982788086
+2004-01-29,39000,19.59000015258789,20.39999961853028,19.059999465942383,19.65999984741211,16.297903060913086
+2004-01-28,115300,19.950000762939453,21.18000030517578,19.049999237060547,19.25,15.958015441894531
+2004-01-27,51700,21.32999992370605,21.63999938964844,21.0,21.299999237060547,17.657432556152344
+2004-01-26,170600,22.0,22.020000457763672,21.299999237060547,21.540000915527344,17.856395721435547
+2004-01-23,57200,21.64999961853028,21.979999542236328,21.39999961853028,21.71999931335449,18.005613327026367
+2004-01-22,67600,21.63999938964844,22.21999931335449,21.170000076293945,21.89999961853028,18.154830932617188
+2004-01-21,34700,20.979999542236328,21.6200008392334,20.40999984741211,21.6200008392334,17.92271614074707
+2004-01-20,53600,20.6200008392334,20.959999084472656,20.100000381469727,20.700000762939453,17.160049438476562
+2004-01-16,49500,20.059999465942383,20.520000457763672,19.96999931335449,20.520000457763672,17.010831832885742
+2004-01-15,48000,19.65999984741211,19.86000061035156,19.5,19.600000381469727,16.248159408569336
+2004-01-14,31000,19.64999961853028,19.799999237060547,19.309999465942383,19.56999969482422,16.223291397094727
+2004-01-13,117000,19.1200008392334,19.65999984741211,19.1200008392334,19.65999984741211,16.297903060913086
+2004-01-12,14100,18.93000030517578,19.21999931335449,18.309999465942383,19.049999237060547,15.792219161987305
+2004-01-09,19900,18.26000022888184,19.26000022888184,18.26000022888184,18.86000061035156,15.634705543518066
+2004-01-08,42300,18.75,19.209999084472656,18.700000762939453,18.809999465942383,15.593259811401367
+2004-01-07,38600,18.65999984741211,18.700000762939453,17.950000762939453,18.64999961853028,15.460622787475586
+2004-01-06,34900,18.3799991607666,18.6299991607666,18.049999237060547,18.100000381469727,15.004680633544922
+2004-01-05,60700,18.0,18.549999237060547,17.559999465942383,18.25,15.129029273986816
+2004-01-02,28500,17.059999465942383,17.25,16.850000381469727,17.1200008392334,14.19227123260498
+2003-12-31,24200,17.260000228881836,17.440000534057617,16.75,16.809999465942383,13.935282707214355
+2003-12-30,34000,17.559999465942383,17.65999984741211,17.059999465942383,17.450000762939453,14.465835571289062
+2003-12-29,22700,16.950000762939453,17.549999237060547,16.610000610351562,17.549999237060547,14.548735618591309
+2003-12-26,11100,16.959999084472656,16.959999084472656,16.459999084472656,16.520000457763672,13.694879531860352
+2003-12-24,30000,16.440000534057617,16.950000762939453,16.440000534057617,16.940000534057617,14.04305648803711
+2003-12-23,23000,15.859999656677246,16.420000076293945,15.850000381469728,16.420000076293945,13.61197566986084
+2003-12-22,67400,15.119999885559082,15.800000190734863,15.119999885559082,15.800000190734863,13.098010063171388
+2003-12-19,62800,15.25,15.529999732971191,15.039999961853027,15.510000228881836,12.857599258422852
+2003-12-18,18100,15.0,15.050000190734863,14.859999656677246,15.020000457763672,12.451396942138672
+2003-12-17,35700,15.260000228881836,15.260000228881836,14.989999771118164,15.0,12.434816360473633
+2003-12-16,84700,14.010000228881836,15.3100004196167,14.0,15.050000190734863,12.451396942138672
+2003-12-15,139400,14.399999618530272,15.399999618530272,14.0,14.029999732971191,11.607515335083008
+2003-12-12,47500,14.300000190734863,14.380000114440918,14.079999923706056,14.34000015258789,11.863987922668455
+2003-12-11,23900,13.90999984741211,14.25,13.899999618530272,14.25,11.789527893066406
+2003-12-10,20200,14.0,14.09000015258789,13.520000457763672,13.760000228881836,11.38413143157959
+2003-12-09,21300,13.949999809265137,14.0,13.59000015258789,13.600000381469728,11.251758575439451
+2003-12-08,16800,13.760000228881836,14.0,13.65999984741211,13.789999961853027,11.408954620361328
+2003-12-05,14500,14.09000015258789,14.119999885559082,13.75,13.75,11.375858306884766
+2003-12-04,67300,13.15999984741211,14.130000114440918,12.550000190734863,14.020000457763672,11.599239349365234
+2003-12-03,37800,13.220000267028809,13.850000381469728,13.119999885559082,13.149999618530272,10.879457473754885
+2003-12-02,13800,13.550000190734863,13.84000015258789,13.149999618530272,13.210000038146973,10.929100036621094
+2003-12-01,25300,13.789999961853027,13.9399995803833,13.420000076293944,13.539999961853027,11.202122688293455
+2003-11-28,2100,14.100000381469728,14.100000381469728,13.649999618530272,13.649999618530272,11.29312515258789
+2003-11-26,5700,14.0,14.079999923706056,13.8100004196167,13.81999969482422,11.433774948120115
+2003-11-25,15900,13.75,13.949999809265137,13.699999809265137,13.880000114440918,11.483412742614746
+2003-11-24,33800,13.68000030517578,13.890000343322754,13.630000114440918,13.699999809265137,11.334495544433594
+2003-11-21,8000,13.989999771118164,13.989999771118164,13.649999618530272,13.68000030517578,11.317946434020996
+2003-11-20,11000,13.899999618530272,13.989999771118164,13.75,13.75,11.375858306884766
+2003-11-19,9100,13.960000038146973,14.100000381469728,13.899999618530272,13.920000076293944,11.516508102416992
+2003-11-18,6600,13.960000038146973,14.289999961853027,13.9399995803833,13.949999809265137,11.541327476501465
+2003-11-17,7200,14.140000343322754,14.369999885559082,13.899999618530272,14.09000015258789,11.65715503692627
+2003-11-14,8600,14.350000381469728,14.420000076293944,14.050000190734863,14.199999809265137,11.748161315917969
+2003-11-13,15300,14.029999732971191,14.350000381469728,14.010000228881836,14.119999885559082,11.681973457336426
+2003-11-12,11900,14.170000076293944,14.399999618530272,14.0600004196167,14.279999732971191,11.81434726715088
+2003-11-11,4700,14.029999732971191,14.300000190734863,13.859999656677246,13.949999809265137,11.541327476501465
+2003-11-10,43500,13.829999923706056,14.289999961853027,13.760000228881836,14.199999809265137,11.748161315917969
+2003-11-07,21700,14.279999732971191,14.5,13.84000015258789,13.84000015258789,11.45032024383545
+2003-11-06,6800,13.850000381469728,14.300000190734863,13.850000381469728,14.199999809265137,11.748161315917969
+2003-11-05,15800,13.899999618530272,14.09000015258789,13.699999809265137,13.850000381469728,11.458593368530272
+2003-11-04,10400,13.850000381469728,14.0,13.800000190734863,13.880000114440918,11.483412742614746
+2003-11-03,13900,14.270000457763672,14.270000457763672,13.800000190734863,13.989999771118164,11.574421882629396
+2003-10-31,42400,13.720000267028809,14.5,13.720000267028809,14.0,11.582694053649902
+2003-10-30,12000,14.550000190734863,14.550000190734863,13.729999542236328,14.100000381469728,11.66542911529541
+2003-10-29,16100,14.449999809265137,14.449999809265137,14.239999771118164,14.279999732971191,11.81434726715088
+2003-10-28,20200,14.300000190734863,14.710000038146973,14.0,14.359999656677246,11.880532264709473
+2003-10-27,28500,13.84000015258789,14.770000457763672,13.729999542236328,14.359999656677246,11.880532264709473
+2003-10-24,17800,14.25,14.25,13.550000190734863,13.989999771118164,11.574421882629396
+2003-10-23,44100,13.649999618530272,14.25,13.449999809265137,14.0,11.582694053649902
+2003-10-22,43900,13.68000030517578,13.890000343322754,13.130000114440918,13.65999984741211,11.301400184631348
+2003-10-21,39400,13.199999809265137,13.829999923706056,13.199999809265137,13.5,11.169026374816896
+2003-10-20,48500,13.119999885559082,13.579999923706056,12.800000190734863,13.300000190734863,11.003558158874512
+2003-10-17,25100,14.100000381469728,14.100000381469728,13.100000381469728,13.100000381469728,10.838093757629396
+2003-10-16,13000,13.800000190734863,14.100000381469728,13.800000190734863,14.100000381469728,11.66542911529541
+2003-10-15,16800,13.40999984741211,14.050000190734863,13.300000190734863,13.710000038146973,11.342766761779783
+2003-10-14,27700,13.289999961853027,13.600000381469728,13.109999656677246,13.449999809265137,11.12765884399414
+2003-10-13,26700,12.829999923706056,13.300000190734863,12.829999923706056,13.300000190734863,11.003558158874512
+2003-10-10,29400,13.399999618530272,13.399999618530272,12.75,12.779999732971191,10.573344230651855
+2003-10-09,21600,13.100000381469728,13.399999618530272,13.0,13.289999961853027,10.995284080505373
+2003-10-08,63300,13.600000381469728,13.800000190734863,13.109999656677246,13.15999984741211,10.887731552124023
+2003-10-07,22600,13.619999885559082,13.699999809265137,13.260000228881836,13.600000381469728,11.251758575439451
+2003-10-06,10100,13.34000015258789,13.670000076293944,13.289999961853027,13.59000015258789,11.243483543395996
+2003-10-03,32800,13.300000190734863,13.800000190734863,13.029999732971191,13.279999732971191,10.987013816833496
+2003-10-02,30300,13.449999809265137,13.59000015258789,13.0,13.289999961853027,10.995284080505373
+2003-10-01,59300,13.6899995803833,13.899999618530272,12.8100004196167,13.609999656677246,11.260031700134276
+2003-09-30,261500,13.8100004196167,14.010000228881836,11.40999984741211,13.729999542236328,11.359312057495115
+2003-09-29,20300,15.960000038146973,16.399999618530273,15.800000190734863,16.100000381469727,13.320100784301758
+2003-09-26,39900,16.200000762939453,16.290000915527344,15.800000190734863,15.949999809265137,13.19599723815918
+2003-09-25,21800,16.399999618530273,16.739999771118164,16.139999389648438,16.190000534057617,13.394561767578123
+2003-09-24,45200,16.200000762939453,17.040000915527344,16.100000381469727,16.440000534057617,13.60139274597168
+2003-09-23,40500,15.960000038146973,16.100000381469727,15.649999618530272,16.100000381469727,13.320100784301758
+2003-09-22,13000,15.90999984741211,16.0,15.300000190734863,15.899999618530272,13.154630661010742
+2003-09-19,20300,15.90999984741211,16.200000762939453,15.90999984741211,16.010000228881836,13.24563980102539
+2003-09-18,23100,16.139999389648438,16.229999542236328,15.550000190734863,16.149999618530273,13.361464500427246
+2003-09-17,21700,16.399999618530273,16.5,16.139999389648438,16.229999542236328,13.42764949798584
+2003-09-16,34400,16.68000030517578,16.75,16.020000457763672,16.3700008392334,13.518656730651855
+2003-09-15,12000,16.450000762939453,16.829999923706055,16.450000762939453,16.59000015258789,13.70033836364746
+2003-09-12,18800,16.450000762939453,16.75,16.25,16.610000610351562,13.716856956481934
+2003-09-11,18100,16.450000762939453,16.450000762939453,16.149999618530273,16.440000534057617,13.576465606689451
+2003-09-10,43400,16.06999969482422,16.709999084472656,16.010000228881836,16.25,13.419561386108398
+2003-09-09,57600,16.389999389648438,16.489999771118164,16.100000381469727,16.25,13.419561386108398
+2003-09-08,98600,16.600000381469727,17.0,16.0,16.3799991607666,13.52691650390625
+2003-09-05,82600,14.890000343322754,16.600000381469727,14.5,16.299999237060547,13.46085262298584
+2003-09-04,96200,14.0,15.40999984741211,14.0,14.600000381469728,12.056960105895996
+2003-09-03,12400,13.720000267028809,13.890000343322754,13.520000457763672,13.890000343322754,11.470626831054688
+2003-09-02,20500,13.56999969482422,13.869999885559082,13.520000457763672,13.720000267028809,11.330239295959473
+2003-08-29,24200,13.850000381469728,13.850000381469728,12.84000015258789,13.81999969482422,11.412819862365724
+2003-08-28,41900,13.600000381469728,13.8100004196167,12.960000038146973,13.8100004196167,11.404561042785645
+2003-08-27,108000,12.579999923706056,13.56999969482422,12.579999923706056,13.5600004196167,11.19810676574707
+2003-08-26,19200,12.300000190734863,12.59000015258789,12.199999809265137,12.59000015258789,10.39706325531006
+2003-08-25,44200,12.59000015258789,12.59000015258789,12.25,12.350000381469728,10.198864936828612
+2003-08-22,15600,12.399999618530272,12.399999618530272,12.1899995803833,12.1899995803833,10.066734313964844
+2003-08-21,13700,12.369999885559082,12.399999618530272,12.210000038146973,12.399999618530272,10.240156173706056
+2003-08-20,33400,12.5,12.619999885559082,12.399999618530272,12.399999618530272,10.240156173706056
+2003-08-19,47900,12.5,12.789999961853027,12.380000114440918,12.390000343322754,10.231900215148926
+2003-08-18,24400,11.649999618530272,12.529999732971191,11.380000114440918,12.449999809265137,10.28144645690918
+2003-08-15,1800,11.739999771118164,11.739999771118164,11.520000457763672,11.539999961853027,9.529953956604004
+2003-08-14,14100,11.600000381469728,11.699999809265137,11.369999885559082,11.510000228881836,9.505178451538086
+2003-08-13,44600,11.25,11.399999618530272,11.15999984741211,11.359999656677246,9.381305694580078
+2003-08-12,25800,11.210000038146973,11.260000228881836,11.0,11.100000381469728,9.16659450531006
+2003-08-11,26500,11.25,11.460000038146973,11.149999618530272,11.1899995803833,9.24091625213623
+2003-08-08,7700,11.460000038146973,11.619999885559082,11.25,11.279999732971191,9.31523895263672
+2003-08-07,8500,11.449999809265137,11.720000267028809,11.3100004196167,11.520000457763672,9.513435363769531
+2003-08-06,18600,11.90999984741211,11.90999984741211,11.15999984741211,11.619999885559082,9.59601593017578
+2003-08-05,25700,11.670000076293944,12.119999885559082,11.40999984741211,11.729999542236328,9.68685531616211
+2003-08-04,40000,11.449999809265137,11.729999542236328,10.84000015258789,11.670000076293944,9.63730812072754
+2003-08-01,48500,12.550000190734863,12.649999618530272,11.84000015258789,12.09000015258789,9.984150886535645
+2003-07-31,107500,13.029999732971191,13.529999732971191,12.350000381469728,12.5,10.322738647460938
+2003-07-30,9200,12.43000030517578,12.449999809265137,12.050000190734863,12.260000228881836,10.12454319000244
+2003-07-29,11600,12.43000030517578,12.729999542236328,12.130000114440918,12.56999969482422,10.38054656982422
+2003-07-28,76300,12.130000114440918,12.829999923706056,12.130000114440918,12.529999732971191,10.347512245178224
+2003-07-25,8700,12.489999771118164,12.720000267028809,12.229999542236328,12.229999542236328,10.099767684936523
+2003-07-24,19400,12.079999923706056,12.829999923706056,12.079999923706056,12.489999771118164,10.31447982788086
+2003-07-23,6900,12.050000190734863,12.279999732971191,11.880000114440918,12.279999732971191,10.141057014465332
+2003-07-22,8800,11.5,12.199999809265137,11.5,12.199999809265137,10.074993133544922
+2003-07-21,15300,11.5,12.09000015258789,11.5,11.619999885559082,9.59601593017578
+2003-07-18,60600,12.989999771118164,12.989999771118164,11.550000190734863,11.550000190734863,9.53821086883545
+2003-07-17,25700,13.09000015258789,13.149999618530272,12.869999885559082,12.90999984741211,10.661320686340332
+2003-07-16,34200,13.5,13.5,12.770000457763672,12.90999984741211,10.661320686340332
+2003-07-15,11900,13.649999618530272,13.649999618530272,13.4399995803833,13.5,11.14855670928955
+2003-07-14,27900,13.550000190734863,13.949999809265137,13.420000076293944,13.699999809265137,11.313722610473633
+2003-07-11,16500,13.260000228881836,13.720000267028809,13.100000381469728,13.510000228881836,11.156815528869627
+2003-07-10,30700,13.25,13.949999809265137,12.649999618530272,13.3100004196167,10.99165153503418
+2003-07-09,33500,13.149999618530272,13.399999618530272,12.869999885559082,13.079999923706056,10.801712036132812
+2003-07-08,63600,11.699999809265137,13.149999618530272,11.300000190734863,13.130000114440918,10.843002319335938
+2003-07-07,27200,11.34000015258789,11.989999771118164,11.199999809265137,11.5,9.496919631958008
+2003-07-03,9100,11.300000190734863,11.59000015258789,11.25,11.59000015258789,9.571243286132812
+2003-07-02,36300,10.199999809265137,11.300000190734863,10.130000114440918,11.300000190734863,9.331753730773926
+2003-07-01,7200,10.5,10.5,10.020000457763672,10.25,8.46464729309082
+2003-06-30,43000,10.65999984741211,10.68000030517578,10.3100004196167,10.359999656677246,8.555486679077148
+2003-06-27,10500,10.640000343322754,10.710000038146973,10.5,10.649999618530272,8.794973373413086
+2003-06-26,9400,10.56999969482422,10.6899995803833,10.399999618530272,10.649999618530272,8.794973373413086
+2003-06-25,25500,10.359999656677246,10.649999618530272,10.3100004196167,10.550000190734863,8.71238899230957
+2003-06-24,25500,10.5,10.5,9.84000015258789,10.300000190734863,8.505937576293945
+2003-06-23,36700,10.800000190734863,10.800000190734863,10.350000381469728,10.350000381469728,8.547228813171387
+2003-06-20,36500,10.5,10.859999656677246,10.399999618530272,10.75,8.877554893493652
+2003-06-19,24500,10.270000457763672,10.670000076293944,10.270000457763672,10.460000038146973,8.638067245483398
+2003-06-18,23600,10.289999961853027,10.449999809265137,10.0,10.4399995803833,8.621550559997559
+2003-06-17,3800,10.699999809265137,10.699999809265137,10.199999809265137,10.270000457763672,8.481163024902344
+2003-06-16,16600,9.829999923706056,10.5,9.81999969482422,10.489999771118164,8.638068199157715
+2003-06-13,20100,9.979999542236328,9.989999771118164,9.710000038146973,9.829999923706056,8.094585418701172
+2003-06-12,73600,9.770000457763672,10.199999809265137,9.4399995803833,9.869999885559082,8.127524375915527
+2003-06-11,37900,10.239999771118164,10.600000381469728,9.649999618530272,9.899999618530272,8.152227401733398
+2003-06-10,9100,10.289999961853027,10.390000343322754,10.130000114440918,10.390000343322754,8.555721282958984
+2003-06-09,13300,9.93000030517578,10.43000030517578,9.93000030517578,10.149999618530272,8.358091354370117
+2003-06-06,14700,9.9399995803833,10.399999618530272,9.850000381469728,10.170000076293944,8.374561309814453
+2003-06-05,53900,9.510000228881836,10.25,9.510000228881836,10.149999618530272,8.358091354370117
+2003-06-04,21700,9.289999961853027,9.670000076293944,9.289999961853027,9.539999961853027,7.8557820320129395
+2003-06-03,28200,9.149999618530272,9.25,8.729999542236328,9.239999771118164,7.6087470054626465
+2003-06-02,89300,9.25,9.350000381469728,9.15999984741211,9.210000038146973,7.584041595458984
+2003-05-30,33300,9.25,9.350000381469728,9.109999656677246,9.199999809265137,7.575807094573975
+2003-05-29,114200,9.170000076293944,9.34000015258789,9.109999656677246,9.109999656677246,7.501696109771728
+2003-05-28,32900,8.75,9.140000343322754,8.75,9.029999732971191,7.43582010269165
+2003-05-27,40000,8.539999961853027,8.75,8.25,8.720000267028809,7.180550575256348
+2003-05-23,30100,8.59000015258789,8.699999809265137,8.59000015258789,8.630000114440918,7.106436252593994
+2003-05-22,28500,8.600000381469727,8.600000381469727,8.449999809265137,8.5,6.999387264251709
+2003-05-21,8600,8.619999885559082,8.630000114440918,8.470000267028809,8.539999961853027,7.0323262214660645
+2003-05-20,14700,8.65999984741211,8.770000457763672,8.550000190734863,8.699999809265137,7.164078712463379
+2003-05-19,26600,8.460000038146973,8.779999732971191,8.239999771118164,8.699999809265137,7.164078712463379
+2003-05-16,35700,8.609999656677246,8.800000190734863,8.220000267028809,8.319999694824219,6.851166248321533
+2003-05-15,46600,8.920000076293945,8.920000076293945,8.229999542236328,8.800000190734863,7.246423244476318
+2003-05-14,38900,9.479999542236328,9.479999542236328,8.859999656677246,8.970000267028809,7.38641357421875
+2003-05-13,4400,9.279999732971191,9.460000038146973,9.210000038146973,9.399999618530272,7.740497589111328
+2003-05-12,16900,9.239999771118164,9.479999542236328,8.84000015258789,9.390000343322754,7.732264518737793
+2003-05-09,2700,9.34000015258789,9.34000015258789,9.199999809265137,9.270000457763672,7.633448600769043
+2003-05-08,22500,9.09000015258789,9.31999969482422,9.09000015258789,9.229999542236328,7.600508689880371
+2003-05-07,16600,9.039999961853027,9.079999923706056,8.970000267028809,9.039999961853027,7.444052696228027
+2003-05-06,34400,8.760000228881836,9.050000190734863,8.619999885559082,9.029999732971191,7.43582010269165
+2003-05-05,27600,8.989999771118164,8.989999771118164,8.59000015258789,8.710000038146973,7.172312259674072
+2003-05-02,12500,8.760000228881836,9.09000015258789,8.760000228881836,8.989999771118164,7.402881622314453
+2003-05-01,28500,9.0,9.0,8.5,8.649999618530273,7.122905731201172
+2003-04-30,10300,9.289999961853027,9.3100004196167,8.920000076293945,9.020000457763672,7.427584648132324
+2003-04-29,18900,9.489999771118164,9.529999732971191,9.210000038146973,9.300000190734863,7.658156394958496
+2003-04-28,12700,9.399999618530272,9.75,9.300000190734863,9.449999809265137,7.781670093536377
+2003-04-25,53500,9.399999618530272,9.399999618530272,9.149999618530272,9.300000190734863,7.658156394958496
+2003-04-24,113100,9.68000030517578,9.75,9.1899995803833,9.449999809265137,7.781670093536377
+2003-04-23,41000,9.3100004196167,9.670000076293944,9.229999542236328,9.5,7.822841644287109
+2003-04-22,68300,8.850000381469727,9.06999969482422,8.800000190734863,8.899999618530273,7.328771114349365
+2003-04-21,24500,8.899999618530273,9.199999809265137,8.640000343322754,8.800000190734863,7.246423244476318
+2003-04-17,38400,8.850000381469727,8.949999809265137,8.5600004196167,8.760000228881836,7.213486194610596
+2003-04-16,73500,8.399999618530273,8.949999809265137,8.399999618530273,8.5600004196167,7.048795700073242
+2003-04-15,25800,8.5,8.5,8.3100004196167,8.399999618530273,6.917041301727295
+2003-04-14,11000,8.449999809265137,8.489999771118164,8.399999618530273,8.420000076293945,6.933511257171631
+2003-04-11,75000,8.300000190734863,8.5,8.149999618530273,8.430000305175781,6.941745758056641
+2003-04-10,34700,7.650000095367432,8.300000190734863,7.650000095367432,8.300000190734863,6.834696292877197
+2003-04-09,2300,7.579999923706055,7.769999980926514,7.579999923706055,7.650000095367432,6.299448490142822
+2003-04-08,42600,7.699999809265137,7.699999809265137,7.5,7.570000171661377,6.2335710525512695
+2003-04-07,40100,7.769999980926514,8.0,7.599999904632568,7.610000133514404,6.266510009765625
+2003-04-04,66400,7.75,7.75,7.5,7.5,6.175930023193359
+2003-04-03,81500,7.590000152587891,7.699999809265137,7.46999979019165,7.579999923706055,6.241806983947754
+2003-04-02,27800,7.800000190734863,7.800000190734863,7.46999979019165,7.539999961853027,6.208868503570557
+2003-04-01,36200,7.940000057220459,7.989999771118164,7.5,7.630000114440918,6.282980442047119
+2003-03-31,36000,8.050000190734863,8.100000381469727,7.75,7.869999885559082,6.4806084632873535
+2003-03-28,19900,8.0,8.0600004196167,7.849999904632568,7.960000038146973,6.554720401763916
+2003-03-27,14000,8.100000381469727,8.100000381469727,7.800000190734863,8.010000228881836,6.595894813537598
+2003-03-26,22500,8.199999809265137,8.199999809265137,8.0,8.09000015258789,6.661770820617676
+2003-03-25,17600,8.25,8.5,8.050000190734863,8.460000038146973,6.9664483070373535
+2003-03-24,15300,8.25,8.5,8.050000190734863,8.149999618530273,6.711176872253418
+2003-03-21,20800,8.4399995803833,8.5600004196167,8.350000381469727,8.5,6.999387264251709
+2003-03-20,6900,8.800000190734863,8.800000190734863,8.350000381469727,8.600000381469727,7.08173418045044
+2003-03-19,16800,8.84000015258789,9.100000381469728,8.600000381469727,8.760000228881836,7.213486194610596
+2003-03-18,12400,8.40999984741211,9.25,8.40999984741211,9.09000015258789,7.485228061676025
+2003-03-17,26100,8.0,8.710000038146973,8.0,8.579999923706055,7.040561199188232
+2003-03-14,10000,7.940000057220459,8.300000190734863,7.639999866485596,8.210000038146973,6.736945152282715
+2003-03-13,10600,7.949999809265137,8.420000076293945,7.829999923706055,8.1899995803833,6.72053337097168
+2003-03-12,8300,7.650000095367432,7.78000020980835,7.550000190734863,7.760000228881836,6.367687702178955
+2003-03-11,21000,7.510000228881836,7.78000020980835,7.5,7.699999809265137,6.318449974060059
+2003-03-10,14700,7.510000228881836,7.550000190734863,7.5,7.5,6.154335975646973
+2003-03-07,57100,8.569999694824219,8.569999694824219,7.539999961853027,7.699999809265137,6.318449974060059
+2003-03-06,27000,8.300000190734863,8.65999984741211,8.029999732971191,8.369999885559082,6.8682379722595215
+2003-03-05,2400,7.96999979019165,8.069999694824219,7.96999979019165,8.069999694824219,6.622064590454102
+2003-03-04,31700,7.909999847412109,8.010000228881836,7.909999847412109,7.96999979019165,6.540008068084717
+2003-03-03,108200,8.420000076293945,8.420000076293945,7.909999847412109,8.0,6.564625263214111
+2003-02-28,15500,8.369999885559082,8.5,8.109999656677246,8.5,6.974913120269775
+2003-02-27,22100,8.300000190734863,8.479999542236328,8.15999984741211,8.449999809265137,6.933884143829346
+2003-02-26,15500,8.25,8.3100004196167,8.0600004196167,8.270000457763672,6.7861809730529785
+2003-02-25,10100,8.329999923706055,8.329999923706055,7.949999809265137,8.25,6.769768714904785
+2003-02-24,13600,8.039999961853027,8.34000015258789,7.920000076293945,8.25,6.769768714904785
+2003-02-21,43300,7.579999923706055,8.050000190734863,7.400000095367432,8.050000190734863,6.605654239654541
+2003-02-20,19000,7.349999904632568,7.699999809265137,7.349999904632568,7.579999923706055,6.219982624053955
+2003-02-19,17100,6.940000057220459,7.440000057220459,6.920000076293945,7.340000152587891,6.023042678833008
+2003-02-18,58000,6.809999942779541,7.099999904632568,6.75,6.989999771118164,5.735838890075684
+2003-02-14,71900,6.900000095367432,7.050000190734863,6.880000114440918,6.880000114440918,5.645577430725098
+2003-02-13,52300,7.46999979019165,7.5,6.869999885559082,7.0,5.744044780731201
+2003-02-12,26700,8.149999618530273,8.25,7.460000038146973,7.460000038146973,6.121511936187744
+2003-02-11,29100,8.25,8.600000381469727,7.800000190734863,8.069999694824219,6.622064590454102
+2003-02-10,144800,8.350000381469727,8.479999542236328,7.699999809265137,8.0,6.564625263214111
+2003-02-07,114700,9.270000457763672,9.350000381469728,8.100000381469727,8.34000015258789,6.843623638153076
+2003-02-06,256700,10.15999984741211,10.380000114440918,9.279999732971191,9.529999732971191,7.820110321044922
+2003-02-05,24500,10.850000381469728,11.050000190734863,10.850000381469728,10.850000381469728,8.903274536132812
+2003-02-04,8700,10.970000267028809,10.979999542236328,10.75,10.90999984741211,8.952506065368652
+2003-02-03,16900,10.979999542236328,11.279999732971191,10.800000190734863,10.800000190734863,8.862242698669434
+2003-01-31,6100,10.75,10.989999771118164,10.75,10.979999542236328,9.009946823120115
+2003-01-30,28300,11.0,11.039999961853027,10.800000190734863,10.84000015258789,8.89506721496582
+2003-01-29,1200,10.9399995803833,11.039999961853027,10.859999656677246,10.859999656677246,8.911478042602539
+2003-01-28,3600,11.100000381469728,11.100000381469728,10.850000381469728,10.899999618530272,8.944303512573242
+2003-01-27,15300,11.0,11.029999732971191,10.899999618530272,10.899999618530272,8.944303512573242
+2003-01-24,11300,11.050000190734863,11.359999656677246,11.0,11.0,9.02635669708252
+2003-01-23,8000,11.210000038146973,11.25,10.850000381469728,11.050000190734863,9.067386627197266
+2003-01-22,43200,10.899999618530272,11.09000015258789,10.899999618530272,10.899999618530272,8.944303512573242
+2003-01-21,10100,11.1899995803833,11.25,10.93000030517578,11.029999732971191,9.05097484588623
+2003-01-17,19500,11.220000267028809,11.300000190734863,11.0,11.0,9.02635669708252
+2003-01-16,62100,11.020000457763672,11.270000457763672,11.020000457763672,11.100000381469728,9.108418464660645
+2003-01-15,15900,11.050000190734863,11.239999771118164,11.050000190734863,11.140000343322754,9.14123821258545
+2003-01-14,44500,11.149999618530272,11.43000030517578,11.010000228881836,11.229999542236328,9.215095520019531
+2003-01-13,14200,11.449999809265137,11.479999542236328,10.989999771118164,11.18000030517578,9.174063682556152
+2003-01-10,54900,11.449999809265137,11.449999809265137,11.149999618530272,11.149999618530272,9.149446487426758
+2003-01-09,15600,11.550000190734863,11.949999809265137,11.09000015258789,11.25,9.2315034866333
+2003-01-08,127200,11.010000228881836,11.369999885559082,10.949999809265137,11.199999809265137,9.190475463867188
+2003-01-07,8700,10.9399995803833,11.18000030517578,10.869999885559082,11.100000381469728,9.108418464660645
+2003-01-06,15300,10.75,10.970000267028809,10.710000038146973,10.9399995803833,8.977124214172363
+2003-01-03,29800,10.229999542236328,11.050000190734863,10.229999542236328,10.510000228881836,8.624274253845215
+2003-01-02,21600,10.350000381469728,10.5600004196167,10.100000381469728,10.25,8.410928726196289
+2002-12-31,35600,10.369999885559082,10.579999923706056,10.15999984741211,10.210000038146973,8.37810230255127
+2002-12-30,18900,10.770000457763672,10.84000015258789,10.270000457763672,10.390000343322754,8.525806427001953
+2002-12-27,7200,11.039999961853027,11.06999969482422,10.6899995803833,10.9399995803833,8.977124214172363
+2002-12-26,18200,11.390000343322754,11.390000343322754,10.739999771118164,11.039999961853027,9.05918312072754
+2002-12-24,12200,11.739999771118164,11.739999771118164,11.390000343322754,11.390000343322754,9.346386909484863
+2002-12-23,29300,11.720000267028809,12.0,11.229999542236328,12.0,9.84693717956543
+2002-12-20,15900,11.369999885559082,11.75,11.300000190734863,11.65999984741211,9.56793975830078
+2002-12-19,12000,11.470000267028809,11.470000267028809,11.300000190734863,11.380000114440918,9.338178634643556
+2002-12-18,24200,11.529999732971191,11.529999732971191,11.0,11.100000381469728,9.108418464660645
+2002-12-17,17400,11.880000114440918,11.93000030517578,11.149999618530272,11.149999618530272,9.124831199645996
+2002-12-16,25100,11.989999771118164,11.989999771118164,11.380000114440918,11.609999656677246,9.501279830932615
+2002-12-13,20100,12.289999961853027,12.289999961853027,11.84000015258789,12.029999732971191,9.844995498657228
+2002-12-12,15100,12.020000457763672,12.739999771118164,12.0,12.239999771118164,10.016852378845217
+2002-12-11,12900,11.59000015258789,12.06999969482422,11.520000457763672,11.880000114440918,9.722237586975098
+2002-12-10,31900,11.4399995803833,11.880000114440918,11.119999885559082,11.630000114440918,9.51764965057373
+2002-12-09,28600,11.300000190734863,11.300000190734863,11.029999732971191,11.220000267028809,9.182110786437988
+2002-12-06,34800,11.31999969482422,11.31999969482422,11.0,11.050000190734863,9.042993545532228
+2002-12-05,42200,11.220000267028809,11.399999618530272,11.149999618530272,11.399999618530272,9.329421997070312
+2002-12-04,24000,11.25,11.270000457763672,11.0,11.260000228881836,9.214847564697266
+2002-12-03,10300,11.5,11.5,11.06999969482422,11.350000381469728,9.28850555419922
+2002-12-02,33000,12.850000381469728,12.949999809265137,10.850000381469728,11.470000267028809,9.38670825958252
+2002-11-29,5400,12.449999809265137,12.449999809265137,12.039999961853027,12.199999809265137,9.984115600585938
+2002-11-27,28000,12.029999732971191,12.779999732971191,12.0,12.279999732971191,10.04958724975586
+2002-11-26,92200,11.479999542236328,12.239999771118164,11.260000228881836,12.029999732971191,9.844995498657228
+2002-11-25,82100,10.390000343322754,11.56999969482422,10.25,11.4399995803833,9.36215591430664
+2002-11-22,85000,10.59000015258789,10.59000015258789,10.239999771118164,10.4399995803833,8.543789863586426
+2002-11-21,236600,10.390000343322754,10.619999885559082,10.350000381469728,10.5,8.592888832092285
+2002-11-20,21100,10.239999771118164,10.31999969482422,10.0,10.289999961853027,8.421031951904297
+2002-11-19,62800,10.31999969482422,10.550000190734863,10.109999656677246,10.279999732971191,8.412845611572266
+2002-11-18,14100,10.220000267028809,10.350000381469728,10.050000190734863,10.100000381469728,8.265539169311523
+2002-11-15,16200,10.649999618530272,10.649999618530272,9.899999618530272,10.149999618530272,8.30645751953125
+2002-11-14,62100,10.010000228881836,10.75,9.949999809265137,10.699999809265137,8.756559371948242
+2002-11-13,8600,10.15999984741211,10.300000190734863,9.93000030517578,10.0,8.183703422546387
+2002-11-12,10300,9.949999809265137,10.149999618530272,9.9399995803833,10.149999618530272,8.30645751953125
+2002-11-11,9600,9.949999809265137,9.970000267028809,9.850000381469728,9.949999809265137,8.142781257629395
+2002-11-08,22600,9.850000381469728,10.050000190734863,9.850000381469728,9.949999809265137,8.142781257629395
+2002-11-07,52300,10.199999809265137,10.199999809265137,9.869999885559082,9.949999809265137,8.142781257629395
+2002-11-06,30300,10.25,10.300000190734863,10.0,10.149999618530272,8.30645751953125
+2002-11-05,17100,10.039999961853027,10.520000457763672,9.960000038146973,10.0600004196167,8.232807159423828
+2002-11-04,59200,10.449999809265137,10.649999618530272,10.0,10.0,8.183703422546387
+2002-11-01,62100,10.5,10.649999618530272,8.720000267028809,10.170000076293944,8.322826385498047
+2002-10-31,21700,10.100000381469728,10.640000343322754,10.09000015258789,10.5600004196167,8.64199161529541
+2002-10-30,23100,10.5,10.869999885559082,10.31999969482422,10.399999618530272,8.5110502243042
+2002-10-29,33100,10.949999809265137,10.949999809265137,10.0,10.260000228881836,8.396477699279785
+2002-10-28,16200,10.989999771118164,11.020000457763672,10.670000076293944,10.670000076293944,8.732010841369629
+2002-10-25,25700,11.300000190734863,11.300000190734863,10.75,11.0,9.00207233428955
+2002-10-24,16800,11.399999618530272,11.449999809265137,11.0,11.220000267028809,9.182110786437988
+2002-10-23,16500,10.800000190734863,11.0,10.699999809265137,10.890000343322754,8.912055015563965
+2002-10-22,7600,10.84000015258789,10.850000381469728,10.5600004196167,10.760000228881836,8.781112670898438
+2002-10-21,22500,10.420000076293944,11.010000228881836,10.300000190734863,10.649999618530272,8.6913423538208
+2002-10-18,3100,10.550000190734863,10.550000190734863,10.40999984741211,10.40999984741211,8.495482444763184
+2002-10-17,28600,10.399999618530272,10.6899995803833,9.699999809265137,10.5,8.568929672241211
+2002-10-16,61800,10.5,10.5,9.25,9.9399995803833,8.111919403076172
+2002-10-15,34300,10.75,10.899999618530272,10.300000190734863,10.5,8.568929672241211
+2002-10-14,3600,10.56999969482422,10.649999618530272,10.5,10.550000190734863,8.609733581542969
+2002-10-11,14700,10.5,10.75,10.5,10.510000228881836,8.577085494995117
+2002-10-10,26400,10.5,10.600000381469728,9.899999618530272,10.3100004196167,8.413873672485352
+2002-10-09,39800,10.25,10.539999961853027,10.149999618530272,10.25,8.364907264709473
+2002-10-08,31000,10.199999809265137,10.5,10.149999618530272,10.31999969482422,8.422033309936523
+2002-10-07,39900,10.31999969482422,10.539999961853027,10.199999809265137,10.199999809265137,8.324102401733398
+2002-10-04,43900,10.90999984741211,10.90999984741211,10.25,10.529999732971191,8.59341049194336
+2002-10-03,17200,10.949999809265137,10.949999809265137,10.75,10.760000228881836,8.781112670898438
+2002-10-02,21700,10.920000076293944,11.050000190734863,10.75,10.75,8.77295207977295
+2002-10-01,86500,10.949999809265137,10.949999809265137,10.5,10.899999618530272,8.895365715026855
+2002-09-30,26800,10.729999542236328,10.949999809265137,10.600000381469728,10.850000381469728,8.854562759399414
+2002-09-27,40800,10.699999809265137,10.90999984741211,10.550000190734863,10.550000190734863,8.609733581542969
+2002-09-26,17300,10.550000190734863,10.75,10.350000381469728,10.600000381469728,8.650537490844727
+2002-09-25,83700,10.489999771118164,10.5,10.199999809265137,10.399999618530272,8.48731803894043
+2002-09-24,29600,9.899999618530272,10.199999809265137,9.550000190734863,10.140000343322754,8.275138854980469
+2002-09-23,90200,10.449999809265137,10.520000457763672,9.529999732971191,10.0,8.160884857177734
+2002-09-20,31200,10.850000381469728,10.850000381469728,10.399999618530272,10.539999961853027,8.601574897766113
+2002-09-19,51000,11.0,11.0,10.300000190734863,10.56999969482422,8.626054763793945
+2002-09-18,42000,10.920000076293944,11.0,10.850000381469728,11.0,8.976973533630371
+2002-09-17,58400,11.130000114440918,11.25,10.760000228881836,10.960000038146973,8.944331169128418
+2002-09-16,112100,11.050000190734863,11.140000343322754,10.56999969482422,10.789999961853027,8.805594444274902
+2002-09-13,92000,11.149999618530272,11.25,10.5,10.9399995803833,8.928008079528809
+2002-09-12,273300,10.5600004196167,10.649999618530272,10.300000190734863,10.5,8.568929672241211
+2002-09-11,70000,10.449999809265137,11.239999771118164,10.279999732971191,10.619999885559082,8.666860580444336
+2002-09-10,270300,10.149999618530272,10.390000343322754,10.149999618530272,10.329999923706056,8.430192947387695
+2002-09-09,143700,10.300000190734863,10.5,9.949999809265137,10.06999969482422,8.21801471710205
+2002-09-06,269600,11.199999809265137,11.600000381469728,9.93000030517578,10.300000190734863,8.40571403503418
+2002-09-05,68800,11.720000267028809,12.399999618530272,11.100000381469728,11.15999984741211,9.107547760009766
+2002-09-04,82100,13.890000343322754,13.899999618530272,12.100000381469728,12.31999969482422,10.05421257019043
+2002-09-03,48100,14.399999618530272,14.600000381469728,13.050000190734863,13.0600004196167,10.658119201660156
+2002-08-30,19500,14.25,14.65999984741211,14.0,14.34000015258789,11.70271110534668
+2002-08-29,31500,14.699999809265137,14.699999809265137,14.239999771118164,14.4399995803833,11.784319877624512
+2002-08-28,47800,14.510000228881836,14.960000038146973,14.350000381469728,14.449999809265137,11.792478561401367
+2002-08-27,55700,14.59000015258789,15.0,14.25,14.75,12.037308692932127
+2002-08-26,20100,14.739999771118164,14.739999771118164,13.899999618530272,14.600000381469728,11.914892196655272
+2002-08-23,45700,15.039999961853027,15.199999809265137,13.859999656677246,14.449999809265137,11.792478561401367
+2002-08-22,35600,15.300000190734863,15.300000190734863,14.90999984741211,14.90999984741211,12.16788101196289
+2002-08-21,6900,15.289999961853027,15.289999961853027,15.149999618530272,15.199999809265137,12.404546737670898
+2002-08-20,8300,15.239999771118164,15.350000381469728,15.149999618530272,15.149999618530272,12.363740921020508
+2002-08-19,7200,15.350000381469728,15.420000076293944,15.149999618530272,15.229999542236328,12.429028511047363
+2002-08-16,11400,15.399999618530272,15.5,15.350000381469728,15.380000114440918,12.55144214630127
+2002-08-15,18700,15.5,15.5,15.289999961853027,15.300000190734863,12.486153602600098
+2002-08-14,14700,15.0,15.5,15.0,15.5,12.649374961853027
+2002-08-13,18700,15.75,15.75,14.600000381469728,15.0,12.241326332092283
+2002-08-12,13400,15.850000381469728,15.850000381469728,15.0,15.510000228881836,12.657532691955566
+2002-08-09,1800,16.149999618530273,16.149999618530273,15.899999618530272,15.899999618530272,12.975808143615724
+2002-08-08,11900,16.0,16.149999618530273,15.859999656677246,16.0,13.057418823242188
+2002-08-07,21800,16.0,16.5,15.649999618530272,15.899999618530272,12.975808143615724
+2002-08-06,62800,15.8100004196167,16.0,15.5,15.899999618530272,12.975808143615724
+2002-08-05,13100,15.760000228881836,16.0,15.640000343322754,15.75,12.853395462036133
+2002-08-02,11600,16.059999465942383,16.100000381469727,15.75,15.75,12.853395462036133
+2002-08-01,20800,16.149999618530273,16.149999618530273,15.800000190734863,15.960000038146973,13.024770736694336
+2002-07-31,45600,15.75,16.149999618530273,15.6899995803833,15.989999771118164,13.049257278442385
+2002-07-30,48200,14.75,15.75,14.75,15.729999542236328,12.83707332611084
+2002-07-29,18600,14.399999618530272,14.399999618530272,13.90999984741211,14.399999618530272,11.75167751312256
+2002-07-26,7400,14.050000190734863,14.520000457763672,14.0,14.020000457763672,11.441563606262209
+2002-07-25,151900,14.25,14.75,13.510000228881836,13.989999771118164,11.417081832885742
+2002-07-24,26400,11.949999809265137,13.5,11.949999809265137,12.649999618530272,10.32352066040039
+2002-07-23,47900,13.649999618530272,14.0,11.75,11.899999618530272,9.711456298828123
+2002-07-22,24200,14.75,14.84000015258789,13.850000381469728,14.0,11.425238609313965
+2002-07-19,23100,14.899999618530272,15.239999771118164,14.25,14.25,11.62926197052002
+2002-07-18,13500,15.739999771118164,15.979999542236328,15.0,15.0,12.241326332092283
+2002-07-17,26000,15.399999618530272,15.619999885559082,14.850000381469728,15.460000038146973,12.616727828979492
+2002-07-16,22500,14.739999771118164,15.489999771118164,14.350000381469728,15.199999809265137,12.404546737670898
+2002-07-15,34800,15.25,15.399999618530272,14.229999542236328,14.449999809265137,11.792478561401367
+2002-07-12,67500,15.119999885559082,15.300000190734863,14.949999809265137,15.300000190734863,12.486153602600098
+2002-07-11,14100,15.25,15.25,14.779999732971191,14.899999618530272,12.15971851348877
+2002-07-10,19800,15.449999809265137,15.449999809265137,14.949999809265137,15.050000190734863,12.282134056091309
+2002-07-09,31500,15.239999771118164,15.239999771118164,14.43000030517578,15.0,12.241326332092283
+2002-07-08,36700,14.59000015258789,15.300000190734863,14.399999618530272,14.880000114440918,12.143396377563477
+2002-07-05,11500,14.789999961853027,14.800000190734863,14.399999618530272,14.600000381469728,11.914892196655272
+2002-07-03,51100,15.140000343322754,15.289999961853027,14.399999618530272,14.5,11.83328342437744
+2002-07-02,46500,16.010000228881836,16.350000381469727,14.399999618530272,14.5,11.83328342437744
+2002-07-01,102300,18.1200008392334,18.209999084472656,15.960000038146973,16.030000686645508,13.081899642944336
+2002-06-28,431700,18.71999931335449,19.100000381469727,17.209999084472656,18.21999931335449,14.869132995605469
+2002-06-27,62400,19.39999961853028,19.5,18.350000381469727,18.46999931335449,15.07315158843994
+2002-06-26,40700,19.32999992370605,19.450000762939453,17.829999923706055,19.190000534057617,15.66074275970459
+2002-06-25,72900,19.0,19.700000762939453,18.850000381469727,19.64999961853028,16.0361385345459
+2002-06-24,26500,18.299999237060547,19.200000762939453,17.450000762939453,18.850000381469727,15.383275985717772
+2002-06-21,37200,18.809999465942383,19.350000381469727,18.14999961853028,18.299999237060547,14.934417724609377
+2002-06-20,54200,17.079999923706055,18.84000015258789,17.0,18.790000915527344,15.334300994873049
+2002-06-19,13000,17.059999465942383,17.450000762939453,17.0,17.0,13.87350845336914
+2002-06-18,20900,17.0,17.34000015258789,16.309999465942383,17.219999313354492,14.05304718017578
+2002-06-17,33200,16.239999771118164,17.049999237060547,15.649999618530272,17.0,13.87350845336914
+2002-06-14,22200,15.25,16.100000381469727,15.199999809265137,15.800000190734863,12.894198417663574
+2002-06-13,35300,15.90999984741211,16.0,15.279999732971191,15.699999809265137,12.812591552734377
+2002-06-12,41400,16.780000686645508,16.799999237060547,15.5,15.899999618530272,12.975808143615724
+2002-06-11,22800,16.260000228881836,16.75,16.149999618530273,16.299999237060547,13.302242279052734
+2002-06-10,68100,15.829999923706056,16.75,15.25,16.690000534057617,13.62051773071289
+2002-06-07,85100,16.40999984741211,16.739999771118164,15.699999809265137,16.030000686645508,13.081899642944336
+2002-06-06,42100,16.149999618530273,16.989999771118164,16.049999237060547,16.719999313354492,13.645004272460938
+2002-06-05,66400,17.31999969482422,17.43000030517578,16.329999923706055,16.6299991607666,13.571550369262695
+2002-06-04,138300,18.09000015258789,18.09000015258789,15.75,16.299999237060547,13.302242279052734
+2002-06-03,35900,18.489999771118164,19.0,18.07999992370605,18.14999961853028,14.812004089355469
+2002-05-31,29200,18.770000457763672,19.270000457763672,18.299999237060547,18.64999961853028,15.220050811767578
+2002-05-30,60900,20.100000381469727,20.350000381469727,18.14999961853028,18.64999961853028,15.220050811767578
+2002-05-29,36600,20.100000381469727,20.5,19.450000762939453,19.450000762939453,15.872926712036133
+2002-05-28,25900,20.0,20.0,19.709999084472656,20.0,16.32176971435547
+2002-05-24,22900,19.84000015258789,19.89999961853028,19.6200008392334,19.75,16.11775016784668
+2002-05-23,13400,19.549999237060547,19.950000762939453,19.309999465942383,19.850000381469727,16.199357986450195
+2002-05-22,42800,19.979999542236328,20.100000381469727,19.5,19.559999465942383,15.962691307067873
+2002-05-21,46700,19.450000762939453,20.100000381469727,19.450000762939453,19.950000762939453,16.280967712402344
+2002-05-20,22100,19.51000022888184,19.850000381469727,19.309999465942383,19.420000076293945,15.848443031311035
+2002-05-17,74500,20.200000762939453,20.200000762939453,19.13999938964844,19.299999237060547,15.750507354736328
+2002-05-16,81500,20.5,20.950000762939453,19.049999237060547,19.14999961853028,15.628093719482422
+2002-05-15,132800,19.5,20.950000762939453,19.100000381469727,20.100000381469727,16.40338134765625
+2002-05-14,53300,18.600000381469727,20.0,18.600000381469727,19.270000457763672,15.72602653503418
+2002-05-13,24400,18.520000457763672,19.5,18.5,18.90999984741211,15.432233810424805
+2002-05-10,20100,18.65999984741211,19.07999992370605,18.5,18.520000457763672,15.113961219787598
+2002-05-09,14200,18.82999992370605,19.200000762939453,18.600000381469727,19.200000762939453,15.668902397155762
+2002-05-08,96800,18.600000381469727,19.3700008392334,17.81999969482422,18.89999961853028,15.424073219299316
+2002-05-07,76900,19.780000686645508,19.940000534057617,17.799999237060547,19.0,15.505684852600098
+2002-05-06,59200,18.75,20.0,18.280000686645508,19.799999237060547,16.158554077148438
+2002-05-03,130700,18.100000381469727,19.700000762939453,18.100000381469727,19.39999961853028,15.832112312316896
+2002-05-02,93100,18.25,19.239999771118164,18.14999961853028,18.700000762939453,15.260855674743652
+2002-05-01,105300,18.190000534057617,18.350000381469727,17.600000381469727,18.350000381469727,14.975228309631348
+2002-04-30,127900,18.1299991607666,18.39999961853028,17.850000381469727,18.0,14.689593315124512
+2002-04-29,192000,17.850000381469727,18.190000534057617,17.299999237060547,17.899999618530273,14.607988357543944
+2002-04-26,242000,18.3799991607666,19.25,17.0,17.579999923706055,14.346839904785156
+2002-04-25,99000,20.75,21.01000022888184,18.5,19.479999542236328,15.897403717041016
+2002-04-24,139200,21.0,21.89999961853028,20.25,20.799999237060547,16.97463607788086
+2002-04-23,152600,20.76000022888184,21.950000762939453,20.5,21.350000381469727,17.423490524291992
+2002-04-22,194600,19.6299991607666,21.0,19.270000457763672,20.75,16.933839797973633
+2002-04-19,50200,19.75,19.8799991607666,19.209999084472656,19.350000381469727,15.791316032409668
+2002-04-18,182400,18.489999771118164,20.39999961853028,18.100000381469727,19.75,16.11775016784668
+2002-04-17,79100,18.600000381469727,18.850000381469727,18.13999938964844,18.56999969482422,15.154763221740724
+2002-04-16,66900,18.350000381469727,18.63999938964844,17.739999771118164,18.3700008392334,14.991552352905272
+2002-04-15,134500,18.14999961853028,18.299999237060547,17.299999237060547,18.0,14.689593315124512
+2002-04-12,143800,18.350000381469727,18.75,18.14999961853028,18.39999961853028,15.016032218933104
+2002-04-11,145900,19.100000381469727,19.26000022888184,18.100000381469727,18.14999961853028,14.812004089355469
+2002-04-10,263100,19.200000762939453,19.25,18.600000381469727,19.0,15.505684852600098
+2002-04-09,505400,18.459999084472656,19.170000076293945,17.899999618530273,19.01000022888184,15.513842582702637
+2002-04-08,739400,16.049999237060547,18.39999961853028,15.600000381469728,17.850000381469727,14.567179679870604
+2002-04-05,223200,15.479999542236328,16.100000381469727,15.399999618530272,16.0,13.057418823242188
+2002-04-04,94300,15.789999961853027,15.899999618530272,15.199999809265137,15.300000190734863,12.486153602600098
+2002-04-03,158100,15.989999771118164,16.049999237060547,15.579999923706056,15.850000381469728,12.93500804901123
+2002-04-02,392400,15.600000381469728,16.100000381469727,15.449999809265137,15.899999618530272,12.975808143615724
+2002-04-01,127500,15.010000228881836,15.600000381469728,14.949999809265137,15.59000015258789,12.722820281982422
+2002-03-28,511800,14.770000457763672,15.149999618530272,14.699999809265137,15.029999732971191,12.265814781188965
+2002-03-27,213100,14.65999984741211,14.850000381469728,14.550000190734863,14.699999809265137,11.996500968933104
+2002-03-26,50300,14.600000381469728,14.75,14.520000457763672,14.619999885559082,11.931217193603516
+2002-03-25,30100,14.75,14.869999885559082,14.600000381469728,14.739999771118164,12.029145240783691
+2002-03-22,660100,15.0,15.050000190734863,14.5,14.729999542236328,12.020984649658203
+2002-03-21,2920900,15.5,15.649999618530272,14.75,14.890000343322754,12.151559829711914
+2002-03-20,178400,13.93000030517578,15.350000381469728,13.649999618530272,15.0,12.241326332092283
+2002-03-19,24800,13.59000015258789,14.640000343322754,13.59000015258789,14.029999732971191,11.44972038269043
+2002-03-18,100,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,11.147768020629885
+2002-03-15,500,13.550000190734863,14.25,13.550000190734863,14.25,11.62926197052002
+2002-03-14,2300,14.100000381469728,14.100000381469728,13.68000030517578,14.0,11.425238609313965
+2002-03-13,3400,15.0,15.0,13.850000381469728,14.649999618530272,11.955697059631348
+2002-03-12,800,15.0,15.0,15.0,15.0,12.241326332092283
+2002-03-11,1900,15.0,15.0,14.850000381469728,15.0,12.241326332092283
+2002-03-08,4200,14.0,15.029999732971191,14.0,15.029999732971191,12.265814781188965
+2002-03-07,8900,14.5,15.0,13.510000228881836,15.0,12.241326332092283
+2002-03-06,700,14.489999771118164,14.739999771118164,14.010000228881836,14.010000228881836,11.433402061462402
+2002-03-05,54800,14.25,14.25,13.170000076293944,14.25,11.62926197052002
+2002-03-04,2000,12.520000457763672,14.260000228881836,12.5,13.9399995803833,11.376276016235352
+2002-03-01,9800,13.25,14.0,12.75,12.75,10.405131340026855
+2002-02-28,400,13.359999656677246,13.760000228881836,13.350000381469728,13.350000381469728,10.894782066345217
+2002-02-27,4200,13.600000381469728,14.0,13.449999809265137,13.5,11.017192840576172
+2002-02-26,3200,13.770000457763672,13.949999809265137,13.5,13.5,11.017192840576172
+2002-02-25,500,14.75,14.75,14.75,14.75,12.037308692932127
+2002-02-22,11800,14.510000228881836,14.75,13.1899995803833,14.75,12.037308692932127
+2002-02-21,1300,14.989999771118164,14.989999771118164,14.5,14.5,11.83328342437744
+2002-02-20,3900,14.5,15.149999618530272,14.34000015258789,14.949999809265137,12.200523376464844
+2002-02-19,17000,14.25,15.199999809265137,14.25,14.329999923706056,11.694551467895508
+2002-02-15,600,14.550000190734863,14.550000190734863,14.300000190734863,14.300000190734863,11.67006778717041
+2002-02-14,2100,14.949999809265137,15.350000381469728,14.75,14.75,12.037308692932127
+2002-02-13,19400,15.25,16.450000762939453,14.0,15.25,12.44534969329834
+2002-02-12,5900,14.109999656677246,15.699999809265137,13.850000381469728,15.699999809265137,12.812591552734377
+2002-02-11,7700,14.18000030517578,14.460000038146973,13.649999618530272,14.390000343322754,11.74351406097412
+2002-02-08,7500,14.600000381469728,15.329999923706056,13.670000076293944,14.079999923706056,11.490525245666504
+2002-02-07,3800,15.010000228881836,15.949999809265137,14.619999885559082,14.619999885559082,11.931217193603516
+2002-02-06,4000,15.899999618530272,15.899999618530272,14.850000381469728,14.850000381469728,12.118916511535645
+2002-02-05,3000,15.81999969482422,16.040000915527344,15.800000190734863,15.800000190734863,12.894198417663574
+2002-02-04,6900,15.779999732971191,16.049999237060547,15.779999732971191,16.0,13.057418823242188
+2002-02-01,13700,16.5,16.5,15.420000076293944,15.460000038146973,12.616727828979492
+2002-01-31,24400,14.600000381469728,16.75,14.600000381469728,16.350000381469727,13.34304904937744
+2002-01-30,600,14.0,14.0,14.0,14.0,11.425238609313965
+2002-01-29,700,14.109999656677246,14.109999656677246,14.029999732971191,14.029999732971191,11.44972038269043
+2002-01-28,100,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,11.523170471191406
+2002-01-25,1600,14.25,14.399999618530272,14.100000381469728,14.109999656677246,11.515006065368652
+2002-01-24,2700,14.220000267028809,14.239999771118164,14.0,14.239999771118164,11.621098518371582
+2002-01-23,0,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,11.588458061218262
+2002-01-22,4400,14.5,14.5,14.199999809265137,14.199999809265137,11.588458061218262
+2002-01-18,1100,14.65999984741211,14.65999984741211,14.449999809265137,14.449999809265137,11.792478561401367
+2002-01-17,2800,14.75,14.899999618530272,14.449999809265137,14.449999809265137,11.792478561401367
+2002-01-16,2900,14.369999885559082,14.75,14.369999885559082,14.75,12.037308692932127
+2002-01-15,5700,15.350000381469728,15.350000381469728,14.399999618530272,14.699999809265137,11.996500968933104
+2002-01-14,10500,14.729999542236328,15.25,14.5,14.720000267028809,12.012822151184082
+2002-01-11,21300,13.800000190734863,14.75,13.789999961853027,14.5,11.83328342437744
+2002-01-10,600,13.75,13.800000190734863,13.270000457763672,13.270000457763672,10.829493522644045
+2002-01-09,3000,13.199999809265137,13.75,12.90999984741211,13.489999771118164,11.00903606414795
+2002-01-08,6600,12.520000457763672,12.75,12.449999809265137,12.75,10.405131340026855
+2002-01-07,300,12.5,12.5,12.5,12.5,10.201107025146484
+2002-01-04,100,12.5,12.5,12.5,12.5,10.201107025146484
+2002-01-03,1700,13.25,13.25,12.75,12.75,10.405131340026855
+2002-01-02,5200,13.15999984741211,13.65999984741211,12.5,13.0,10.609150886535645
+2001-12-31,2200,13.130000114440918,13.130000114440918,13.020000457763672,13.020000457763672,10.62547206878662
+2001-12-28,1700,12.75,13.0,12.729999542236328,13.0,10.609150886535645
+2001-12-27,300,13.0,13.0,13.0,13.0,10.609150886535645
+2001-12-26,100,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,10.209270477294922
+2001-12-24,0,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,10.282716751098633
+2001-12-21,3800,13.0,13.0,12.600000381469728,12.600000381469728,10.282716751098633
+2001-12-20,1000,12.8100004196167,12.8100004196167,12.600000381469728,12.600000381469728,10.282716751098633
+2001-12-19,400,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,10.282716751098633
+2001-12-18,1800,12.600000381469728,12.609999656677246,12.600000381469728,12.600000381469728,10.282716751098633
+2001-12-17,1900,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,10.32352066040039
+2001-12-14,0,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,10.32352066040039
+2001-12-13,8100,13.0,13.140000343322754,12.649999618530272,12.649999618530272,10.32352066040039
+2001-12-12,0,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,10.527544021606444
+2001-12-11,1500,13.0,13.25,12.899999618530272,12.899999618530272,10.527544021606444
+2001-12-10,900,13.0,13.100000381469728,12.949999809265137,12.949999809265137,10.568344116210938
+2001-12-07,2200,13.0,13.0,12.649999618530272,12.649999618530272,10.32352066040039
+2001-12-06,1200,13.039999961853027,13.75,12.800000190734863,12.800000190734863,10.44593334197998
+2001-12-05,1900,12.789999961853027,13.0,12.5,12.5,10.201107025146484
+2001-12-04,0,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,10.00524616241455
+2001-12-03,0,12.260000228881836,12.260000228881836,12.260000228881836,12.260000228881836,10.00524616241455
+2001-11-30,300,12.890000343322754,12.890000343322754,12.260000228881836,12.260000228881836,10.00524616241455
+2001-11-29,2400,13.0,13.0,12.029999732971191,12.300000190734863,10.037890434265137
+2001-11-28,200,13.0,13.0,13.0,13.0,10.609150886535645
+2001-11-27,300,13.140000343322754,13.140000343322754,12.75,12.75,10.405131340026855
+2001-11-26,2000,12.899999618530272,12.899999618530272,12.699999809265137,12.699999809265137,10.3643217086792
+2001-11-23,1400,12.550000190734863,12.56999969482422,12.550000190734863,12.5600004196167,10.250072479248049
+2001-11-21,1100,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,10.241912841796877
+2001-11-20,0,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,10.3643217086792
+2001-11-19,200,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,10.3643217086792
+2001-11-16,200,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,10.160304069519045
+2001-11-15,600,12.5,12.5,12.350000381469728,12.350000381469728,10.078696250915527
+2001-11-14,1400,12.600000381469728,12.600000381469728,12.5,12.5,10.201107025146484
+2001-11-13,600,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,10.3643217086792
+2001-11-12,800,12.899999618530272,13.0,12.649999618530272,13.0,10.609150886535645
+2001-11-09,100,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,10.527544021606444
+2001-11-08,300,13.050000190734863,13.050000190734863,13.010000228881836,13.010000228881836,10.617314338684082
+2001-11-07,600,12.81999969482422,13.25,12.81999969482422,13.25,10.8131742477417
+2001-11-06,600,13.050000190734863,13.25,12.800000190734863,12.800000190734863,10.44593334197998
+2001-11-05,100,13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,10.829493522644045
+2001-11-02,3100,13.399999618530272,13.399999618530272,13.100000381469728,13.149999618530272,10.731566429138184
+2001-11-01,200,13.399999618530272,13.399999618530272,13.399999618530272,13.399999618530272,10.935587882995604
+2001-10-31,2000,13.199999809265137,13.479999542236328,13.199999809265137,13.399999618530272,10.935587882995604
+2001-10-30,1500,13.25,13.5,12.550000190734863,13.25,10.8131742477417
+2001-10-29,4000,13.380000114440918,13.399999618530272,12.5,12.619999885559082,10.299036026000977
+2001-10-26,5400,12.40999984741211,13.460000038146973,12.40999984741211,13.460000038146973,10.98455047607422
+2001-10-25,7000,11.850000381469728,12.550000190734863,11.800000190734863,12.550000190734863,10.241912841796877
+2001-10-24,500,11.729999542236328,11.729999542236328,11.550000190734863,11.550000190734863,9.425824165344238
+2001-10-23,2100,12.119999885559082,12.289999961853027,11.600000381469728,11.850000381469728,9.670652389526367
+2001-10-22,7500,11.699999809265137,12.5,11.699999809265137,12.100000381469728,9.874671936035156
+2001-10-19,1500,12.0,12.0,11.0,11.699999809265137,9.548233032226562
+2001-10-18,1500,11.5,11.989999771118164,11.0,11.0,8.976973533630371
+2001-10-17,23100,10.850000381469728,11.0,10.850000381469728,10.899999618530272,8.895365715026855
+2001-10-16,600,11.399999618530272,11.739999771118164,11.399999618530272,11.739999771118164,9.58088207244873
+2001-10-15,13100,10.100000381469728,11.619999885559082,10.0,11.0,8.976973533630371
+2001-10-12,500,10.0,10.0,10.0,10.0,8.160884857177734
+2001-10-11,6500,10.010000228881836,10.029999732971191,10.0,10.0,8.160884857177734
+2001-10-10,18200,10.0,10.25,10.0,10.09000015258789,8.234334945678711
+2001-10-09,22700,9.800000190734863,10.0,9.800000190734863,9.979999542236328,8.144562721252441
+2001-10-08,0,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,7.997665882110596
+2001-10-05,2700,9.949999809265137,9.949999809265137,9.800000190734863,9.800000190734863,7.997665882110596
+2001-10-04,1700,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,8.12007999420166
+2001-10-03,1000,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,8.128244400024414
+2001-10-02,700,9.960000038146973,10.050000190734863,9.960000038146973,10.050000190734863,8.201690673828125
+2001-10-01,2100,10.050000190734863,10.050000190734863,10.0,10.0,8.160884857177734
+2001-09-28,2500,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,8.128244400024414
+2001-09-27,200,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,8.258817672729492
+2001-09-26,1000,10.0,10.0,10.0,10.0,8.160884857177734
+2001-09-25,800,10.300000190734863,10.300000190734863,10.0,10.149999618530272,8.28330135345459
+2001-09-24,900,10.0,10.300000190734863,9.699999809265137,10.300000190734863,8.40571403503418
+2001-09-21,0,10.0,10.0,10.0,10.0,8.160884857177734
+2001-09-20,400,9.699999809265137,10.0,9.699999809265137,10.0,8.160884857177734
+2001-09-19,8100,9.699999809265137,10.579999923706056,9.699999809265137,10.550000190734863,8.609733581542969
+2001-09-18,100,9.75,9.75,9.75,9.75,7.956862449645996
+2001-09-17,300,9.75,9.75,9.75,9.75,7.956862449645996
+2001-09-10,1100,9.760000228881836,9.760000228881836,9.75,9.75,7.956862449645996
+2001-09-07,300,9.800000190734863,9.800000190734863,9.760000228881836,9.760000228881836,7.965025424957275
+2001-09-06,19000,10.050000190734863,10.050000190734863,9.90999984741211,9.90999984741211,8.087437629699707
+2001-09-05,100,9.75,9.75,9.75,9.75,7.956862449645996
+2001-09-04,200,10.0600004196167,10.079999923706056,10.0600004196167,10.079999923706056,8.226170539855957
+2001-08-31,1200,9.75,9.75,9.75,9.75,7.956862449645996
+2001-08-30,7300,9.949999809265137,9.949999809265137,9.75,9.75,7.956862449645996
+2001-08-29,1500,10.0,10.0,10.0,10.0,8.160884857177734
+2001-08-28,700,10.010000228881836,10.010000228881836,10.0,10.0,8.160884857177734
+2001-08-27,2000,10.100000381469728,10.100000381469728,10.100000381469728,10.100000381469728,8.242494583129883
+2001-08-24,27900,10.199999809265137,10.359999656677246,10.0,10.359999656677246,8.45467758178711
+2001-08-23,9400,9.729999542236328,11.100000381469728,9.729999542236328,10.0,8.160884857177734
+2001-08-22,4300,9.100000381469728,9.989999771118164,9.100000381469728,9.979999542236328,8.144562721252441
+2001-08-21,5700,9.050000190734863,9.300000190734863,8.949999809265137,9.300000190734863,7.589626789093018
+2001-08-20,900,9.5,9.510000228881836,9.050000190734863,9.050000190734863,7.385604858398437
+2001-08-17,0,9.75,9.75,9.75,9.75,7.956862449645996
+2001-08-16,500,9.119999885559082,9.75,8.869999885559082,9.75,7.956862449645996
+2001-08-15,35100,9.220000267028809,10.199999809265137,9.029999732971191,9.5,7.752842426300049
+2001-08-14,25300,8.890000343322754,9.600000381469728,8.890000343322754,9.279999732971191,7.573301792144775
+2001-08-13,2000,9.0,9.0,8.649999618530273,8.649999618530273,7.059166431427002
+2001-08-10,13000,9.100000381469728,9.100000381469728,8.720000267028809,9.100000381469728,7.4264044761657715
+2001-08-09,2300,9.220000267028809,9.220000267028809,9.109999656677246,9.109999656677246,7.434566497802734
+2001-08-08,6500,9.0600004196167,10.050000190734863,9.050000190734863,9.210000038146973,7.516175746917725
+2001-08-07,38400,9.789999961853027,10.25,9.010000228881836,9.100000381469728,7.4264044761657715
+2001-08-06,22400,7.980000019073486,9.59000015258789,7.980000019073486,9.59000015258789,7.826289653778076
+2001-08-03,700,7.599999904632568,7.619999885559082,7.599999904632568,7.619999885559082,6.218595504760742
+2001-08-02,200,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,6.512385368347168
+2001-08-01,100,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,6.300203800201416
+2001-07-31,800,8.0600004196167,8.0600004196167,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-30,700,7.5,7.5,7.5,7.5,6.120663166046143
+2001-07-27,1300,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,6.202273368835449
+2001-07-26,200,8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,6.602156639099121
+2001-07-25,2500,7.519999980926514,7.75,7.5,7.75,6.324687480926514
+2001-07-24,2100,7.800000190734863,7.800000190734863,7.75,7.75,6.324687480926514
+2001-07-23,100,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-20,0,7.5,7.5,7.5,7.5,6.120663166046143
+2001-07-19,100,7.5,7.5,7.5,7.5,6.120663166046143
+2001-07-18,0,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-17,0,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-16,0,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-13,0,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-12,200,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,6.283881187438965
+2001-07-11,3100,7.699999809265137,7.699999809265137,7.639999866485596,7.639999866485596,6.234917640686035
+2001-07-10,2200,7.769999980926514,7.769999980926514,7.75,7.75,6.324687480926514
+2001-07-09,0,7.75,7.75,7.75,7.75,6.324687480926514
+2001-07-06,400,7.75,7.75,7.75,7.75,6.324687480926514
+2001-07-05,600,8.0,8.0,8.0,8.0,6.528709411621094
+2001-07-03,400,8.010000228881836,8.010000228881836,8.0,8.0,6.528709411621094
+2001-07-02,11500,7.909999847412109,8.0,7.909999847412109,8.0,6.528709411621094
+2001-06-29,20800,7.849999904632568,8.0,7.550000190734863,8.0,6.528709411621094
+2001-06-28,300,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,6.487904071807861
+2001-06-27,2000,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,6.487904071807861
+2001-06-26,0,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,6.37365198135376
+2001-06-25,900,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,6.37365198135376
+2001-06-22,4100,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,6.406295776367188
+2001-06-21,0,7.849999904632568,7.849999904632568,7.849999904632568,7.849999904632568,6.406295776367188
+2001-06-20,4000,7.829999923706055,7.849999904632568,7.829999923706055,7.849999904632568,6.406295776367188
+2001-06-19,800,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,6.1696295738220215
+2001-06-18,600,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,6.128824234008789
+2001-06-15,700,7.5,7.5,7.5,7.5,6.120663166046143
+2001-06-14,0,7.570000171661377,7.570000171661377,7.570000171661377,7.570000171661377,6.177789688110352
+2001-06-13,3000,7.739999771118164,7.739999771118164,7.570000171661377,7.570000171661377,6.177789688110352
+2001-06-12,0,7.5,7.5,7.5,7.5,6.120663166046143
+2001-06-11,1700,8.239999771118164,8.239999771118164,7.5,7.5,6.120663166046143
+2001-06-08,800,7.5,7.5,7.5,7.5,6.120663166046143
+2001-06-07,500,7.5,7.5,7.5,7.5,6.120663166046143
+2001-06-06,1700,8.229999542236328,8.25,7.5,7.5,6.120663166046143
+2001-06-05,8100,8.09000015258789,8.109999656677246,7.260000228881836,7.289999961853027,5.949285984039307
+2001-06-04,6100,6.0,8.220000267028809,6.0,8.220000267028809,6.708248138427734
+2001-06-01,200,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,4.847565174102783
+2001-05-31,100,5.75,5.75,5.75,5.75,4.69251012802124
+2001-05-30,0,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,4.847565174102783
+2001-05-29,0,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,4.847565174102783
+2001-05-25,400,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,4.847565174102783
+2001-05-24,800,5.75,5.75,5.75,5.75,4.69251012802124
+2001-05-23,900,5.199999809265137,5.75,5.150000095367432,5.75,4.69251012802124
+2001-05-22,0,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,4.684348583221436
+2001-05-21,2200,5.619999885559082,5.739999771118164,5.5,5.739999771118164,4.684348583221436
+2001-05-18,100,5.5,5.5,5.5,5.5,4.4884867668151855
+2001-05-17,4800,5.5,5.739999771118164,5.5,5.739999771118164,4.684348583221436
+2001-05-16,100,5.5,5.5,5.5,5.5,4.4884867668151855
+2001-05-15,800,5.5,5.5,5.5,5.5,4.4884867668151855
+2001-05-14,100,5.5,5.5,5.5,5.5,4.4884867668151855
+2001-05-11,0,5.5,5.5,5.5,5.5,4.4884867668151855
+2001-05-10,1100,5.5,5.5,5.5,5.5,4.4884867668151855
+2001-05-09,600,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,4.480327129364014
+2001-05-08,500,5.25,5.360000133514404,5.25,5.360000133514404,4.374234199523926
+2001-05-07,2400,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,4.276305675506592
+2001-05-04,4400,4.860000133514404,5.329999923706055,4.860000133514404,5.329999923706055,4.349752426147461
+2001-05-03,200,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,3.917225599288941
+2001-05-02,800,4.75,4.800000190734863,4.75,4.800000190734863,3.917225599288941
+2001-05-01,7100,4.699999809265137,4.75,4.699999809265137,4.75,3.876421213150024
+2001-04-30,3100,4.949999809265137,4.96999979019165,4.760000228881836,4.760000228881836,3.88458251953125
+2001-04-27,7300,4.579999923706055,4.769999980926514,4.579999923706055,4.769999980926514,3.892743349075317
+2001-04-26,21400,4.5,4.650000095367432,4.400000095367432,4.46999979019165,3.647916316986084
+2001-04-25,1200,4.300000190734863,4.340000152587891,4.300000190734863,4.340000152587891,3.541824579238892
+2001-04-24,4400,4.199999809265137,4.25,4.150000095367432,4.25,3.468377113342285
+2001-04-23,2100,4.150000095367432,4.199999809265137,4.150000095367432,4.199999809265137,3.427572011947632
+2001-04-20,0,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,3.386767864227295
+2001-04-19,2900,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,3.386767864227295
+2001-04-18,1000,4.21999979019165,4.21999979019165,4.21999979019165,4.21999979019165,3.4438936710357666
+2001-04-17,6200,4.090000152587891,4.150000095367432,4.090000152587891,4.139999866485596,3.3786070346832275
+2001-04-16,0,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,3.305159330368042
+2001-04-12,1300,4.25,4.25,4.050000190734863,4.050000190734863,3.305159330368042
+2001-04-11,700,4.21999979019165,4.21999979019165,4.0,4.0,3.264354705810547
+2001-04-10,1700,4.300000190734863,4.300000190734863,4.099999904632568,4.099999904632568,3.345963716506958
+2001-04-09,100,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,3.8600995540618896
+2001-04-06,1500,4.78125,4.78125,3.9375,3.9375,3.213348865509033
+2001-04-05,2800,4.0,4.25,4.0,4.125,3.366365432739258
+2001-04-04,13000,4.125,4.125,3.75,3.75,3.060331583023072
+2001-04-03,5900,4.125,4.125,3.875,4.0625,3.3153598308563232
+2001-04-02,17300,4.25,4.75,3.875,3.875,3.162343740463257
+2001-03-30,46200,5.0625,5.0625,4.0,4.0,3.264354705810547
+2001-03-29,22800,5.5,5.5,5.0625,5.25,4.2844648361206055
+2001-03-28,3700,5.625,5.625,5.0,5.46875,4.462985515594482
+2001-03-27,34200,7.0,7.0,5.125,5.5,4.4884867668151855
+2001-03-26,200,7.1875,7.1875,7.0,7.0,5.712619304656982
+2001-03-23,200,7.0,7.0,6.75,6.75,5.508596420288086
+2001-03-22,1600,6.75,6.75,6.25,6.25,5.100553512573242
+2001-03-21,0,6.75,6.75,6.75,6.75,5.508596420288086
+2001-03-20,0,6.75,6.75,6.75,6.75,5.508596420288086
+2001-03-19,0,6.75,6.75,6.75,6.75,5.508596420288086
+2001-03-16,0,6.75,6.75,6.75,6.75,5.508596420288086
+2001-03-15,0,6.75,6.75,6.75,6.75,5.508596420288086
+2001-03-14,7600,6.75,6.75,6.5625,6.75,5.508596420288086
+2001-03-13,100,6.6875,6.6875,6.6875,6.6875,5.457592487335205
+2001-03-12,2000,6.53125,6.75,6.53125,6.75,5.508596420288086
+2001-03-09,300,6.8125,6.8125,6.8125,6.8125,5.559603214263916
+2001-03-08,100,6.8125,6.8125,6.8125,6.8125,5.559603214263916
+2001-03-07,100,6.875,6.875,6.875,6.875,5.610610485076904
+2001-03-06,1500,6.390625,6.390625,6.140625,6.140625,5.011293411254883
+2001-03-05,1600,6.4375,6.625,6.4375,6.625,5.40658712387085
+2001-03-02,0,6.25,6.25,6.25,6.25,5.100553512573242
+2001-03-01,500,6.3125,6.3125,6.25,6.25,5.100553512573242
+2001-02-28,200,6.25,6.25,6.25,6.25,5.100553512573242
+2001-02-27,400,6.5,6.5,6.25,6.25,5.100553512573242
+2001-02-26,400,6.5,6.5,6.5,6.5,5.304575443267822
+2001-02-23,0,6.25,6.25,6.25,6.25,5.100553512573242
+2001-02-22,0,6.25,6.25,6.25,6.25,5.100553512573242
+2001-02-21,1500,6.4375,6.4375,6.25,6.25,5.100553512573242
+2001-02-20,0,6.25,6.25,6.25,6.25,5.100553512573242
+2001-02-16,1300,6.4375,6.4375,6.25,6.25,5.100553512573242
+2001-02-15,1400,6.75,6.75,6.75,6.75,5.508596420288086
+2001-02-14,900,6.75,6.75,6.75,6.75,5.508596420288086
+2001-02-13,1000,6.75,6.75,6.75,6.75,5.508596420288086
+2001-02-12,600,7.484375,7.5,7.484375,7.5,6.120663166046143
+2001-02-09,1300,7.0625,7.125,7.0625,7.125,5.81463098526001
+2001-02-08,11600,6.75,7.1875,6.5,7.0,5.712619304656982
+2001-02-07,400,5.25,6.5,5.25,6.5,5.304575443267822
+2001-02-06,400,6.25,6.75,6.25,6.5,5.304575443267822
+2001-02-05,100,5.25,5.25,5.25,5.25,4.2844648361206055
+2001-02-02,1900,5.6875,5.6875,4.8125,4.8125,3.927427053451538
+2001-02-01,4200,5.75,6.0,5.5,5.5625,4.539491653442383
+2001-01-31,2800,6.1875,6.5,5.5,6.0,4.89653205871582
+2001-01-30,0,6.125,6.125,6.125,6.125,4.998542785644531
+2001-01-29,2100,6.6875,6.6875,6.0,6.125,4.998542785644531
+2001-01-26,0,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2001-01-25,0,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2001-01-24,0,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2001-01-23,13800,6.5,6.625,6.5,6.5625,5.355582237243652
+2001-01-22,0,6.5,6.5,6.5,6.5,5.304575443267822
+2001-01-19,1700,6.5,7.0,6.5,6.5,5.304575443267822
+2001-01-18,0,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2001-01-17,17800,6.5,6.75,6.5,6.5625,5.355582237243652
+2001-01-16,16100,6.78125,6.78125,6.5625,6.5625,5.355582237243652
+2001-01-12,0,6.625,6.625,6.625,6.625,5.40658712387085
+2001-01-11,0,6.625,6.625,6.625,6.625,5.40658712387085
+2001-01-10,0,6.625,6.625,6.625,6.625,5.40658712387085
+2001-01-09,0,6.625,6.625,6.625,6.625,5.40658712387085
+2001-01-08,2700,6.625,6.75,6.625,6.625,5.40658712387085
+2001-01-05,200,7.0,7.0,7.0,7.0,5.712619304656982
+2001-01-04,400,7.71875,8.0,7.71875,8.0,6.528709411621094
+2001-01-03,2700,7.0,8.0,7.0,8.0,6.528709411621094
+2001-01-02,1100,6.5,6.5,6.5,6.5,5.304575443267822
+2000-12-29,11000,6.78125,7.25,5.9375,6.875,5.610610485076904
+2000-12-28,2100,6.25,6.9375,6.25,6.625,5.40658712387085
+2000-12-27,2200,6.25,6.25,6.25,6.25,5.100553512573242
+2000-12-26,100,6.25,6.25,6.25,6.25,5.100553512573242
+2000-12-22,500,6.375,6.375,6.25,6.25,5.100553512573242
+2000-12-21,0,6.1875,6.1875,6.1875,6.1875,5.0495476722717285
+2000-12-20,0,6.1875,6.1875,6.1875,6.1875,5.0495476722717285
+2000-12-19,100,6.1875,6.1875,6.1875,6.1875,5.0495476722717285
+2000-12-18,0,6.25,6.25,6.25,6.25,5.100553512573242
+2000-12-15,2800,6.75,6.75,6.25,6.25,5.100553512573242
+2000-12-14,1500,7.0,7.03125,6.875,6.875,5.610610485076904
+2000-12-13,200,7.125,7.125,7.125,7.125,5.81463098526001
+2000-12-12,200,7.25,7.25,7.25,7.25,5.916641712188721
+2000-12-11,1000,7.25,7.25,7.25,7.25,5.916641712188721
+2000-12-08,400,7.25,7.25,7.25,7.25,5.916641712188721
+2000-12-07,0,7.5,7.5,7.5,7.5,6.120663166046143
+2000-12-06,300,7.5,7.5,7.5,7.5,6.120663166046143
+2000-12-05,4100,7.0,7.5,7.0,7.0625,5.763624668121338
+2000-12-04,2300,6.5,6.5,6.5,6.5,5.304575443267822
+2000-12-01,0,6.5,6.5,6.5,6.5,5.304575443267822
+2000-11-30,2400,6.75,6.75,6.5,6.5,5.304575443267822
+2000-11-29,2100,6.75,7.25,6.75,6.75,5.508596420288086
+2000-11-28,200,6.4375,6.4375,6.4375,6.4375,5.253571033477783
+2000-11-27,0,7.25,7.25,7.25,7.25,5.916641712188721
+2000-11-24,0,7.25,7.25,7.25,7.25,5.916641712188721
+2000-11-22,0,7.25,7.25,7.25,7.25,5.916641712188721
+2000-11-21,0,7.25,7.25,7.25,7.25,5.916641712188721
+2000-11-20,0,7.25,7.25,7.25,7.25,5.916641712188721
+2000-11-17,300,7.25,7.25,7.25,7.25,5.916641712188721
+2000-11-16,100,6.5,6.5,6.5,6.5,5.304575443267822
+2000-11-15,2200,6.5,6.5,6.5,6.5,5.304575443267822
+2000-11-14,400,6.5,6.5,6.5,6.5,5.304575443267822
+2000-11-13,200,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2000-11-10,0,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2000-11-09,200,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2000-11-08,0,6.5625,6.5625,6.5625,6.5625,5.355582237243652
+2000-11-07,200,6.625,6.625,6.5625,6.5625,5.355582237243652
+2000-11-06,5700,6.5,6.5,6.375,6.375,5.202565670013428
+2000-11-03,3300,6.5,6.625,6.5,6.625,5.40658712387085
+2000-11-02,1200,6.75,6.75,6.75,6.75,5.508596420288086
+2000-11-01,0,7.625,7.625,7.625,7.625,6.22267484664917
+2000-10-31,1200,6.25,7.625,6.25,7.625,6.22267484664917
+2000-10-30,4600,6.75,7.75,6.25,7.75,6.324687480926514
+2000-10-27,0,6.75,6.75,6.75,6.75,5.508596420288086
+2000-10-26,0,6.75,6.75,6.75,6.75,5.508596420288086
+2000-10-25,0,6.75,6.75,6.75,6.75,5.508596420288086
+2000-10-24,100,6.75,6.75,6.75,6.75,5.508596420288086
+2000-10-23,0,7.5,7.5,7.5,7.5,6.120663166046143
+2000-10-20,0,7.5,7.5,7.5,7.5,6.120663166046143
+2000-10-19,4900,6.75,7.875,6.75,7.5,6.120663166046143
+2000-10-18,0,8.0,8.0,8.0,8.0,6.528709411621094
+2000-10-17,3100,8.0,8.375,8.0,8.0,6.528709411621094
+2000-10-16,4900,8.0,8.4375,8.0,8.4375,6.885748863220215
+2000-10-13,2600,7.25,8.0,6.0,8.0,6.528709411621094
+2000-10-12,2500,6.75,6.75,6.75,6.75,5.508596420288086
+2000-10-11,1000,6.5,6.75,6.5,6.625,5.40658712387085
+2000-10-10,1200,8.125,8.125,7.0,7.0,5.712619304656982
+2000-10-09,0,7.875,7.875,7.875,7.875,6.426697731018066
+2000-10-06,1400,8.25,8.5,7.25,7.875,6.426697731018066
+2000-10-05,200,8.75,8.75,8.75,8.75,7.140772819519043
+2000-10-04,0,8.75,8.75,8.75,8.75,7.140772819519043
+2000-10-03,2200,9.0,9.25,8.25,8.75,7.140772819519043
+2000-10-02,12800,8.5,9.75,8.1875,8.75,7.140772819519043
+2000-09-29,173300,6.375,10.5625,6.25,10.375,8.466919898986816
+2000-09-28,45000,10.3125,10.5,10.265625,10.3125,8.415913581848145
+2000-09-27,1000,10.5,10.5,10.4375,10.4375,8.517922401428223
+2000-09-26,17500,10.28125,10.75,10.0625,10.625,8.670940399169922
+2000-09-25,67700,9.375,10.25,9.375,10.25,8.364907264709473
+2000-09-22,7500,9.3125,9.625,9.125,9.625,7.854854106903076
+2000-09-21,0,8.9375,8.9375,8.9375,8.9375,7.293792247772217
+2000-09-20,28900,9.125,9.125,8.9375,8.9375,7.293792247772217
+2000-09-19,35700,9.375,9.375,9.0625,9.25,7.548820495605469
+2000-09-18,14500,9.375,9.5,9.3125,9.375,7.650830268859863
+2000-09-15,0,9.4375,9.4375,9.4375,9.4375,7.701835155487059
+2000-09-14,700,9.4375,9.4375,9.4375,9.4375,7.701835155487059
+2000-09-13,1900,9.375,9.375,9.1875,9.1875,7.497814178466797
+2000-09-12,0,9.3125,9.3125,9.3125,9.3125,7.59982442855835
+2000-09-11,0,9.3125,9.3125,9.3125,9.3125,7.59982442855835
+2000-09-08,0,9.3125,9.3125,9.3125,9.3125,7.59982442855835
+2000-09-07,10400,9.5,9.5,9.3125,9.3125,7.59982442855835
+2000-09-06,11700,9.375,9.75,9.375,9.625,7.854854106903076
+2000-09-05,300,9.375,9.375,9.375,9.375,7.650830268859863
+2000-09-01,0,9.375,9.375,9.375,9.375,7.650830268859863
+2000-08-31,1000,9.5,9.5,9.375,9.375,7.650830268859863
+2000-08-30,600,9.5,9.5,9.5,9.5,7.752842426300049
+2000-08-29,1800,9.5625,9.5625,9.5,9.5,7.752842426300049
+2000-08-28,100,9.625,9.625,9.625,9.625,7.854854106903076
+2000-08-25,1400,9.875,9.875,9.5625,9.5625,7.803847312927246
+2000-08-24,6200,9.6875,9.6875,9.5,9.5625,7.803847312927246
+2000-08-23,26500,9.625,9.625,9.5,9.5625,7.803847312927246
+2000-08-22,51100,8.9375,9.75,8.9375,9.5,7.752842426300049
+2000-08-21,800,8.875,8.875,8.875,8.875,7.242787837982178
+2000-08-18,31200,8.75,8.875,8.75,8.8125,7.191780090332031
+2000-08-17,32500,8.875,8.875,8.5,8.625,7.03876256942749
+2000-08-16,100,9.0,9.0,9.0,9.0,7.344796657562256
+2000-08-15,15400,9.625,9.625,8.625,9.0,7.344796657562256
+2000-08-14,2700,9.625,9.625,9.5625,9.5625,7.803847312927246
+2000-08-11,0,9.625,9.625,9.625,9.625,7.854854106903076
+2000-08-10,500,9.625,9.625,9.625,9.625,7.854854106903076
+2000-08-09,5100,9.8125,9.8125,9.625,9.625,7.854854106903076
+2000-08-08,1000,9.75,9.75,9.75,9.75,7.956862449645996
+2000-08-07,0,9.75,9.75,9.75,9.75,7.956862449645996
+2000-08-04,0,9.75,9.75,9.75,9.75,7.956862449645996
+2000-08-03,1700,9.8125,9.8125,9.75,9.75,7.956862449645996
+2000-08-02,1100,9.8125,9.8125,9.8125,9.8125,8.0078706741333
+2000-08-01,0,9.8125,9.8125,9.8125,9.8125,8.0078706741333
+2000-07-31,500,9.8125,9.8125,9.8125,9.8125,8.0078706741333
+2000-07-28,100,9.8125,9.8125,9.8125,9.8125,8.0078706741333
+2000-07-27,1700,9.875,9.875,9.875,9.875,8.05887508392334
+2000-07-26,5200,10.0,10.0,9.875,9.875,8.05887508392334
+2000-07-25,12600,9.9375,10.0,9.9375,10.0,8.160884857177734
+2000-07-24,10500,10.0,10.0625,9.9375,9.9375,8.109880447387695
+2000-07-21,0,9.875,9.875,9.875,9.875,8.05887508392334
+2000-07-20,4300,10.0,10.0,9.875,9.875,8.05887508392334
+2000-07-19,900,10.125,10.125,10.0,10.0,8.160884857177734
+2000-07-18,2600,10.125,10.125,10.125,10.125,8.262895584106445
+2000-07-17,700,10.25,10.25,10.1875,10.1875,8.3139009475708
+2000-07-14,4800,10.25,10.25,10.1875,10.25,8.364907264709473
+2000-07-13,0,10.125,10.125,10.125,10.125,8.262895584106445
+2000-07-12,700,10.1875,10.1875,10.125,10.125,8.262895584106445
+2000-07-11,5100,10.1875,10.1875,10.125,10.125,8.262895584106445
+2000-07-10,1400,10.125,10.25,10.125,10.25,8.364907264709473
+2000-07-07,0,10.25,10.25,10.25,10.25,8.364907264709473
+2000-07-06,2200,10.25,10.25,10.25,10.25,8.364907264709473
+2000-07-05,1000,10.375,10.375,10.25,10.25,8.364907264709473
+2000-07-03,3400,10.3125,10.375,10.25,10.25,8.364907264709473
+2000-06-30,1000,10.25,10.25,10.25,10.25,8.364907264709473
+2000-06-29,19000,10.25,10.5,10.25,10.375,8.466919898986816
+2000-06-28,11200,10.0625,10.25,10.0625,10.25,8.364907264709473
+2000-06-27,10000,10.1875,10.1875,10.0625,10.0625,8.211892127990723
+2000-06-26,400,10.0625,10.0625,10.0625,10.0625,8.211892127990723
+2000-06-23,600,10.0,10.0,10.0,10.0,8.160884857177734
+2000-06-22,5000,10.125,10.125,10.125,10.125,8.262895584106445
+2000-06-21,11200,10.0,10.0,10.0,10.0,8.160884857177734
+2000-06-20,5600,9.875,10.0,9.875,10.0,8.160884857177734
+2000-06-19,21400,10.4375,10.4375,9.5,10.0,8.160884857177734
+2000-06-16,1000,10.3125,10.3125,10.3125,10.3125,8.415913581848145
+2000-06-15,200,10.3125,10.3125,10.3125,10.3125,8.415913581848145
+2000-06-14,1800,10.25,10.4375,10.25,10.4375,8.517922401428223
+2000-06-13,4400,10.25,10.25,10.25,10.25,8.364907264709473
+2000-06-12,600,10.25,10.25,10.25,10.25,8.364907264709473
+2000-06-09,11600,10.25,10.75,10.25,10.5,8.568929672241211
+2000-06-08,7800,10.3125,10.3125,10.125,10.25,8.364907264709473
+2000-06-07,46500,10.0,10.75,9.75,10.1875,8.3139009475708
+2000-06-06,0,10.0,10.0,10.0,10.0,8.160884857177734
+2000-06-05,3300,9.8125,10.0,9.8125,10.0,8.160884857177734
+2000-06-02,0,9.75,9.75,9.75,9.75,7.956862449645996
+2000-06-01,600,9.75,9.75,9.75,9.75,7.956862449645996
+2000-05-31,10900,10.25,10.25,8.75,9.25,7.548820495605469
+2000-05-30,2600,10.5,10.5,10.25,10.25,8.364907264709473
+2000-05-26,3800,10.5,10.625,10.5,10.625,8.670940399169922
+2000-05-25,0,10.5,10.5,10.5,10.5,8.568929672241211
+2000-05-24,600,10.5,10.5,10.5,10.5,8.568929672241211
+2000-05-23,0,10.625,10.625,10.625,10.625,8.670940399169922
+2000-05-22,2200,10.5,10.625,10.5,10.625,8.670940399169922
+2000-05-19,100,10.5,10.5,10.5,10.5,8.568929672241211
+2000-05-18,2600,10.625,10.625,10.5,10.5,8.568929672241211
+2000-05-17,1200,10.75,10.75,10.75,10.75,8.77295207977295
+2000-05-16,600,10.625,10.625,10.625,10.625,8.670940399169922
+2000-05-15,700,10.5,10.75,10.5,10.75,8.77295207977295
+2000-05-12,7200,10.75,10.875,10.375,10.375,8.466919898986816
+2000-05-11,600,10.25,10.25,10.25,10.25,8.364907264709473
+2000-05-10,400,9.75,9.75,9.75,9.75,7.956862449645996
+2000-05-09,200,9.75,9.75,9.75,9.75,7.956862449645996
+2000-05-08,0,9.75,9.75,9.75,9.75,7.956862449645996
+2000-05-05,1000,10.0,10.0,9.75,9.75,7.956862449645996
+2000-05-04,400,10.0,10.25,9.75,10.25,8.364907264709473
+2000-05-03,1200,9.5,9.5,9.375,9.5,7.752842426300049
+2000-05-02,2100,9.875,9.875,9.5,9.625,7.854854106903076
+2000-05-01,5800,9.875,9.875,9.75,9.8125,8.0078706741333
+2000-04-28,0,10.0,10.0,10.0,10.0,8.160884857177734
+2000-04-27,5100,10.0,10.375,10.0,10.0,8.160884857177734
+2000-04-26,6600,9.5,9.625,9.5,9.625,7.854854106903076
+2000-04-25,3700,9.25,9.5,8.75,9.375,7.650830268859863
+2000-04-24,4400,9.5,9.5,8.625,8.625,7.03876256942749
+2000-04-20,3600,9.25,9.25,9.15625,9.25,7.548820495605469
+2000-04-19,14400,10.25,10.25,9.25,9.25,7.548820495605469
+2000-04-18,7900,9.375,9.375,9.0,9.25,7.548820495605469
+2000-04-17,12700,9.125,9.5,9.125,9.375,7.650830268859863
+2000-04-14,3600,9.25,9.25,8.75,8.75,7.140772819519043
+2000-04-13,600,9.125,9.25,9.125,9.25,7.548820495605469
+2000-04-12,2500,9.25,9.25,9.125,9.125,7.446808815002441
+2000-04-11,5400,9.75,9.75,9.25,9.5,7.752842426300049
+2000-04-10,1500,10.0,10.0,9.75,9.75,7.956862449645996
+2000-04-07,400,10.0,10.0,10.0,10.0,8.160884857177734
+2000-04-06,2200,10.0,10.0,10.0,10.0,8.160884857177734
+2000-04-05,4700,10.25,10.25,10.0,10.0,8.160884857177734
+2000-04-04,1700,10.5,10.5,10.25,10.25,8.364907264709473
+2000-04-03,4000,10.5,10.5,10.5,10.5,8.568929672241211
+2000-03-31,21400,11.0,11.1875,10.25,10.25,8.364907264709473
+2000-03-30,7400,10.75,11.0,10.625,11.0,8.976973533630371
+2000-03-29,4000,10.5,11.0,10.5,10.625,8.670940399169922
+2000-03-28,7800,9.875,10.5,9.875,10.0,8.160884857177734
+2000-03-27,1500,10.0625,10.0625,10.0,10.0,8.160884857177734
+2000-03-24,4500,10.0,10.0,9.875,9.875,8.05887508392334
+2000-03-23,2800,10.0,10.0,10.0,10.0,8.160884857177734
+2000-03-22,4600,10.4375,10.5,9.5,10.5,8.568929672241211
+2000-03-21,47700,9.25,10.5,9.0,9.5,7.752842426300049
+2000-03-20,23000,9.3125,9.3125,9.1875,9.25,7.548820495605469
+2000-03-17,3000,9.25,9.28125,9.1875,9.1875,7.497814178466797
+2000-03-16,50100,9.25,9.375,9.25,9.25,7.548820495605469
+2000-03-15,9100,9.1875,9.375,9.1875,9.375,7.650830268859863
+2000-03-14,3300,9.1875,9.25,9.1875,9.1875,7.497814178466797
+2000-03-13,9200,9.1875,9.625,9.1875,9.1875,7.497814178466797
+2000-03-10,1300,9.1875,9.1875,9.1875,9.1875,7.497814178466797
+2000-03-09,1100,9.1875,9.1875,9.1875,9.1875,7.497814178466797
+2000-03-08,500,9.1875,9.1875,9.1875,9.1875,7.497814178466797
+2000-03-07,26300,9.25,9.9375,9.125,9.25,7.548820495605469
+2000-03-06,4400,9.5625,9.6875,9.25,9.25,7.548820495605469
+2000-03-03,2200,9.4375,9.5,9.25,9.25,7.548820495605469
+2000-03-02,16000,9.125,9.625,9.125,9.1875,7.497814178466797
+2000-03-01,19200,9.375,9.375,9.0,9.25,7.548820495605469
+2000-02-29,11800,9.25,9.4375,9.125,9.25,7.548820495605469
+2000-02-28,2500,9.25,9.25,9.25,9.25,7.548820495605469
+2000-02-25,8800,9.375,9.375,9.125,9.25,7.548820495605469
+2000-02-24,5200,9.5,9.5,9.375,9.375,7.650830268859863
+2000-02-23,7400,10.0,10.0,9.625,9.625,7.854854106903076
+2000-02-22,1500,9.75,10.5,9.75,10.5,8.568929672241211
+2000-02-18,5500,9.6875,9.8125,9.125,9.125,7.446808815002441
+2000-02-17,3100,9.75,9.75,9.75,9.75,7.956862449645996
+2000-02-16,17500,9.625,9.875,9.4375,9.4375,7.701835155487059
+2000-02-15,10800,10.25,10.75,9.5625,9.5625,7.803847312927246
+2000-02-14,127300,9.53125,11.375,9.375,10.5,8.568929672241211
+2000-02-11,44900,9.5,9.5625,9.0,9.5,7.752842426300049
+2000-02-10,200,9.625,9.625,9.625,9.625,7.854854106903076
+2000-02-09,2900,9.375,9.375,9.375,9.375,7.650830268859863
+2000-02-08,900,9.625,9.625,9.375,9.375,7.650830268859863
+2000-02-07,500,9.40625,9.40625,9.375,9.390625,7.663583755493164
+2000-02-04,2500,9.375,9.375,9.375,9.375,7.650830268859863
+2000-02-03,10300,9.1875,9.5,9.1875,9.5,7.752842426300049
+2000-02-02,300,9.1875,9.1875,9.125,9.125,7.446808815002441
+2000-02-01,500,9.375,9.375,9.125,9.125,7.446808815002441
+2000-01-31,500,9.125,9.125,9.125,9.125,7.446808815002441
+2000-01-28,0,9.375,9.375,9.375,9.375,7.650830268859863
+2000-01-27,1700,9.375,9.375,9.375,9.375,7.650830268859863
+2000-01-26,2800,9.3125,9.625,9.1875,9.625,7.854854106903076
+2000-01-25,1500,9.75,9.75,9.375,9.375,7.650830268859863
+2000-01-24,5600,9.875,10.0,9.5,9.75,7.956862449645996
+2000-01-21,2300,10.25,10.25,9.75,9.765625,7.969616889953613
+2000-01-20,15600,9.5625,10.125,9.5,10.125,8.262895584106445
+2000-01-19,27000,9.75,9.875,9.25,9.5,7.752842426300049
+2000-01-18,176600,8.75,11.625,8.75,9.625,7.854854106903076
+2000-01-14,10200,9.3125,9.5,8.875,8.875,7.242787837982178
+2000-01-13,20100,9.0,9.625,8.75,9.4375,7.701835155487059
+2000-01-12,4500,9.375,9.4375,9.0,9.0,7.344796657562256
+2000-01-11,14000,9.75,9.875,9.4375,9.5625,7.803847312927246
+2000-01-10,45200,9.515625,11.0,9.4375,9.75,7.956862449645996
+2000-01-07,3200,9.125,10.0,9.125,9.5,7.752842426300049
+2000-01-06,4000,9.0,9.125,9.0,9.125,7.446808815002441
+2000-01-05,6800,9.125,9.125,9.125,9.125,7.446808815002441
+2000-01-04,0,8.875,8.875,8.875,8.875,7.242787837982178
+2000-01-03,500,8.875,8.875,8.875,8.875,7.242787837982178
+1999-12-31,2300,8.9375,9.0,8.9375,9.0,7.344796657562256
+1999-12-30,4000,9.1875,9.5,8.9375,8.9375,7.293792247772217
+1999-12-29,1700,9.0625,9.0625,8.8125,8.8125,7.191780090332031
+1999-12-28,3600,9.125,9.125,8.8125,8.875,7.242787837982178
+1999-12-27,1300,9.0,9.0,9.0,9.0,7.344796657562256
+1999-12-23,3800,8.75,9.0,8.75,8.875,7.242787837982178
+1999-12-22,2200,8.75,8.75,8.75,8.75,7.140772819519043
+1999-12-21,2300,8.625,8.75,8.625,8.75,7.140772819519043
+1999-12-20,13400,8.9375,9.0,8.625,8.75,7.140772819519043
+1999-12-17,26400,9.375,9.375,9.0,9.0,7.344796657562256
+1999-12-16,0,9.375,9.375,9.375,9.375,7.650830268859863
+1999-12-15,10200,9.375,9.375,9.375,9.375,7.650830268859863
+1999-12-14,9600,9.375,9.375,9.375,9.375,7.650830268859863
+1999-12-13,4000,9.75,9.75,9.375,9.375,7.650830268859863
+1999-12-10,1500,9.25,9.25,9.25,9.25,7.548820495605469
+1999-12-09,800,9.5,9.5,9.25,9.25,7.548820495605469
+1999-12-08,2600,9.5,9.5,9.25,9.25,7.548820495605469
+1999-12-07,1700,9.625,9.625,9.5,9.5,7.752842426300049
+1999-12-06,0,9.625,9.625,9.625,9.625,7.854854106903076
+1999-12-03,3900,9.75,9.75,9.625,9.625,7.854854106903076
+1999-12-02,1400,9.75,9.75,9.75,9.75,7.956862449645996
+1999-12-01,4000,9.75,9.875,9.75,9.875,8.05887508392334
+1999-11-30,3300,9.75,9.75,9.75,9.75,7.956862449645996
+1999-11-29,500,9.75,9.75,9.75,9.75,7.956862449645996
+1999-11-26,0,9.75,9.75,9.75,9.75,7.956862449645996
+1999-11-24,1700,9.75,9.75,9.75,9.75,7.956862449645996
+1999-11-23,900,9.75,10.0,9.75,9.75,7.956862449645996
+1999-11-22,600,9.75,9.75,9.75,9.75,7.956862449645996
+1999-11-19,3400,10.25,10.25,9.75,10.25,8.364907264709473
+1999-11-18,3600,9.5,10.0,9.5,9.75,7.956862449645996
+1999-11-17,9100,9.125,9.375,9.125,9.25,7.548820495605469
+1999-11-16,7700,8.75,9.1875,8.75,9.1875,7.497814178466797
+1999-11-15,400,8.75,8.75,8.75,8.75,7.140772819519043
+1999-11-12,1000,9.0,9.0,9.0,9.0,7.344796657562256
+1999-11-11,500,8.75,8.875,8.75,8.875,7.242787837982178
+1999-11-10,4000,8.75,8.75,8.75,8.75,7.140772819519043
+1999-11-09,8900,9.0,9.0,8.75,8.75,7.140772819519043
+1999-11-08,4300,9.125,9.125,9.0,9.0,7.344796657562256
+1999-11-05,2300,9.125,9.5,9.125,9.125,7.446808815002441
+1999-11-04,0,9.125,9.125,9.125,9.125,7.446808815002441
+1999-11-03,700,9.125,9.125,9.125,9.125,7.446808815002441
+1999-11-02,5700,9.0,9.25,9.0,9.0,7.344796657562256
+1999-11-01,2400,9.0,9.25,9.0,9.25,7.548820495605469
+1999-10-29,10900,9.59375,9.59375,9.125,9.125,7.446808815002441
+1999-10-28,4100,9.5,9.5,9.25,9.25,7.548820495605469
+1999-10-27,900,9.0,9.0,9.0,9.0,7.344796657562256
+1999-10-26,0,9.0,9.0,9.0,9.0,7.344796657562256
+1999-10-25,3300,9.25,9.25,9.0,9.0,7.344796657562256
+1999-10-22,200,9.25,9.25,9.25,9.25,7.548820495605469
+1999-10-21,100,9.25,9.25,9.25,9.25,7.548820495605469
+1999-10-20,500,9.75,9.75,9.75,9.75,7.956862449645996
+1999-10-19,19900,9.25,9.625,9.0,9.25,7.548820495605469
+1999-10-18,3700,9.34375,9.4375,9.25,9.25,7.548820495605469
+1999-10-15,200,9.25,9.25,9.25,9.25,7.548820495605469
+1999-10-14,100,9.5625,9.5625,9.5625,9.5625,7.803847312927246
+1999-10-13,29800,9.1875,9.25,9.1875,9.1875,7.497814178466797
+1999-10-12,800,9.25,9.25,9.25,9.25,7.548820495605469
+1999-10-11,0,9.25,9.25,9.25,9.25,7.548820495605469
+1999-10-08,0,9.25,9.25,9.25,9.25,7.548820495605469
+1999-10-07,2300,9.5,9.5,9.25,9.25,7.548820495605469
+1999-10-06,0,9.5,9.5,9.5,9.5,7.752842426300049
+1999-10-05,100,9.5,9.5,9.5,9.5,7.752842426300049
+1999-10-04,3300,9.625,9.625,9.375,9.5,7.752842426300049
+1999-10-01,1000,9.625,9.625,9.625,9.625,7.854854106903076
+1999-09-30,2500,9.625,9.9375,9.625,9.9375,8.109880447387695
+1999-09-29,800,9.625,9.625,9.625,9.625,7.854854106903076
+1999-09-28,3500,9.875,9.9375,9.625,9.625,7.854854106903076
+1999-09-27,5200,10.0625,10.0625,9.625,9.625,7.854854106903076
+1999-09-24,4600,10.21875,10.21875,10.0,10.0625,8.211892127990723
+1999-09-23,17400,9.75,10.125,9.75,10.125,8.262895584106445
+1999-09-22,0,9.875,9.875,9.875,9.875,8.05887508392334
+1999-09-21,500,9.9375,9.9375,9.875,9.875,8.05887508392334
+1999-09-20,2700,9.8125,9.9375,9.6875,9.6875,7.905859470367432
+1999-09-17,5000,9.75,9.75,9.75,9.75,7.956862449645996
+1999-09-16,200,9.5625,9.5625,9.5625,9.5625,7.803847312927246
+1999-09-15,1000,10.0,10.0,9.75,9.75,7.956862449645996
+1999-09-14,3800,9.875,10.0625,9.5625,10.0,8.160884857177734
+1999-09-13,18200,9.625,9.875,9.375,9.875,8.05887508392334
+1999-09-10,1400,9.25,9.25,9.25,9.25,7.548820495605469
+1999-09-09,5400,9.84375,9.84375,9.375,9.375,7.650830268859863
+1999-09-08,14100,9.59375,9.59375,9.5,9.5,7.752842426300049
+1999-09-07,8300,9.625,9.625,9.5,9.5,7.752842426300049
+1999-09-03,1700,9.375,9.375,9.375,9.375,7.650830268859863
+1999-09-02,0,9.625,9.625,9.625,9.625,7.854854106903076
+1999-09-01,900,9.5,9.625,9.5,9.625,7.854854106903076
+1999-08-31,600,9.125,9.125,9.125,9.125,7.446808815002441
+1999-08-30,0,9.125,9.125,9.125,9.125,7.446808815002441
+1999-08-27,0,9.125,9.125,9.125,9.125,7.446808815002441
+1999-08-26,1400,9.5,9.5,9.125,9.125,7.446808815002441
+1999-08-25,1600,9.5,9.5,9.125,9.125,7.446808815002441
+1999-08-24,1100,9.3125,9.3125,9.3125,9.3125,7.59982442855835
+1999-08-23,1000,9.5,9.8125,9.3125,9.3125,7.59982442855835
+1999-08-20,0,9.875,9.875,9.875,9.875,8.05887508392334
+1999-08-19,1000,9.875,9.875,9.875,9.875,8.05887508392334
+1999-08-18,1100,9.5,9.875,9.5,9.875,8.05887508392334
+1999-08-17,0,9.625,9.625,9.625,9.625,7.854854106903076
+1999-08-16,4200,9.625,9.625,9.625,9.625,7.854854106903076
+1999-08-13,8400,9.5,9.625,9.5,9.625,7.854854106903076
+1999-08-12,4900,9.5,9.5,9.375,9.5,7.752842426300049
+1999-08-11,0,9.0625,9.0625,9.0625,9.0625,7.395804405212402
+1999-08-10,0,9.0625,9.0625,9.0625,9.0625,7.395804405212402
+1999-08-09,1200,9.46875,9.46875,9.0625,9.0625,7.395804405212402
+1999-08-06,400,9.5,9.5,9.0,9.0,7.344796657562256
+1999-08-05,0,9.0,9.0,9.0,9.0,7.344796657562256
+1999-08-04,5200,9.5,9.5,9.0,9.0,7.344796657562256
+1999-08-03,2900,9.5625,9.5625,9.5,9.5,7.752842426300049
+1999-08-02,1800,9.8125,9.8125,9.75,9.75,7.956862449645996
+1999-07-30,600,9.5625,10.0,9.5625,10.0,8.160884857177734
+1999-07-29,200,9.5625,9.5625,9.5625,9.5625,7.803847312927246
+1999-07-28,5100,10.0,10.0,9.5,9.5,7.752842426300049
+1999-07-27,300,10.125,10.125,10.125,10.125,8.262895584106445
+1999-07-26,8900,10.25,10.625,10.125,10.25,8.364907264709473
+1999-07-23,7300,10.75,11.0,10.3125,10.3125,8.415913581848145
+1999-07-22,50300,10.75,11.0,10.0,10.5625,8.6199369430542
+1999-07-21,10600,9.5,9.75,9.5,9.75,7.956862449645996
+1999-07-20,2800,9.75,9.75,9.5,9.5,7.752842426300049
+1999-07-19,0,9.75,9.75,9.75,9.75,7.956862449645996
+1999-07-16,600,10.0,10.0,9.75,9.75,7.956862449645996
+1999-07-15,4800,9.75,10.0,9.75,10.0,8.160884857177734
+1999-07-14,5100,9.25,9.75,9.25,9.75,7.956862449645996
+1999-07-13,1500,9.25,9.4375,9.25,9.4375,7.701835155487059
+1999-07-12,500,9.25,9.25,9.25,9.25,7.548820495605469
+1999-07-09,2200,9.625,9.625,9.25,9.625,7.854854106903076
+1999-07-08,4900,9.25,9.875,9.25,9.375,7.650830268859863
+1999-07-07,14900,9.125,10.0,9.125,10.0,8.160884857177734
+1999-07-06,800,9.1875,9.1875,9.1875,9.1875,7.497814178466797
+1999-07-02,6400,9.28125,9.28125,9.25,9.25,7.548820495605469
+1999-07-01,15700,9.5,9.6875,9.25,9.25,7.548820495605469
+1999-06-30,2600,9.65625,9.65625,9.65625,9.65625,7.880354881286621
+1999-06-29,10300,9.25,9.5625,9.25,9.5,7.752842426300049
+1999-06-28,6200,9.125,9.1875,9.125,9.1875,7.497814178466797
+1999-06-25,0,9.0,9.0,9.0,9.0,7.344796657562256
+1999-06-24,4800,9.0,9.0,9.0,9.0,7.344796657562256
+1999-06-23,2600,8.875,8.875,8.875,8.875,7.242787837982178
+1999-06-22,1400,9.125,9.125,8.875,8.875,7.242787837982178
+1999-06-21,0,9.0,9.0,9.0,9.0,7.344796657562256
+1999-06-18,0,9.0,9.0,9.0,9.0,7.344796657562256
+1999-06-17,1100,9.0625,9.0625,9.0,9.0,7.344796657562256
+1999-06-16,1000,8.875,9.0,8.875,9.0,7.344796657562256
+1999-06-15,13800,8.75,8.875,8.75,8.75,7.140772819519043
+1999-06-14,17800,8.625,9.0,8.5,9.0,7.344796657562256
+1999-06-11,5100,8.5625,8.75,8.5625,8.625,7.03876256942749
+1999-06-10,7400,8.3125,8.625,8.3125,8.625,7.03876256942749
+1999-06-09,7500,8.3125,8.3125,8.0625,8.1875,6.68172550201416
+1999-06-08,3300,8.4375,8.4375,8.3125,8.3125,6.783735752105713
+1999-06-07,17300,8.5,8.5,8.4375,8.5,6.93675422668457
+1999-06-04,12600,8.5625,8.875,8.4375,8.5,6.93675422668457
+1999-06-03,6300,8.75,8.75,8.5625,8.5625,6.987759113311768
+1999-06-02,11400,9.0,9.0,8.6875,8.6875,7.089766502380371
+1999-06-01,100,9.0,9.0,9.0,9.0,7.344796657562256
+1999-05-28,3500,9.0,9.0,9.0,9.0,7.344796657562256
+1999-05-27,2200,9.125,9.125,9.0625,9.125,7.446808815002441
+1999-05-26,10000,9.0,9.25,8.75,9.125,7.446808815002441
+1999-05-25,21900,8.625,9.0,8.5625,9.0,7.344796657562256
+1999-05-24,8800,9.5,9.5,8.625,8.625,7.03876256942749
+1999-05-21,5200,8.625,9.125,8.625,9.125,7.446808815002441
+1999-05-20,3500,8.875,8.875,8.625,8.625,7.03876256942749
+1999-05-19,5000,9.25,9.375,9.0,9.0,7.344796657562256
+1999-05-18,3700,9.25,9.375,9.0625,9.25,7.548820495605469
+1999-05-17,6200,9.0,9.375,9.0,9.25,7.548820495605469
+1999-05-14,5400,9.0625,9.25,9.0,9.0625,7.395804405212402
+1999-05-13,11400,9.5,9.75,9.0,9.5,7.752842426300049
+1999-05-12,13900,9.625,9.625,9.0,9.5,7.752842426300049
+1999-05-11,17500,8.5,9.75,8.5,9.5,7.752842426300049
+1999-05-10,65600,8.0,8.25,7.75,8.25,6.732730865478516
+1999-05-07,58000,7.75,8.0,7.75,7.75,6.324687480926514
+1999-05-06,36900,7.625,7.875,7.625,7.6875,6.273680686950684
+1999-05-05,3600,7.6875,7.6875,7.625,7.625,6.22267484664917
+1999-05-04,26100,7.9375,7.9375,7.75,7.75,6.324687480926514
+1999-05-03,10400,8.25,8.25,8.0,8.0,6.528709411621094
+1999-04-30,39300,7.75,8.375,7.75,8.125,6.630719661712647
+1999-04-29,24800,7.375,7.75,7.25,7.75,6.324687480926514
+1999-04-28,1300,7.25,7.5,7.25,7.375,6.0186543464660645
+1999-04-27,100,7.25,7.25,7.25,7.25,5.916641712188721
+1999-04-26,4600,7.1875,7.25,7.0,7.25,5.916641712188721
+1999-04-23,0,7.5,7.5,7.5,7.5,6.120663166046143
+1999-04-22,2700,7.125,7.5,7.125,7.5,6.120663166046143
+1999-04-21,2100,7.0,7.0,7.0,7.0,5.712619304656982
+1999-04-20,2000,7.0,7.0,7.0,7.0,5.712619304656982
+1999-04-19,0,6.875,6.875,6.875,6.875,5.610610485076904
+1999-04-16,0,6.875,6.875,6.875,6.875,5.610610485076904
+1999-04-15,20500,6.875,7.125,6.875,6.875,5.610610485076904
+1999-04-14,5900,7.375,7.375,6.875,7.0,5.712619304656982
+1999-04-13,500,7.5,7.5,7.5,7.5,6.120663166046143
+1999-04-12,3000,7.75,7.75,7.5,7.5,6.120663166046143
+1999-04-09,400,7.5,7.5,7.5,7.5,6.120663166046143
+1999-04-08,1100,7.5,7.5,7.5,7.5,6.120663166046143
+1999-04-07,1200,7.5,7.5625,7.5,7.5,6.120663166046143
+1999-04-06,1300,7.5,7.5,7.5,7.5,6.120663166046143
+1999-04-05,0,7.5,7.5,7.5,7.5,6.120663166046143
+1999-04-01,4100,7.625,7.625,7.5,7.5,6.120663166046143
+1999-03-31,1600,7.625,7.625,7.625,7.625,6.22267484664917
+1999-03-30,200,7.625,7.625,7.625,7.625,6.22267484664917
+1999-03-29,500,7.75,7.75,7.625,7.625,6.22267484664917
+1999-03-26,1000,8.0,8.0,8.0,8.0,6.528709411621094
+1999-03-25,2600,8.0,8.0,7.75,7.75,6.324687480926514
+1999-03-24,400,7.625,7.625,7.625,7.625,6.22267484664917
+1999-03-23,4500,7.625,7.625,7.625,7.625,6.22267484664917
+1999-03-22,2000,7.625,7.625,7.625,7.625,6.22267484664917
+1999-03-19,500,7.625,7.625,7.625,7.625,6.22267484664917
+1999-03-18,2500,7.75,7.75,7.625,7.625,6.22267484664917
+1999-03-17,4800,7.75,7.75,7.75,7.75,6.324687480926514
+1999-03-16,3700,7.75,7.75,7.75,7.75,6.324687480926514
+1999-03-15,0,7.75,7.75,7.75,7.75,6.324687480926514
+1999-03-12,24700,7.5625,8.25,7.5625,7.75,6.324687480926514
+1999-03-11,4200,7.75,7.75,7.5,7.625,6.22267484664917
+1999-03-10,14700,7.3125,7.75,7.3125,7.625,6.22267484664917
+1999-03-09,100,7.25,7.25,7.25,7.25,5.916641712188721
+1999-03-08,6500,7.375,7.375,7.25,7.25,5.916641712188721
+1999-03-05,1300,7.375,7.5,7.375,7.5,6.120663166046143
+1999-03-04,0,7.5,7.5,7.5,7.5,6.120663166046143
+1999-03-03,300,7.5,7.5,7.5,7.5,6.120663166046143
+1999-03-02,1800,7.625,7.625,7.5,7.5,6.120663166046143
+1999-03-01,0,7.625,7.625,7.625,7.625,6.22267484664917
+1999-02-26,9800,7.875,8.0,7.625,7.625,6.22267484664917
+1999-02-25,12900,7.75,8.0,7.625,7.625,6.22267484664917
+1999-02-24,1300,7.5,7.5,7.5,7.5,6.120663166046143
+1999-02-23,1700,7.125,7.375,7.125,7.375,6.0186543464660645
+1999-02-22,1000,7.375,7.375,7.375,7.375,6.0186543464660645
+1999-02-19,0,7.375,7.375,7.375,7.375,6.0186543464660645
+1999-02-18,100,7.375,7.375,7.375,7.375,6.0186543464660645
+1999-02-17,0,7.5,7.5,7.5,7.5,6.120663166046143
+1999-02-16,2200,7.375,7.5,7.375,7.5,6.120663166046143
+1999-02-12,1800,7.375,7.875,7.375,7.375,6.0186543464660645
+1999-02-11,0,7.375,7.375,7.375,7.375,6.0186543464660645
+1999-02-10,1000,7.375,7.375,7.375,7.375,6.0186543464660645
+1999-02-09,700,7.375,7.375,7.375,7.375,6.0186543464660645
+1999-02-08,400,7.5,7.5,7.5,7.5,6.120663166046143
+1999-02-05,0,7.5,7.5,7.5,7.5,6.120663166046143
+1999-02-04,2200,7.5,7.5,7.5,7.5,6.120663166046143
+1999-02-03,1200,7.5,7.75,7.5,7.75,6.324687480926514
+1999-02-02,0,7.5,7.5,7.5,7.5,6.120663166046143
+1999-02-01,1000,7.5,7.5,7.5,7.5,6.120663166046143
+1999-01-29,4200,7.5,8.0,7.5,8.0,6.528709411621094
+1999-01-28,200,7.5,7.5,7.5,7.5,6.120663166046143
+1999-01-27,900,7.5,7.5,7.5,7.5,6.120663166046143
+1999-01-26,2100,7.25,7.75,7.25,7.75,6.324687480926514
+1999-01-25,1500,7.5,7.5,7.5,7.5,6.120663166046143
+1999-01-22,200,7.5,7.5,7.5,7.5,6.120663166046143
+1999-01-21,600,6.75,6.75,6.75,6.75,5.508596420288086
+1999-01-20,2000,6.75,6.75,6.75,6.75,5.508596420288086
+1999-01-19,700,6.75,6.75,6.75,6.75,5.508596420288086
+1999-01-15,0,6.75,6.75,6.75,6.75,5.508596420288086
+1999-01-14,0,6.75,6.75,6.75,6.75,5.508596420288086
+1999-01-13,500,6.75,7.0,6.75,6.75,5.508596420288086
+1999-01-12,5700,6.875,7.25,6.625,6.625,5.40658712387085
+1999-01-11,2500,7.0,7.0,6.875,7.0,5.712619304656982
+1999-01-08,1500,7.0,7.75,7.0,7.0,5.712619304656982
+1999-01-07,300,7.0,7.0,7.0,7.0,5.712619304656982
+1999-01-06,1700,6.875,7.0,6.875,7.0,5.712619304656982
+1999-01-05,1400,7.375,7.375,6.875,6.875,5.610610485076904
+1999-01-04,19800,6.375,7.125,6.375,7.125,5.81463098526001
+1998-12-31,900,6.0625,6.0625,5.9375,5.9375,4.845523834228516
+1998-12-30,2900,6.0625,6.40625,6.0625,6.0625,4.947537422180176
+1998-12-29,4500,6.9375,6.9375,6.0625,6.0625,4.947537422180176
+1998-12-28,5600,7.5,7.5,7.0,7.0,5.712619304656982
+1998-12-24,3500,7.25,7.4375,7.25,7.4375,6.069658279418945
+1998-12-23,1600,7.25,7.25,7.25,7.25,5.916641712188721
+1998-12-22,1000,7.625,7.625,7.25,7.375,6.0186543464660645
+1998-12-21,6400,7.5,8.75,7.5,7.625,6.22267484664917
+1998-12-18,5900,7.875,8.125,7.5,7.6875,6.273680686950684
+1998-12-17,700,7.375,7.375,7.375,7.375,6.0186543464660645
+1998-12-16,1800,7.25,7.25,7.25,7.25,5.916641712188721
+1998-12-15,100,7.5,7.5,7.5,7.5,6.120663166046143
+1998-12-14,300,7.25,7.25,7.25,7.25,5.916641712188721
+1998-12-11,3800,6.625,8.0,6.625,7.25,5.916641712188721
+1998-12-10,1800,7.0,7.0,6.625,6.625,5.40658712387085
+1998-12-09,200,6.625,6.625,6.625,6.625,5.40658712387085
+1998-12-08,9200,6.625,7.0,6.5,6.5,5.304575443267822
+1998-12-07,1400,6.625,6.625,6.625,6.625,5.40658712387085
+1998-12-04,200,6.625,6.625,6.625,6.625,5.40658712387085
+1998-12-03,5600,7.0,7.0,6.625,6.625,5.40658712387085
+1998-12-02,300,7.0,7.375,7.0,7.375,6.0186543464660645
+1998-12-01,100,7.0,7.0,7.0,7.0,5.712619304656982
+1998-11-30,0,7.0,7.0,7.0,7.0,5.712619304656982
+1998-11-27,0,7.0,7.0,7.0,7.0,5.712619304656982
+1998-11-25,300,7.0,7.0,7.0,7.0,5.712619304656982
+1998-11-24,9200,7.25,7.75,7.0625,7.0625,5.763624668121338
+1998-11-23,1100,7.0,7.0,7.0,7.0,5.712619304656982
+1998-11-20,3000,7.875,7.875,7.0,7.4375,6.069658279418945
+1998-11-19,1500,7.0,8.0,6.5,8.0,6.528709411621094
+1998-11-18,6700,6.5,6.75,6.5,6.5,5.304575443267822
+1998-11-17,500,6.375,6.375,6.375,6.375,5.202565670013428
+1998-11-16,7300,6.25,6.5,6.25,6.5,5.304575443267822
+1998-11-13,0,6.375,6.375,6.375,6.375,5.202565670013428
+1998-11-12,1100,6.5,6.5,6.375,6.375,5.202565670013428
+1998-11-11,500,6.5,6.5,6.5,6.5,5.304575443267822
+1998-11-10,100,6.5,6.5,6.5,6.5,5.304575443267822
+1998-11-09,3000,6.75,6.75,6.75,6.75,5.508596420288086
+1998-11-06,1000,6.9375,6.9375,6.9375,6.9375,5.661615371704102
+1998-11-05,1700,7.25,7.25,6.5,6.5,5.304575443267822
+1998-11-04,0,7.25,7.25,7.25,7.25,5.916641712188721
+1998-11-03,2000,7.5,7.5,7.25,7.25,5.916641712188721
+1998-11-02,0,7.5,7.5,7.5,7.5,6.120663166046143
+1998-10-30,1200,7.625,7.625,7.5,7.5,6.120663166046143
+1998-10-29,3800,7.75,7.75,7.625,7.625,6.22267484664917
+1998-10-28,200,7.5,7.5,7.5,7.5,6.120663166046143
+1998-10-27,0,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-26,0,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-23,2000,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-22,2100,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-21,3200,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-20,200,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-19,200,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-16,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-10-15,1200,7.75,8.0,7.75,8.0,6.528709411621094
+1998-10-14,0,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-13,400,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-12,1400,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-09,1500,7.75,7.75,7.75,7.75,6.324687480926514
+1998-10-08,3500,8.0,8.0,7.75,7.75,6.324687480926514
+1998-10-07,100,8.0,8.0,8.0,8.0,6.528709411621094
+1998-10-06,5100,8.0,8.0,8.0,8.0,6.528709411621094
+1998-10-05,21000,7.875,8.5,7.375,8.5,6.93675422668457
+1998-10-02,0,7.375,7.375,7.375,7.375,6.0186543464660645
+1998-10-01,500,7.375,7.375,7.375,7.375,6.0186543464660645
+1998-09-30,1800,7.5,7.5,7.375,7.375,6.0186543464660645
+1998-09-29,1600,8.0,8.0,7.5625,7.5625,6.171669483184815
+1998-09-28,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-25,200,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-24,2000,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-23,600,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-22,800,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-21,200,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-18,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-17,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-16,100,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-15,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-14,200,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-11,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-10,1000,8.0,8.0,8.0,8.0,6.528709411621094
+1998-09-09,600,8.25,8.25,8.25,8.25,6.732730865478516
+1998-09-08,0,8.25,8.25,8.25,8.25,6.732730865478516
+1998-09-04,3100,8.375,8.375,8.25,8.25,6.732730865478516
+1998-09-03,3500,9.0,9.0625,9.0,9.0,7.344796657562256
+1998-09-02,5000,9.0,9.0,8.0,8.0,6.528709411621094
+1998-09-01,0,9.25,9.25,9.25,9.25,7.548820495605469
+1998-08-31,400,8.0,9.25,8.0,9.25,7.548820495605469
+1998-08-28,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-08-27,0,8.0,8.0,8.0,8.0,6.528709411621094
+1998-08-26,500,8.0,8.0,8.0,8.0,6.528709411621094
+1998-08-25,3400,8.25,8.25,8.0,8.125,6.630719661712647
+1998-08-24,300,8.25,8.25,8.25,8.25,6.732730865478516
+1998-08-21,200,8.25,8.25,8.25,8.25,6.732730865478516
+1998-08-20,4200,8.375,8.5,8.375,8.5,6.93675422668457
+1998-08-19,2100,8.0625,8.0625,8.0625,8.0625,6.579714298248291
+1998-08-18,100,8.25,8.25,8.25,8.25,6.732730865478516
+1998-08-17,0,8.25,8.25,8.25,8.25,6.732730865478516
+1998-08-14,300,8.25,8.25,8.25,8.25,6.732730865478516
+1998-08-13,0,8.125,8.125,8.125,8.125,6.630719661712647
+1998-08-12,1800,8.5,8.5,8.125,8.125,6.630719661712647
+1998-08-11,5000,7.5,9.4375,7.5,9.4375,7.701835155487059
+1998-08-10,300,8.875,8.875,8.875,8.875,7.242787837982178
+1998-08-07,100,9.25,9.25,9.25,9.25,7.548820495605469
+1998-08-06,600,9.25,9.25,9.25,9.25,7.548820495605469
+1998-08-05,1400,9.5,9.5,9.5,9.5,7.752842426300049
+1998-08-04,2700,9.625,9.625,9.5,9.5,7.752842426300049
+1998-08-03,4500,10.375,10.375,9.375,10.0,8.160884857177734
+1998-07-31,8200,8.5,9.5,8.5,9.5,7.752842426300049
+1998-07-30,5000,8.4375,8.4375,8.4375,8.4375,6.885748863220215
+1998-07-29,3600,8.0,8.0,7.75,7.75,6.324687480926514
+1998-07-28,800,7.625,8.375,7.625,8.0,6.528709411621094
+1998-07-27,3100,7.625,8.0,7.625,8.0,6.528709411621094
+1998-07-24,200,7.625,7.625,7.625,7.625,6.22267484664917
+1998-07-23,1800,7.625,7.625,7.625,7.625,6.22267484664917
+1998-07-22,7000,8.25,8.25,8.0,8.0,6.528709411621094
+1998-07-21,100,8.25,8.25,8.25,8.25,6.732730865478516
+1998-07-20,2800,8.25,8.5,8.25,8.5,6.93675422668457
+1998-07-17,500,8.25,8.25,8.25,8.25,6.732730865478516
+1998-07-16,2600,8.25,8.5,8.0,8.25,6.732730865478516
+1998-07-15,9900,8.25,8.25,8.25,8.25,6.732730865478516
+1998-07-14,2700,8.25,8.875,8.25,8.625,7.03876256942749
+1998-07-13,900,8.5,8.5,8.5,8.5,6.93675422668457
+1998-07-10,2500,8.5,8.5,8.5,8.5,6.93675422668457
+1998-07-09,100,8.5,8.5,8.5,8.5,6.93675422668457
+1998-07-08,1000,8.5,8.5,8.5,8.5,6.93675422668457
+1998-07-07,1700,8.5,8.5,8.5,8.5,6.93675422668457
+1998-07-06,4100,8.875,9.0,8.875,9.0,7.344796657562256
+1998-07-02,600,8.5,8.5,8.5,8.5,6.93675422668457
+1998-07-01,9600,8.1875,9.0,8.125,9.0,7.344796657562256
+1998-06-30,2300,9.125,9.125,8.5,8.5,6.93675422668457
+1998-06-29,0,8.5,8.5,8.5,8.5,6.93675422668457
+1998-06-26,300,8.5,8.5,8.5,8.5,6.93675422668457
+1998-06-25,2700,9.0,9.0,8.5,8.5,6.93675422668457
+1998-06-24,9300,8.75,9.5,8.125,9.125,7.446808815002441
+1998-06-23,1000,8.125,8.125,8.125,8.125,6.630719661712647
+1998-06-22,1400,8.125,8.125,8.125,8.125,6.630719661712647
+1998-06-19,2500,8.5,8.5,8.125,8.125,6.630719661712647
+1998-06-18,300,8.125,8.125,8.125,8.125,6.630719661712647
+1998-06-17,2400,8.0,8.5,8.0,8.5,6.93675422668457
+1998-06-16,400,8.0,8.0,8.0,8.0,6.528709411621094
+1998-06-15,2200,8.375,8.375,8.375,8.375,6.834742546081543
+1998-06-12,8100,8.375,9.0,8.25,8.375,6.834742546081543
+1998-06-11,4700,8.25,9.0,7.5,7.5,6.120663166046143
+1998-06-10,2800,9.25,9.25,8.5,8.5,6.93675422668457
+1998-06-09,400,9.25,9.25,9.25,9.25,7.548820495605469
+1998-06-08,200,9.25,9.25,9.25,9.25,7.548820495605469
+1998-06-05,200,9.625,9.625,9.625,9.625,7.854854106903076
+1998-06-04,13200,9.75,9.9375,9.625,9.625,7.854854106903076
+1998-06-03,800,9.75,9.75,9.75,9.75,7.956862449645996
+1998-06-02,1800,9.75,10.0,9.75,9.75,7.956862449645996
+1998-06-01,9400,9.75,10.0,9.75,10.0,8.160884857177734
+1998-05-29,1600,10.0,10.0,9.875,9.875,8.05887508392334
+1998-05-28,5500,9.625,10.0,9.625,10.0,8.160884857177734
+1998-05-27,0,9.625,9.625,9.625,9.625,7.854854106903076
+1998-05-26,400,9.625,9.625,9.625,9.625,7.854854106903076
+1998-05-22,700,10.0,10.0,9.625,9.625,7.854854106903076
+1998-05-21,2200,9.625,9.625,9.5,9.5,7.752842426300049
+1998-05-20,600,9.625,10.0,9.625,10.0,8.160884857177734
+1998-05-19,0,9.875,9.875,9.875,9.875,8.05887508392334
+1998-05-18,2400,9.625,9.875,9.625,9.875,8.05887508392334
+1998-05-15,600,10.0,10.0,9.625,9.625,7.854854106903076
+1998-05-14,2300,9.5,9.5,9.5,9.5,7.752842426300049
+1998-05-13,300,9.5,9.5,9.5,9.5,7.752842426300049
+1998-05-12,2100,10.875,10.875,9.75,9.75,7.956862449645996
+1998-05-11,3600,11.375,11.375,9.75,9.75,7.956862449645996
+1998-05-08,15400,10.0,10.75,10.0,10.75,8.77295207977295
+1998-05-07,200,9.5,9.5,9.5,9.5,7.752842426300049
+1998-05-06,0,10.0,10.0,10.0,10.0,8.160884857177734
+1998-05-05,6100,9.125,10.0,9.125,10.0,8.160884857177734
+1998-05-04,2200,9.25,10.0,9.125,9.125,7.446808815002441
+1998-05-01,5800,9.5,9.75,9.5,9.75,7.956862449645996
+1998-04-30,11900,9.0,9.75,9.0,9.5,7.752842426300049
+1998-04-29,200,8.75,8.75,8.75,8.75,7.140772819519043
+1998-04-28,3500,8.75,8.75,8.75,8.75,7.140772819519043
+1998-04-27,9900,9.0,9.4375,8.75,8.75,7.140772819519043
+1998-04-24,1000,9.5,9.5,9.5,9.5,7.752842426300049
+1998-04-23,1100,9.5,9.5,9.5,9.5,7.752842426300049
+1998-04-22,1300,9.375,9.375,9.375,9.375,7.650830268859863
+1998-04-21,0,9.875,9.875,9.875,9.875,8.05887508392334
+1998-04-20,7800,9.75,9.875,9.75,9.875,8.05887508392334
+1998-04-17,200,9.75,9.75,9.75,9.75,7.956862449645996
+1998-04-16,7200,9.75,10.25,9.75,9.75,7.956862449645996
+1998-04-15,7400,9.75,9.75,9.75,9.75,7.956862449645996
+1998-04-14,500,9.75,9.75,9.75,9.75,7.956862449645996
+1998-04-13,15600,8.75,10.0,8.75,10.0,8.160884857177734
+1998-04-09,1400,9.25,9.25,8.75,9.0,7.344796657562256
+1998-04-08,9800,7.875,8.75,7.875,8.75,7.140772819519043
+1998-04-07,2300,7.875,7.875,7.875,7.875,6.426697731018066
+1998-04-06,1200,9.375,9.375,7.875,7.875,6.426697731018066
+1998-04-03,200,9.75,9.75,9.625,9.625,7.854854106903076
+1998-04-02,19000,7.0,9.0,7.0,7.875,6.426697731018066
+1998-04-01,21800,9.5,9.5,6.5,7.25,5.916641712188721
+1998-03-31,1100,9.75,9.75,9.25,9.75,7.956862449645996
+1998-03-30,600,10.25,10.25,9.25,9.25,7.548820495605469
+1998-03-27,400,10.5,10.5,9.5,10.5,8.568929672241211
+1998-03-26,7400,10.5,10.5,9.5,9.5,7.752842426300049
+1998-03-25,2000,10.5,11.75,10.5,10.5,8.568929672241211
+1998-03-24,3925,11.0,11.0,10.25,10.75,8.77295207977295
+1998-03-23,2225,12.25,12.25,11.0,11.0,8.976973533630371
+1998-03-20,1600,12.5,12.5,11.5,11.5,9.38502025604248
+1998-03-19,2500,12.0,12.5,12.0,12.0,9.79306411743164
+1998-03-18,1400,11.5,12.5,11.5,11.5,9.38502025604248
+1998-03-17,9775,12.75,12.75,11.5,11.5,9.38502025604248
+1998-03-16,5350,13.0,13.0,12.5,12.5,10.201107025146484
+1998-03-13,2600,12.5,13.0,12.5,12.5,10.201107025146484
+1998-03-12,18250,12.25,13.0,12.0,13.0,10.609150886535645
+1998-03-11,18925,10.0,12.75,10.0,12.0,9.79306411743164
+1998-03-10,9500,10.0,10.5,10.0,10.5,8.568929672241211
+1998-03-09,3150,10.25,10.25,10.0,10.25,8.364907264709473
+1998-03-06,1150,10.25,10.25,10.0,10.25,8.364907264709473
+1998-03-05,875,10.25,10.25,10.0,10.0,8.160884857177734
+1998-03-04,1200,10.0,10.5,10.0,10.5,8.568929672241211
+1998-03-03,6375,11.25,11.25,9.5,10.5,8.568929672241211
+1998-03-02,8650,11.25,11.25,10.0,10.0,8.160884857177734
+1998-02-27,16050,11.5,11.75,10.5,11.25,9.180996894836426
+1998-02-26,8050,12.0,12.0,12.0,12.0,9.79306411743164
+1998-02-25,750,13.0,13.0,12.5,13.0,10.609150886535645
+1998-02-24,275,12.5,12.5,12.5,12.5,10.201107025146484
+1998-02-23,1500,12.0,13.0,12.0,13.0,10.609150886535645
+1998-02-20,7625,12.5,13.0,12.5,13.0,10.609150886535645
+1998-02-19,900,12.5,13.0,12.5,12.5,10.201107025146484
+1998-02-18,3275,12.5,13.0,12.5,13.0,10.609150886535645
+1998-02-17,1000,13.0,13.0,12.75,12.75,10.405131340026855
+1998-02-13,250,12.5,12.5,12.5,12.5,10.201107025146484
+1998-02-12,50,12.5,12.5,12.5,12.5,10.201107025146484
+1998-02-11,375,12.5,12.5,12.5,12.5,10.201107025146484
+1998-02-10,18325,13.5,13.5,12.5,13.0,10.609150886535645
+1998-02-09,8225,13.25,14.0,12.5,12.5,10.201107025146484
+1998-02-06,1900,13.0,13.375,13.0,13.0,10.609150886535645
+1998-02-05,2275,12.0,12.5,12.0,12.5,10.201107025146484
+1998-02-04,7325,12.125,13.0,12.0,12.25,9.997085571289062
+1998-02-03,75,12.125,12.125,12.125,12.125,9.895074844360352
+1998-02-02,300,12.875,12.875,12.125,12.125,9.895074844360352
+1998-01-30,300,12.0,12.0,12.0,12.0,9.79306411743164
+1998-01-29,150,12.0,12.0,12.0,12.0,9.79306411743164
+1998-01-28,2200,12.0,12.75,12.0,12.5,10.201107025146484
+1998-01-27,900,12.125,12.5,12.125,12.125,9.895074844360352
+1998-01-26,575,12.125,12.125,12.125,12.125,9.895074844360352
+1998-01-23,1675,13.0,13.0,12.0,12.0,9.79306411743164
+1998-01-22,1000,14.0,14.0,13.875,13.875,11.323230743408203
+1998-01-21,1250,13.0,14.0,13.0,14.0,11.425238609313965
+1998-01-20,850,14.0,14.0,13.5,13.5,11.017192840576172
+1998-01-16,1625,14.0,14.0,13.5,14.0,11.425238609313965
+1998-01-15,150,13.5,14.0,13.5,13.5,11.017192840576172
+1998-01-14,2250,15.0,15.0,14.0,14.5,11.83328342437744
+1998-01-13,925,14.5,14.5,14.0,14.0,11.425238609313965
+1998-01-12,2500,13.5,14.25,13.5,14.25,11.62926197052002
+1998-01-09,2825,14.5,15.0,14.5,14.5,11.83328342437744
+1998-01-08,3400,14.5,15.25,14.5,14.5,11.83328342437744
+1998-01-07,975,13.5,15.0,13.5,14.0,11.425238609313965
+1998-01-06,7050,13.75,14.5,13.5,14.25,11.62926197052002
+1998-01-05,3925,13.25,13.75,12.5,13.75,11.221220970153809
+1998-01-02,8900,11.25,13.25,11.25,12.75,10.405131340026855
+1997-12-31,1225,11.0,12.0,11.0,11.25,9.180996894836426
+1997-12-30,1125,11.0,11.5,11.0,11.0,8.976973533630371
+1997-12-29,2000,11.0,12.0,11.0,11.5,9.38502025604248
+1997-12-26,1000,11.5,11.5,11.5,11.5,9.38502025604248
+1997-12-24,275,11.5,12.0,11.5,12.0,9.79306411743164
+1997-12-23,1000,11.5,11.5,11.5,11.5,9.38502025604248
+1997-12-22,5000,11.5,12.0,11.5,12.0,9.79306411743164
+1997-12-19,3175,11.5,11.5,10.5,11.5,9.38502025604248
+1997-12-18,650,11.5,11.5,11.5,11.5,9.38502025604248
+1997-12-17,2825,12.0,12.375,11.5,12.375,10.099095344543455
+1997-12-16,2700,12.0,12.5,12.0,12.0,9.79306411743164
+1997-12-15,450,12.0,12.5,12.0,12.5,10.201107025146484
+1997-12-12,1650,13.0,13.0,12.0,12.0,9.79306411743164
+1997-12-11,5725,12.5,13.0,12.0,12.0,9.79306411743164
+1997-12-10,4925,12.0,12.25,12.0,12.0,9.79306411743164
+1997-12-09,1650,12.0,12.5,12.0,12.5,10.201107025146484
+1997-12-08,2300,12.0,13.5,12.0,12.5,10.201107025146484
+1997-12-05,4950,11.5,13.0,11.5,13.0,10.609150886535645
+1997-12-04,3175,13.0,13.0,12.0,12.0,9.79306411743164
+1997-12-03,9100,14.0,14.0,12.5,12.5,10.201107025146484
+1997-12-02,8075,12.5,14.5,12.5,14.0,11.425238609313965
+1997-12-01,2000,12.5,13.0,12.5,12.75,10.405131340026855
+1997-11-28,250,13.0,13.0,13.0,13.0,10.609150886535645
+1997-11-26,1375,13.0,13.0,12.5,12.5,10.201107025146484
+1997-11-25,2825,13.0,13.0,12.5,13.0,10.609150886535645
+1997-11-24,2725,12.5,13.25,12.25,12.25,9.997085571289062
+1997-11-21,6850,12.0,13.25,12.0,12.5,10.201107025146484
+1997-11-20,550,14.0,14.0,13.0,14.0,11.425238609313965
+1997-11-19,175,12.5,14.0,12.5,14.0,11.425238609313965
+1997-11-18,4050,13.0,14.0,12.5,12.5,10.201107025146484
+1997-11-17,2275,14.0,14.75,12.5,12.5,10.201107025146484
+1997-11-14,1375,13.75,14.75,13.0,14.75,12.037308692932127
+1997-11-13,12025,12.25,14.0,12.25,14.0,11.425238609313965
+1997-11-12,6650,13.25,13.25,12.0,12.0,9.79306411743164
+1997-11-11,12775,13.5,13.5,12.0,13.25,10.8131742477417
+1997-11-10,4650,13.0,13.0,12.5,12.5,10.201107025146484
+1997-11-07,4050,14.0,14.5,13.25,13.25,10.8131742477417
+1997-11-06,9150,16.0,16.0,14.5,14.5,11.83328342437744
+1997-11-05,1225,16.0,16.0,15.0,16.0,13.057418823242188
+1997-11-04,3325,15.0,15.5,15.0,15.0,12.241326332092283
+1997-11-03,3500,16.0,16.0,14.75,15.5,12.649374961853027
+1997-10-31,2200,15.0,16.0,15.0,15.0,12.241326332092283
+1997-10-30,3300,15.0,15.5,14.5,14.5,11.83328342437744
+1997-10-29,12300,15.0,16.0,15.0,16.0,13.057418823242188
+1997-10-28,36450,12.0,17.5,11.5,16.0,13.057418823242188
+1997-10-27,12525,15.5,15.5,12.0,12.0,9.79306411743164
+1997-10-24,12225,16.0,16.5,15.5,15.75,12.853395462036133
+1997-10-23,7900,17.0,17.5,15.5,16.0,13.057418823242188
+1997-10-22,1250,17.75,17.75,17.5,17.5,14.281545639038086
+1997-10-21,1725,17.75,17.75,16.75,17.5,14.281545639038086
+1997-10-20,4925,17.5,18.0,16.75,16.75,13.669485092163086
+1997-10-17,9925,17.0,18.25,17.0,17.5,14.281545639038086
+1997-10-16,9250,19.25,19.25,17.0,17.0,13.87350845336914
+1997-10-15,9175,17.5,18.5,17.0,18.0,14.689593315124512
+1997-10-14,7650,19.0,19.0,18.0,18.0,14.689593315124512
+1997-10-13,6400,17.0,18.5,17.0,18.25,14.893617630004885
+1997-10-10,16900,17.75,17.75,16.5,17.0,13.87350845336914
+1997-10-09,8900,17.0,18.0,16.5,17.5,14.281545639038086
+1997-10-08,12225,17.0,17.0,16.0,17.0,13.87350845336914
+1997-10-07,29400,16.0,17.0,15.75,17.0,13.87350845336914
+1997-10-06,14400,15.75,16.0,15.0,15.0,12.241326332092283
+1997-10-03,4625,15.5,16.0,15.0,15.75,12.853395462036133
+1997-10-02,9075,14.5,16.5,14.5,15.0,12.241326332092283
+1997-10-01,3325,14.0,15.0,14.0,15.0,12.241326332092283
+1997-09-30,13175,16.0,16.0,13.0,15.0,12.241326332092283
+1997-09-29,14025,17.0,17.0,16.0,16.5,13.465461730957031
+1997-09-26,13500,15.5,16.5,15.0,16.5,13.465461730957031
+1997-09-25,11175,14.5,16.0,14.0,14.5,11.83328342437744
+1997-09-24,11050,13.5,14.5,13.0,14.5,11.83328342437744
+1997-09-23,27625,12.75,14.75,12.0,13.0,10.609150886535645
+1997-09-22,8275,12.25,12.75,12.0,12.75,10.405131340026855
+1997-09-19,4275,11.5,12.5,11.5,12.25,9.997085571289062
+1997-09-18,2250,11.5625,12.5,11.5,12.5,10.201107025146484
+1997-09-17,15275,11.75,12.5,11.5,12.0,9.79306411743164
+1997-09-16,3725,12.0,12.0,11.5,11.75,9.58904266357422
+1997-09-15,8825,12.25,12.25,11.5,11.5625,9.436023712158203
+1997-09-12,6675,12.25,12.25,11.5,11.9375,9.742056846618652
+1997-09-11,5475,12.25,12.75,11.75,12.0,9.79306411743164
+1997-09-10,29100,13.0,13.0,10.875,12.25,9.997085571289062
+1997-09-09,25875,13.75,13.75,11.75,12.0625,9.844069480895996
+1997-09-08,97375,13.75,16.5,12.75,13.5,11.017192840576172
+1997-09-05,57225,8.5,17.5,8.5,13.75,11.221220970153809
+1997-09-04,15225,6.5,9.5,6.5,8.5,6.93675422668457
+1997-09-03,15050,7.5,7.5,6.5,6.5,5.304575443267822
+1997-09-02,9975,7.4375,7.5,6.5,7.5,6.120663166046143
+1997-08-29,9500,6.25,7.5,6.25,7.5,6.120663166046143
+1997-08-28,11550,6.5,7.0,6.25,6.25,5.100553512573242
+1997-08-27,17150,6.5,6.5,6.25,6.25,5.100553512573242
+1997-08-26,15575,6.9375,7.0,6.5,6.5,5.304575443267822
+1997-08-25,13875,7.5,7.5,6.5,6.5,5.304575443267822
+1997-08-22,33125,6.5,7.5,5.5,7.5,6.120663166046143
+1997-08-21,6100,6.5,7.5,6.5,7.0,5.712619304656982
+1997-08-20,6425,6.0,6.5,5.5,6.0,4.89653205871582
+1997-08-19,8225,6.0,6.0,5.0,6.0,4.89653205871582
+1997-08-18,10200,5.0,5.5,4.5625,4.5625,3.7234044075012207
+1997-08-15,825,4.75,5.0,4.5,4.5,3.672398328781128
+1997-08-14,800,4.5,4.5,4.0,4.5,3.672398328781128
+1997-08-13,525,5.0,5.0,4.5625,4.5625,3.7234044075012207
+1997-08-12,50,5.5,5.5,5.5,5.5,4.4884867668151855
+1997-08-11,850,5.0,5.0,4.5,4.5625,3.7234044075012207
+1997-08-08,0,5.5,5.5,5.5,5.5,4.4884867668151855
+1997-08-07,400,4.5,5.5,4.5,5.5,4.4884867668151855
+1997-08-06,1000,5.0,5.0,5.0,5.0,4.080442428588867
+1997-08-05,500,5.0,5.0,4.9375,4.9375,4.02943754196167
+1997-08-04,425,4.5,5.0,4.5,5.0,4.080442428588867
+1997-08-01,3800,5.0,5.0,4.5,4.5,3.672398328781128
+1997-07-31,150,4.5,4.5,4.5,4.5,3.672398328781128
+1997-07-30,375,5.5,5.5,4.5,4.5,3.672398328781128
+1997-07-29,325,5.0,5.0,4.5,4.5,3.672398328781128
+1997-07-28,375,4.5,4.5,4.5,4.5,3.672398328781128
+1997-07-25,4350,6.0,6.0,4.5,5.0,4.080442428588867
+1997-07-24,775,5.0,6.0,5.0,5.0,4.080442428588867
+1997-07-23,0,5.0,5.0,5.0,5.0,4.080442428588867
+1997-07-22,125,5.0,5.0,5.0,5.0,4.080442428588867
+1997-07-21,1350,5.0,6.0,5.0,5.0,4.080442428588867
+1997-07-18,1450,5.75,5.75,5.0,5.0,4.080442428588867
+1997-07-17,3075,5.9375,6.25,5.0,5.0,4.080442428588867
+1997-07-16,550,5.9375,6.0,5.9375,6.0,4.89653205871582
+1997-07-15,550,5.0,6.0,5.0,5.75,4.69251012802124
+1997-07-14,425,5.0,5.0,5.0,5.0,4.080442428588867
+1997-07-11,100,6.0,6.0,5.0,5.0,4.080442428588867
+1997-07-10,250,5.0,5.0,5.0,5.0,4.080442428588867
+1997-07-09,6275,5.5,6.25,5.0,5.8125,4.743514537811279
+1997-07-08,600,5.0,5.5,5.0,5.5,4.4884867668151855
+1997-07-07,625,5.0,6.0,5.0,6.0,4.89653205871582
+1997-07-03,450,6.0,6.0,6.0,6.0,4.89653205871582
+1997-07-02,800,5.0,5.0,5.0,5.0,4.080442428588867
+1997-07-01,1950,6.25,6.25,5.0,5.0,4.080442428588867
+1997-06-30,0,5.75,5.75,5.75,5.75,4.69251012802124
+1997-06-27,4350,5.75,6.0,5.5,5.75,4.69251012802124
+1997-06-26,7000,5.5,5.75,5.5,5.75,4.69251012802124
+1997-06-25,0,4.75,4.75,4.75,4.75,3.876421213150024
+1997-06-24,375,4.75,4.75,4.75,4.75,3.876421213150024
+1997-06-23,800,5.5,5.5,4.75,4.75,3.876421213150024
+1997-06-20,50,4.5,4.5,4.5,4.5,3.672398328781128
+1997-06-19,2175,5.25,5.25,4.5,4.5,3.672398328781128
+1997-06-18,50,5.0,5.0,5.0,5.0,4.080442428588867
+1997-06-17,325,4.5,4.5,4.5,4.5,3.672398328781128
+1997-06-16,4075,5.25,5.25,4.5,4.5,3.672398328781128
+1997-06-13,750,5.0,5.5,5.0,5.5,4.4884867668151855
+1997-06-12,0,5.5,5.5,5.5,5.5,4.4884867668151855
+1997-06-11,7250,5.5,5.75,5.5,5.5,4.4884867668151855
+1997-06-10,3975,5.0,5.75,5.0,5.5,4.4884867668151855
+1997-06-09,5375,5.25,5.75,5.25,5.25,4.2844648361206055
+1997-06-06,5750,5.25,5.25,4.5,5.0,4.080442428588867
+1997-06-05,1800,4.5,5.0,4.5,5.0,4.080442428588867
+1997-06-04,13675,6.0,6.0,5.0,5.25,4.2844648361206055
+1997-06-03,1075,5.0,6.0,5.0,6.0,4.89653205871582
+1997-06-02,725,6.0,6.0,6.0,6.0,4.89653205871582
+1997-05-30,6725,4.25,6.0,4.25,5.0,4.080442428588867
+1997-05-29,7325,4.25,4.25,4.0,4.0,3.264354705810547
+1997-05-28,3100,4.25,4.25,3.25,3.5,2.856309652328491
+1997-05-27,150,4.0,4.0,4.0,4.0,3.264354705810547
+1997-05-23,0,4.5,4.5,4.5,4.5,3.672398328781128
+1997-05-22,0,4.5,4.5,4.5,4.5,3.672398328781128
+1997-05-21,750,4.5,4.5,4.5,4.5,3.672398328781128
+1997-05-20,375,3.5,4.5,3.5,4.5,3.672398328781128
+1997-05-19,0,3.75,3.75,3.75,3.75,3.060331583023072
+1997-05-16,500,3.5,3.75,3.5,3.75,3.060331583023072
+1997-05-15,1500,4.0625,4.0625,4.0,4.0,3.264354705810547
+1997-05-14,800,4.5,4.5,3.5,4.5,3.672398328781128
+1997-05-13,450,4.5,4.5,4.0,4.0,3.264354705810547
+1997-05-12,25,3.5,3.5,3.5,3.5,2.856309652328491
+1997-05-09,2500,4.0,4.0,4.0,4.0,3.264354705810547
+1997-05-08,0,4.5,4.5,4.5,4.5,3.672398328781128
+1997-05-07,1850,4.5,4.5,3.5,4.5,3.672398328781128
+1997-05-06,850,4.0,4.25,4.0,4.25,3.468377113342285
+1997-05-05,550,3.5,3.5,3.5,3.5,2.856309652328491
+1997-05-02,1225,3.5,4.0,3.5,4.0,3.264354705810547
+1997-05-01,500,4.5,4.5,3.5,4.0,3.264354705810547
+1997-04-30,750,4.5,4.5,4.0,4.0,3.264354705810547
+1997-04-29,175,3.5,3.5,3.5,3.5,2.856309652328491
+1997-04-28,0,4.5,4.5,4.5,4.5,3.672398328781128
+1997-04-25,2250,4.5,4.5,4.0,4.5,3.672398328781128
+1997-04-24,3275,4.5,4.5,4.0,4.0,3.264354705810547
+1997-04-23,175,4.0,4.0,4.0,4.0,3.264354705810547
+1997-04-22,0,4.5,4.5,4.5,4.5,3.672398328781128
+1997-04-21,125,4.5,4.5,4.5,4.5,3.672398328781128
+1997-04-18,0,4.0,4.0,4.0,4.0,3.264354705810547
+1997-04-17,600,4.5,4.5,3.5,4.0,3.264354705810547
+1997-04-16,225,4.5,4.5,4.5,4.5,3.672398328781128
+1997-04-15,500,4.5,4.5,4.5,4.5,3.672398328781128
+1997-04-14,13275,5.75,5.75,4.0,4.5,3.672398328781128
+1997-04-11,250,5.75,5.75,5.75,5.75,4.69251012802124
+1997-04-10,250,4.5,4.5,4.5,4.5,3.672398328781128
+1997-04-09,3750,5.0,5.0,5.0,5.0,4.080442428588867
+1997-04-08,0,4.25,4.25,4.25,4.25,3.468377113342285
+1997-04-07,425,5.5,5.5,4.25,4.25,3.468377113342285
+1997-04-04,4750,4.25,5.0,4.25,5.0,4.080442428588867
+1997-04-03,150,4.25,4.25,4.25,4.25,3.468377113342285
+1997-04-02,250,5.0,5.0,5.0,5.0,4.080442428588867
+1997-04-01,1500,4.25,4.25,4.25,4.25,3.468377113342285
+1997-03-31,0,5.25,5.25,5.25,5.25,4.2844648361206055
+1997-03-27,1775,4.5,5.25,4.5,5.25,4.2844648361206055
+1997-03-26,950,4.5,5.0,4.5,5.0,4.080442428588867
+1997-03-25,600,4.5,4.5,4.5,4.5,3.672398328781128
+1997-03-24,1000,4.25,5.0,4.25,5.0,4.080442428588867
+1997-03-21,275,4.5,5.25,4.5,5.25,4.2844648361206055
+1997-03-20,2750,5.25,5.25,5.0,5.0,4.080442428588867
+1997-03-19,3600,5.0,5.5,5.0,5.0,4.080442428588867
+1997-03-18,2300,5.25,5.25,5.0,5.0,4.080442428588867
+1997-03-17,5850,5.0,5.5,5.0,5.25,4.2844648361206055
+1997-03-14,875,6.0,6.0,5.0,5.0,4.080442428588867
+1997-03-13,5425,6.0,6.25,5.5,5.75,4.69251012802124
+1997-03-12,125,6.0,6.0,6.0,6.0,4.89653205871582
+1997-03-11,1275,5.5,5.5,5.0,5.0,4.080442428588867
+1997-03-10,3100,6.5,6.5,5.5,5.5,4.4884867668151855
+1997-03-07,675,5.25,5.25,5.0,5.0,4.080442428588867
+1997-03-06,875,5.75,5.75,5.5,5.5,4.4884867668151855
+1997-03-05,1225,6.25,6.25,5.5,5.5,4.4884867668151855
+1997-03-04,450,6.25,6.25,6.25,6.25,5.100553512573242
+1997-03-03,2150,5.75,6.25,5.75,6.25,5.100553512573242
+1997-02-28,425,5.75,5.75,5.3125,5.3125,4.335470199584961
+1997-02-27,2750,5.5,5.5,5.0,5.0,4.080442428588867
+1997-02-26,2875,5.0,5.5,5.0,5.0,4.080442428588867
+1997-02-25,400,5.75,5.75,5.25,5.25,4.2844648361206055
+1997-02-24,1550,5.75,5.75,5.0,5.75,4.69251012802124
+1997-02-21,0,5.75,5.75,5.75,5.75,4.69251012802124
+1997-02-20,1600,5.0,5.75,5.0,5.75,4.69251012802124
+1997-02-19,1825,6.0,6.0,5.5,5.5,4.4884867668151855
+1997-02-18,1875,6.0,6.75,5.5,5.5,4.4884867668151855
+1997-02-14,9975,5.75,6.75,5.75,5.75,4.69251012802124
+1997-02-13,1375,5.75,6.75,5.75,6.0,4.89653205871582
+1997-02-12,5975,6.75,6.75,5.75,5.75,4.69251012802124
+1997-02-11,700,6.75,6.75,5.75,6.5,5.304575443267822
+1997-02-10,2825,6.75,6.75,6.5,6.75,5.508596420288086
+1997-02-07,0,6.5,6.5,6.5,6.5,5.304575443267822
+1997-02-06,25,6.5,6.5,6.5,6.5,5.304575443267822
+1997-02-05,6725,6.9375,7.0,6.5,6.5,5.304575443267822
+1997-02-04,2050,6.75,7.0,6.75,7.0,5.712619304656982
+1997-02-03,1675,7.25,7.25,6.5,7.0,5.712619304656982
+1997-01-31,950,7.25,7.25,7.0,7.0,5.712619304656982
+1997-01-30,1325,7.25,7.25,6.5,6.75,5.508596420288086
+1997-01-29,2325,6.5,7.25,6.5,7.0,5.712619304656982
+1997-01-28,1550,7.0,7.0,6.9375,7.0,5.712619304656982
+1997-01-27,4600,5.75,7.5,5.75,6.5,5.304575443267822
+1997-01-24,1275,5.75,7.5,5.75,6.75,5.508596420288086
+1997-01-23,0,6.75,6.75,6.75,6.75,5.508596420288086
+1997-01-22,4525,4.75,6.75,4.75,6.75,5.508596420288086
+1997-01-21,1225,4.5,5.0,4.5,5.0,4.080442428588867
+1997-01-20,125,6.0,6.0,6.0,6.0,4.89653205871582
+1997-01-17,125,6.0,6.0,6.0,6.0,4.89653205871582
+1997-01-16,950,5.0,5.5,5.0,5.0,4.080442428588867
+1997-01-15,925,6.0,6.0,5.0,6.0,4.89653205871582
+1997-01-14,425,6.0,6.0,6.0,6.0,4.89653205871582
+1997-01-13,500,5.0,5.0,5.0,5.0,4.080442428588867
+1997-01-10,1175,6.0,6.0,5.0,6.0,4.89653205871582
+1997-01-09,300,5.75,5.75,5.75,5.75,4.69251012802124
+1997-01-08,2275,5.0,5.0,5.0,5.0,4.080442428588867
+1997-01-07,2725,4.5,4.75,4.5,4.75,3.876421213150024
+1997-01-06,3600,4.0,4.5,4.0,4.5,3.672398328781128
+1997-01-03,0,4.0,4.0,4.0,4.0,3.264354705810547
+1997-01-02,3150,4.25,4.75,4.0,4.0,3.264354705810547
+1996-12-31,22850,3.0,4.25,3.0,4.0,3.264354705810547
+1996-12-30,13175,3.5,4.5,3.5,3.75,3.060331583023072
+1996-12-27,4150,3.5,5.0,3.5,4.5,3.672398328781128
+1996-12-26,6500,3.5,5.0,3.5,4.0,3.264354705810547
+1996-12-24,6325,4.75,5.0,4.0,4.0,3.264354705810547
+1996-12-23,21700,5.0,5.0,4.75,4.75,3.876421213150024
+1996-12-20,5175,5.0,5.5,5.0,5.5,4.4884867668151855
+1996-12-19,2550,5.0,5.5,5.0,5.0,4.080442428588867
+1996-12-18,2825,5.5,5.5,5.0,5.0,4.080442428588867
+1996-12-17,2250,5.0,5.5,5.0,5.0,4.080442428588867
+1996-12-16,1325,5.0,6.0,5.0,5.0,4.080442428588867
+1996-12-13,3125,5.5,5.5,5.0,5.0,4.080442428588867
+1996-12-12,1375,5.5,6.0,5.5,6.0,4.89653205871582
+1996-12-11,1400,6.0,6.0,5.5,5.5,4.4884867668151855
+1996-12-10,2950,6.0,6.0,5.0,5.0,4.080442428588867
+1996-12-09,450,5.0,6.0,5.0,6.0,4.89653205871582
+1996-12-06,3300,5.0,5.5,5.0,5.5,4.4884867668151855
+1996-12-05,3250,4.5,6.0,4.5,6.0,4.89653205871582
+1996-12-04,5425,6.5,6.5,5.0,5.0,4.080442428588867
+1996-12-03,1175,7.0,7.5,6.5,6.5,5.304575443267822
+1996-12-02,225,8.0,8.0,7.0,7.0,5.712619304656982
+1996-11-29,0,7.5,7.5,7.5,7.5,6.120663166046143
+1996-11-27,125,7.5,7.5,7.5,7.5,6.120663166046143
+1996-11-26,2650,7.0,7.0,7.0,7.0,5.712619304656982
+1996-11-25,50,7.0,7.0,7.0,7.0,5.712619304656982
+1996-11-22,2325,7.5,8.0,7.5,8.0,6.528709411621094
+1996-11-21,5100,6.5,7.5,6.5,7.0,5.712619304656982
+1996-11-20,300,6.5,6.5,6.5,6.5,5.304575443267822
+1996-11-19,1000,5.5,5.5,5.5,5.5,4.4884867668151855
+1996-11-18,625,6.5,6.5,5.5,5.5,4.4884867668151855
+1996-11-15,475,6.5,6.5,5.5,6.0,4.89653205871582
+1996-11-14,1375,5.5,5.5,5.5,5.5,4.4884867668151855
+1996-11-13,2525,6.5,6.5,5.5,6.5,5.304575443267822
+1996-11-12,675,5.5,6.5,5.5,6.5,5.304575443267822
+1996-11-11,1275,6.0,6.0,5.5,5.5,4.4884867668151855
+1996-11-08,1000,7.0,7.0,5.5,7.0,5.712619304656982
+1996-11-07,400,7.0,7.0,5.5,5.5,4.4884867668151855
+1996-11-06,4550,7.0,7.0,5.5,6.25,5.100553512573242
+1996-11-05,5975,6.5,6.5,6.0,6.0,4.89653205871582
+1996-11-04,8875,7.0,7.0,6.0,6.5,5.304575443267822
+1996-11-01,1000,6.75,6.75,6.0,6.0,4.89653205871582
+1996-10-31,6650,5.5,7.0,5.5,7.0,5.712619304656982
+1996-10-30,26225,6.0,6.0,5.0,5.5,4.4884867668151855
+1996-10-29,6000,7.5,7.5,6.0,6.0,4.89653205871582
+1996-10-28,2175,6.5,8.0,6.5,7.5,6.120663166046143
+1996-10-25,5875,8.0,8.0,7.5,7.5,6.120663166046143
+1996-10-24,1500,8.0,8.5,8.0,8.0,6.528709411621094
+1996-10-23,3900,8.75,9.0,8.0,8.0,6.528709411621094
+1996-10-22,625,8.75,8.75,8.75,8.75,7.140772819519043
+1996-10-21,3875,9.5,9.5,8.75,8.75,7.140772819519043
+1996-10-18,3000,8.75,9.5,8.75,8.75,7.140772819519043
+1996-10-17,975,8.75,8.75,8.75,8.75,7.140772819519043
+1996-10-16,1825,9.5,9.5,9.0,9.5,7.752842426300049
+1996-10-15,12700,10.5,10.5,9.0,9.5,7.752842426300049
+1996-10-14,4575,9.75,10.0,9.0,9.5,7.752842426300049
+1996-10-11,21700,9.5,9.75,7.5,9.5,7.752842426300049
+1996-10-10,500,8.5,8.5,7.5,8.5,6.93675422668457
+1996-10-09,1625,8.0,8.5,8.0,8.0,6.528709411621094
+1996-10-08,7550,8.5,8.5,7.5,7.5,6.120663166046143
+1996-10-07,5275,8.5,8.5,7.5,8.0,6.528709411621094
+1996-10-04,250,8.0,8.0,8.0,8.0,6.528709411621094
+1996-10-03,825,7.5,8.5,7.5,8.0,6.528709411621094
+1996-10-02,500,8.5,8.5,8.0,8.0,6.528709411621094
+1996-10-01,375,7.5,8.5,7.5,8.5,6.93675422668457
+1996-09-30,1575,8.5,8.5,7.5,8.0,6.528709411621094
+1996-09-27,0,8.0,8.0,8.0,8.0,6.528709411621094
+1996-09-26,9675,8.5,8.5,8.0,8.0,6.528709411621094
+1996-09-25,1300,7.5,7.75,7.5,7.75,6.324687480926514
+1996-09-24,850,8.0,8.0,8.0,8.0,6.528709411621094
+1996-09-23,475,7.0,8.0,7.0,7.5,6.120663166046143
+1996-09-20,925,8.0,8.0,7.0,7.0,5.712619304656982
+1996-09-19,6775,8.0,8.0,7.0,8.0,6.528709411621094
+1996-09-18,1675,7.5,8.0,7.0,8.0,6.528709411621094
+1996-09-17,4500,7.5,7.5,7.0,7.0,5.712619304656982
+1996-09-16,1075,7.5,7.5,7.5,7.5,6.120663166046143
+1996-09-13,6150,7.5,7.5,7.0,7.0,5.712619304656982
+1996-09-12,3350,7.0,7.5,7.0,7.0625,5.763624668121338
+1996-09-11,1775,7.5,7.5,7.0,7.0,5.712619304656982
+1996-09-10,2225,8.0,8.0,7.0,7.0,5.712619304656982
+1996-09-09,1625,8.5,8.5,7.0,8.0,6.528709411621094
+1996-09-06,100,8.5,8.5,8.5,8.5,6.93675422668457
+1996-09-05,5500,8.0,8.0,7.0,7.0,5.712619304656982
+1996-09-04,1725,8.5,8.5,8.0,8.0,6.528709411621094
+1996-09-03,3050,8.5,8.5,8.0,8.5,6.93675422668457
+1996-08-30,0,8.25,8.25,8.25,8.25,6.732730865478516
+1996-08-29,0,8.25,8.25,8.25,8.25,6.732730865478516
+1996-08-28,500,8.0,8.25,8.0,8.25,6.732730865478516
+1996-08-27,1050,8.5,8.5,8.5,8.5,6.93675422668457
+1996-08-26,4100,8.0,8.5,7.5,8.5,6.93675422668457
+1996-08-23,0,8.0,8.0,8.0,8.0,6.528709411621094
+1996-08-22,2075,8.5,9.0,8.0,8.0,6.528709411621094
+1996-08-21,0,8.5,8.5,8.5,8.5,6.93675422668457
+1996-08-20,3350,8.0,9.0,8.0,8.5,6.93675422668457
+1996-08-19,8875,10.0,10.0,8.0,8.5,6.93675422668457
+1996-08-16,0,9.0,9.0,9.0,9.0,7.344796657562256
+1996-08-15,100,8.5,9.0,8.5,9.0,7.344796657562256
+1996-08-14,6675,9.0,10.0,8.0,8.5,6.93675422668457
+1996-08-13,150,10.0,10.0,10.0,10.0,8.160884857177734
+1996-08-12,500,10.0,10.0,9.0,9.0,7.344796657562256
+1996-08-09,1000,9.5,10.0,9.5,10.0,8.160884857177734
+1996-08-08,600,10.0,10.0,9.0,9.0,7.344796657562256
+1996-08-07,3275,10.0,10.0,9.0,9.5,7.752842426300049
+1996-08-06,1550,9.0,9.5,9.0,9.5,7.752842426300049
+1996-08-05,650,10.0,10.0,9.0,9.0,7.344796657562256
+1996-08-02,2750,9.5,10.0,9.0,9.5,7.752842426300049
+1996-08-01,0,9.5,9.5,9.5,9.5,7.752842426300049
+1996-07-31,400,9.5,9.5,9.5,9.5,7.752842426300049
+1996-07-30,0,9.5,9.5,9.5,9.5,7.752842426300049
+1996-07-29,850,9.5,9.75,9.5,9.5,7.752842426300049
+1996-07-26,0,9.5,9.5,9.5,9.5,7.752842426300049
+1996-07-25,725,9.5,9.5,9.5,9.5,7.752842426300049
+1996-07-24,800,9.5,10.5,9.5,9.5,7.752842426300049
+1996-07-23,500,9.5,9.5,9.5,9.5,7.752842426300049
+1996-07-22,775,10.5,10.5,9.5,9.5,7.752842426300049
+1996-07-19,2925,9.5,11.0,9.5,9.5,7.752842426300049
+1996-07-18,400,11.5,11.5,10.0,10.0,8.160884857177734
+1996-07-17,2625,10.5,11.0,10.0,10.0,8.160884857177734
+1996-07-16,3050,9.5,10.0,9.5,10.0,8.160884857177734
+1996-07-15,1900,11.0,11.0,9.5,9.5,7.752842426300049
+1996-07-12,1075,10.0,11.5,10.0,10.5,8.568929672241211
+1996-07-11,1625,10.5,10.5,10.0,10.5,8.568929672241211
+1996-07-10,1300,11.5,12.0,10.5,12.0,9.79306411743164
+1996-07-09,1550,10.5,11.0,10.5,11.0,8.976973533630371
+1996-07-08,750,12.0,12.0,12.0,12.0,9.79306411743164
+1996-07-05,250,12.0,12.0,12.0,12.0,9.79306411743164
+1996-07-03,1925,12.0,12.0,10.5,10.5,8.568929672241211
+1996-07-02,550,10.5,12.0,10.5,12.0,9.79306411743164
+1996-07-01,750,12.0,12.0,11.5,11.5,9.38502025604248
+1996-06-28,875,12.0,12.0,11.5,12.0,9.79306411743164
+1996-06-27,1475,11.5,12.0,11.5,12.0,9.79306411743164
+1996-06-26,2400,12.5,12.5,11.5,12.5,10.201107025146484
+1996-06-25,1525,12.5,12.5,11.0,12.0,9.79306411743164
+1996-06-24,1225,12.5,12.5,11.5,12.5,10.201107025146484
+1996-06-21,4675,13.0,13.0,11.0,11.0,8.976973533630371
+1996-06-20,2450,14.5,14.5,12.5,13.0,10.609150886535645
+1996-06-19,1100,14.5,14.5,13.0,13.0,10.609150886535645
+1996-06-18,1925,14.5,14.5,13.0,14.5,11.83328342437744
+1996-06-17,1675,14.5,14.5,13.5,13.5,11.017192840576172
+1996-06-14,2575,14.0,14.5,14.0,14.0,11.425238609313965
+1996-06-13,1225,14.0,14.5,14.0,14.0,11.425238609313965
+1996-06-12,3600,15.5,15.5,14.0,14.0,11.425238609313965
+1996-06-11,1525,15.5,15.5,14.5,15.0,12.241326332092283
+1996-06-10,2500,15.0,15.5,15.0,15.0,12.241326332092283
+1996-06-07,3500,15.5,16.0,15.0,16.0,13.057418823242188
+1996-06-06,11025,16.0,16.5,15.5,15.5,12.649374961853027
+1996-06-05,1675,16.0,16.0,15.0,16.0,13.057418823242188
+1996-06-04,3125,14.5,16.0,14.5,16.0,13.057418823242188
+1996-06-03,1100,14.5,14.5,14.5,14.5,11.83328342437744
+1996-05-31,1875,15.0,15.5,14.5,14.5,11.83328342437744
+1996-05-30,1300,16.0,16.0,15.0,16.0,13.057418823242188
+1996-05-29,2675,15.0,16.0,15.0,16.0,13.057418823242188
+1996-05-28,6875,17.0,17.0,15.0,16.0,13.057418823242188
+1996-05-24,35475,16.5,17.0,16.0,16.5,13.465461730957031
+1996-05-23,20850,13.5,15.5,13.5,15.5,12.649374961853027
+1996-05-22,17375,13.5,14.0,13.0,13.5,11.017192840576172
+1996-05-21,14425,14.5,14.5,12.5,13.0,10.609150886535645
+1996-05-20,3550,15.0,15.0,13.5,13.5,11.017192840576172
+1996-05-17,31250,13.0,15.5,12.5,14.5,11.83328342437744
+1996-05-16,212575,12.5,13.0,12.0,13.0,10.609150886535645
+1996-05-15,15975,12.0,13.0,12.0,12.5,10.201107025146484
+1996-05-14,1875,12.5,13.0,12.0,12.0,9.79306411743164
+1996-05-13,13750,12.0,12.5,12.0,12.0,9.79306411743164
+1996-05-10,275,11.5,12.5,11.5,12.5,10.201107025146484
+1996-05-09,1000,12.5,12.5,12.0,12.0,9.79306411743164
+1996-05-08,475,12.0,12.0,11.0,11.0,8.976973533630371
+1996-05-07,1600,12.5,12.5,11.0,11.0,8.976973533630371
+1996-05-06,3050,12.0,12.0,12.0,12.0,9.79306411743164
+1996-05-03,2700,12.0,12.25,12.0,12.25,9.997085571289062
+1996-05-02,10850,13.5,13.5,12.0,12.5,10.201107025146484
+1996-05-01,1350,12.0,12.0,12.0,12.0,9.79306411743164
+1996-04-30,1050,13.0,13.0,12.5,12.5,10.201107025146484
+1996-04-29,175,12.0,13.0,12.0,13.0,10.609150886535645
+1996-04-26,11225,13.5,13.5,12.5,12.5,10.201107025146484
+1996-04-25,5850,12.5,13.0,12.0,12.0,9.79306411743164
+1996-04-24,66850,13.5,13.5,11.5,13.5,11.017192840576172
+1996-04-23,26600,13.0,14.0,12.0,12.5,10.201107025146484
+1996-04-22,31775,13.0,13.0,12.0,13.0,10.609150886535645
+1996-04-19,22000,13.5,14.0,12.0,12.5,10.201107025146484
+1996-04-18,15975,12.5,13.0,12.0,12.0,9.79306411743164
+1996-04-17,250,12.5,12.5,12.0,12.0,9.79306411743164
+1996-04-16,1925,12.0,12.5,12.0,12.5,10.201107025146484
+1996-04-15,2375,12.0,12.0,12.0,12.0,9.79306411743164
+1996-04-12,875,13.0,13.0,12.0,12.0,9.79306411743164
+1996-04-11,6700,12.0,13.0,12.0,12.0,9.79306411743164
+1996-04-10,250,13.0,13.0,13.0,13.0,10.609150886535645
+1996-04-09,1475,12.0,12.5,12.0,12.5,10.201107025146484
+1996-04-08,8300,12.0,12.75,10.5,12.75,10.405131340026855
+1996-04-04,350,10.5,12.0,10.5,12.0,9.79306411743164
+1996-04-03,4825,11.0,12.0,10.0,12.0,9.79306411743164
+1996-04-02,226225,10.0,11.0,8.5,11.0,8.976973533630371
+1996-04-01,675,11.0,11.0,10.5,10.5,8.568929672241211
+1996-03-29,2550,11.0,11.0,10.0,10.0,8.160884857177734
+1996-03-28,1500,10.0,10.0,10.0,10.0,8.160884857177734
+1996-03-27,900,12.0,12.0,10.0,10.0,8.160884857177734
+1996-03-26,50,10.5,12.0,10.5,12.0,9.79306411743164
+1996-03-25,5725,11.0,12.0,10.5,12.0,9.79306411743164
+1996-03-22,2775,10.0,10.5,9.5,10.5,8.568929672241211
+1996-03-21,650,10.0,10.0,9.5,9.5,7.752842426300049
+1996-03-20,5700,9.5,10.0,8.5,9.5,7.752842426300049
+1996-03-19,50,10.5,10.5,10.0,10.0,8.160884857177734
+1996-03-18,1100,9.5,10.5,9.5,10.5,8.568929672241211
+1996-03-15,3475,12.0,12.0,9.5,9.75,7.956862449645996
+1996-03-14,275,12.0,12.0,10.5,10.5,8.568929672241211
+1996-03-13,575,10.5,10.5,10.5,10.5,8.568929672241211
+1996-03-12,800,10.0,10.125,10.0,10.125,8.262895584106445
+1996-03-11,100,10.5,10.5,10.5,10.5,8.568929672241211
+1996-03-08,4275,12.0,12.0,10.5,10.5,8.568929672241211
+1996-03-07,1800,11.0,11.75,11.0,11.75,9.58904266357422
+1996-03-06,150,11.0,11.0,11.0,11.0,8.976973533630371
+1996-03-05,100,11.5,11.5,11.5,11.5,9.38502025604248
+1996-03-04,125,11.5,11.5,11.5,11.5,9.38502025604248
+1996-03-01,750,11.75,12.5,11.75,12.5,10.201107025146484
+1996-02-29,0,11.0,11.0,11.0,11.0,8.976973533630371
+1996-02-28,1075,12.5,12.5,11.0,11.0,8.976973533630371
+1996-02-27,1875,11.5,12.5,11.5,11.5,9.38502025604248
+1996-02-26,1175,13.0,13.0,12.0,13.0,10.609150886535645
+1996-02-23,325,13.0,13.0,12.5,12.5,10.201107025146484
+1996-02-22,975,12.0,12.5,12.0,12.5,10.201107025146484
+1996-02-21,625,13.0,13.0,12.0,12.0,9.79306411743164
+1996-02-20,5075,12.0,12.0,11.5,12.0,9.79306411743164
+1996-02-16,1500,12.0,12.0,12.0,12.0,9.79306411743164
+1996-02-15,4325,12.5,12.5,12.0,12.5,10.201107025146484
+1996-02-14,7050,12.5,12.5,12.0,12.0,9.79306411743164
+1996-02-13,0,11.0,11.0,11.0,11.0,8.976973533630371
+1996-02-12,1800,12.0,12.0,10.5,11.0,8.976973533630371
+1996-02-09,950,11.25,12.0,11.25,12.0,9.79306411743164
+1996-02-08,650,10.5,12.0,10.5,12.0,9.79306411743164
+1996-02-07,125,10.5,10.5,10.5,10.5,8.568929672241211
+1996-02-06,550,12.0,12.0,10.5,10.5,8.568929672241211
+1996-02-05,500,12.0,12.0,12.0,12.0,9.79306411743164
+1996-02-02,7325,11.5,11.5,10.5,11.0,8.976973533630371
+1996-02-01,0,11.0,11.0,11.0,11.0,8.976973533630371
+1996-01-31,675,11.0,12.5,11.0,11.0,8.976973533630371
+1996-01-30,50,12.5,12.5,12.5,12.5,10.201107025146484
+1996-01-29,1000,11.0,11.0,11.0,11.0,8.976973533630371
+1996-01-26,800,11.0,12.5,11.0,12.5,10.201107025146484
+1996-01-25,25,12.5,12.5,12.5,12.5,10.201107025146484
+1996-01-24,625,10.5,12.5,10.5,12.0,9.79306411743164
+1996-01-23,1550,13.0,13.0,10.5,10.5,8.568929672241211
+1996-01-22,400,13.0,13.0,10.5,10.5,8.568929672241211
+1996-01-19,1950,11.0,13.0,10.5,10.5,8.568929672241211
+1996-01-18,400,12.0,13.0,11.5,13.0,10.609150886535645
+1996-01-17,1050,12.0,12.0,10.5,11.0,8.976973533630371
+1996-01-16,450,11.5,12.5,11.5,12.5,10.201107025146484
+1996-01-15,1500,13.0,13.0,11.0,11.0,8.976973533630371
+1996-01-12,6050,15.0,15.0,11.5,13.0,10.609150886535645
+1996-01-11,3300,13.0,14.0,13.0,13.0,10.609150886535645
+1996-01-10,7800,12.5,14.0,12.0,13.125,10.711164474487305
+1996-01-09,1250,13.0,14.0,12.5,12.5,10.201107025146484
+1996-01-08,2175,13.5,14.0,13.0,13.5,11.017192840576172
+1996-01-05,3525,13.5,14.0,12.0,14.0,11.425238609313965
+1996-01-04,4700,14.0,14.0,11.5,13.5,11.017192840576172
+1996-01-03,5375,11.0,11.0,10.0,11.0,8.976973533630371
+1996-01-02,2675,11.0,11.0,11.0,11.0,8.976973533630371
+1995-12-29,19800,8.0,10.0,8.0,10.0,8.160884857177734
+1995-12-28,11650,7.5,8.5,7.5,8.0,6.528709411621094
+1995-12-27,4675,7.5,9.0,7.5,8.0,6.528709411621094
+1995-12-26,7450,8.0,9.0,7.5,8.0,6.528709411621094
+1995-12-22,6750,9.0,9.0,8.0,8.5,6.93675422668457
+1995-12-21,9275,10.0,10.0,8.0,8.5,6.93675422668457
+1995-12-20,7350,10.0,10.0,8.5,8.5,6.93675422668457
+1995-12-19,9000,11.0,11.0,8.5,10.0,8.160884857177734
+1995-12-18,7325,10.0,12.0,9.0,9.0,7.344796657562256
+1995-12-15,3800,12.0,12.0,10.0,10.0,8.160884857177734
+1995-12-14,4725,11.5,13.0,11.5,12.0,9.79306411743164
+1995-12-13,10025,12.0,13.0,11.5,11.5,9.38502025604248
+1995-12-12,2050,12.0,14.0,12.0,12.0625,9.844069480895996
+1995-12-11,1900,14.0,14.0,12.0,13.0,10.609150886535645
+1995-12-08,7225,14.5,14.5,12.0,12.9375,10.558144569396973
+1995-12-07,4175,14.5,14.5,13.0,14.5,11.83328342437744
+1995-12-06,7375,14.5,15.0,12.5,14.5,11.83328342437744
+1995-12-05,4550,15.0,15.0,12.0,12.5,10.201107025146484
+1995-12-04,4100,13.5,15.5,13.5,13.5,11.017192840576172
+1995-12-01,9075,15.0,16.0,13.5,15.5,12.649374961853027
+1995-11-30,2400,15.0,17.0,15.0,15.0,12.241326332092283
+1995-11-29,10975,17.0,18.0,14.0,16.0,13.057418823242188
+1995-11-28,1675,19.0,19.0,17.5,17.5,14.281545639038086
+1995-11-27,1075,19.0,19.0,17.5,17.5,14.281545639038086
+1995-11-24,100,19.0,19.0,19.0,19.0,15.505684852600098
+1995-11-22,375,19.0,20.0,19.0,20.0,16.32176971435547
+1995-11-21,1950,19.5,19.5,19.0,19.0,15.505684852600098
+1995-11-20,700,19.5,20.0,19.5,20.0,16.32176971435547
+1995-11-17,850,19.5,19.5,19.5,19.5,15.913724899291992
+1995-11-16,675,19.5,21.0,19.5,19.5,15.913724899291992
+1995-11-15,825,19.5,20.0,19.5,19.5,15.913724899291992
+1995-11-14,525,21.0,21.0,20.5,20.5,16.729814529418945
+1995-11-13,0,21.0,21.0,21.0,21.0,17.137859344482422
+1995-11-10,675,20.0,22.0,20.0,21.0,17.137859344482422
+1995-11-09,1875,21.0,21.0,20.0,21.0,17.137859344482422
+1995-11-08,4875,18.0,21.0,18.0,21.0,17.137859344482422
+1995-11-07,825,19.0,21.0,19.0,19.0,15.505684852600098
+1995-11-06,5125,18.0,21.0,18.0,21.0,17.137859344482422
+1995-11-03,500,18.0,18.0,18.0,18.0,14.689593315124512
+1995-11-02,125,20.0,20.0,20.0,20.0,16.32176971435547
+1995-11-01,2225,18.0,20.0,18.0,19.5,15.913724899291992
+1995-10-31,1700,20.0,20.0,18.0,18.0,14.689593315124512
+1995-10-30,2500,19.0,20.0,19.0,19.0,15.505684852600098
+1995-10-27,100,22.0,22.0,22.0,22.0,17.953947067260742
+1995-10-26,325,20.0,20.0,20.0,20.0,16.32176971435547
+1995-10-25,400,19.5,19.5,19.5,19.5,15.913724899291992
+1995-10-24,2750,21.0,22.0,21.0,21.0,17.137859344482422
+1995-10-23,1125,21.0,21.0,21.0,21.0,17.137859344482422
+1995-10-20,1475,23.0,23.5,21.0,21.0,17.137859344482422
+1995-10-19,2400,23.0,24.0,23.0,23.0,18.77004051208496
+1995-10-18,1075,23.5,24.0,23.5,24.0,19.58612823486328
+1995-10-17,1300,25.0,25.0,23.5,24.0,19.58612823486328
+1995-10-16,11100,24.0,25.0,23.0,25.0,20.40221405029297
+1995-10-13,700,22.0,25.0,22.0,22.0,17.953947067260742
+1995-10-12,0,22.0,22.0,22.0,22.0,17.953947067260742
+1995-10-11,1250,22.0,23.75,22.0,22.0,17.953947067260742
+1995-10-10,375,22.0,24.0,22.0,22.0,17.953947067260742
+1995-10-09,1925,22.0,25.0,22.0,22.25,18.15796661376953
+1995-10-06,2425,22.0,25.0,22.0,25.0,20.40221405029297
+1995-10-05,3425,21.0,24.0,21.0,23.75,19.382095336914062
+1995-10-04,950,21.0,21.0,21.0,21.0,17.137859344482422
+1995-10-03,3450,24.0,24.0,22.0,24.0,19.58612823486328
+1995-10-02,1575,22.0,24.0,22.0,22.0,17.953947067260742
+1995-09-29,4525,23.0,24.0,22.0,23.0,18.77004051208496
+1995-09-28,100,25.0,25.0,25.0,25.0,20.40221405029297
+1995-09-27,4600,23.0,24.0,23.0,23.0,18.77004051208496
+1995-09-26,2700,26.5,26.5,24.0,24.0,19.58612823486328
+1995-09-25,600,25.0,26.5,25.0,25.5,20.81026268005371
+1995-09-22,375,26.5,26.5,25.0,26.5,21.6263484954834
+1995-09-21,75,25.0,25.0,25.0,25.0,20.40221405029297
+1995-09-20,900,25.0,26.5,25.0,26.5,21.6263484954834
+1995-09-19,50,25.0,25.0,25.0,25.0,20.40221405029297
+1995-09-18,1350,25.0,26.5,25.0,25.0,20.40221405029297
+1995-09-15,1725,25.0,26.5,25.0,25.0,20.40221405029297
+1995-09-14,3900,27.5,27.5,26.0,27.0,22.034385681152344
+1995-09-13,25,27.5,27.5,27.5,27.5,22.442441940307617
+1995-09-12,7675,27.0,27.5,26.0,27.0,22.034385681152344
+1995-09-11,2925,27.0,27.0,25.5,27.0,22.034385681152344
+1995-09-08,1725,27.0,27.0,26.0,26.0,21.21830177307129
+1995-09-07,5750,27.0,27.0,26.0,27.0,22.034385681152344
+1995-09-06,11275,27.0,28.0,26.0,26.0,21.21830177307129
+1995-09-05,8025,27.5,28.0,26.0,27.5,22.442441940307617
+1995-09-01,850,25.5,27.5,25.5,25.5,20.81026268005371
+1995-08-31,1025,27.0,27.5,25.0,27.5,22.442441940307617
+1995-08-30,625,25.0,25.0,25.0,25.0,20.40221405029297
+1995-08-29,1350,26.0,26.0,26.0,26.0,21.21830177307129
+1995-08-28,1650,27.5,27.5,26.0,26.0,21.21830177307129
+1995-08-25,900,26.5,27.5,26.5,27.5,22.442441940307617
+1995-08-24,150,27.5,27.5,26.5,26.5,21.6263484954834
+1995-08-23,4900,27.0,27.5,26.0,26.5,21.6263484954834
+1995-08-22,4550,27.0,28.5,26.5,27.5,22.442441940307617
+1995-08-21,5175,27.0,28.5,27.0,28.0,22.85047721862793
+1995-08-18,2775,28.0,28.0,27.5,28.0,22.85047721862793
+1995-08-17,16575,28.5,28.5,27.0,27.0,22.034385681152344
+1995-08-16,4650,27.0,28.5,27.0,28.0,22.85047721862793
+1995-08-15,475,26.5,27.0,26.5,27.0,22.034385681152344
+1995-08-14,475,28.0,28.0,26.5,26.5,21.6263484954834
+1995-08-11,575,26.5,26.5,26.5,26.5,21.6263484954834
+1995-08-10,700,27.0,28.0,27.0,27.0,22.034385681152344
+1995-08-09,2350,28.0,28.0,27.0,27.0,22.034385681152344
+1995-08-08,950,27.0,27.0,27.0,27.0,22.034385681152344
+1995-08-07,850,28.0,28.0,26.0,28.0,22.85047721862793
+1995-08-04,1275,26.5,27.5,26.0,26.0,21.21830177307129
+1995-08-03,7800,26.0,28.0,24.0,28.0,22.85047721862793
+1995-08-02,7025,28.0,28.0,25.0,25.0,20.40221405029297
+1995-08-01,7550,28.0,30.0,25.0,28.0,22.85047721862793
+1995-07-31,525,24.0,26.0,24.0,26.0,21.21830177307129
+1995-07-28,375,24.0,24.0,24.0,24.0,19.58612823486328
+1995-07-27,2600,24.0,25.5,24.0,24.0,19.58612823486328
+1995-07-26,1400,24.0,25.5,24.0,24.25,19.790149688720703
+1995-07-25,275,26.0,26.0,24.5,24.5,19.994171142578125
+1995-07-24,2975,27.0,27.0,24.0,27.0,22.034385681152344
+1995-07-21,2625,27.0,27.0,26.0,26.5,21.6263484954834
+1995-07-20,1550,26.0,28.0,26.0,26.5,21.6263484954834
+1995-07-19,3100,27.0,27.0,26.0,26.0,21.21830177307129
+1995-07-18,2500,26.0,29.0,26.0,27.5,22.442441940307617
+1995-07-17,2100,29.0,29.0,26.0,26.0,21.21830177307129
+1995-07-14,1500,29.0,29.0,26.0,29.0,23.666566848754883
+1995-07-13,6800,28.0,29.0,27.0,28.0,22.85047721862793
+1995-07-12,5275,29.0,29.0,26.0,28.5,23.25852394104004
+1995-07-11,11150,29.0,29.0,27.0,29.0,23.666566848754883
+1995-07-10,57800,32.0,32.0,28.0,29.0,23.666566848754883
+1995-07-07,45475,20.0,26.0,19.0,25.25,20.60623359680176
+1995-07-06,175,18.0,18.0,18.0,18.0,14.689593315124512
+1995-07-05,250,20.0,20.0,20.0,20.0,16.32176971435547
+1995-07-03,0,18.5,18.5,18.5,18.5,15.097640991210938
+1995-06-30,400,20.0,20.0,18.5,18.5,15.097640991210938
+1995-06-29,0,18.0,18.0,18.0,18.0,14.689593315124512
+1995-06-28,250,20.0,20.0,18.0,18.0,14.689593315124512
+1995-06-27,325,20.0,20.0,18.0,20.0,16.32176971435547
+1995-06-26,375,20.0,20.0,20.0,20.0,16.32176971435547
+1995-06-23,2675,18.0,20.0,18.0,18.5,15.097640991210938
+1995-06-22,2750,20.0,20.0,18.0,20.0,16.32176971435547
+1995-06-21,2125,18.0,20.0,18.0,20.0,16.32176971435547
+1995-06-20,15625,20.0,20.0,18.0,19.0,15.505684852600098
+1995-06-19,275,18.0,20.0,18.0,20.0,16.32176971435547
+1995-06-16,0,18.0,18.0,18.0,18.0,14.689593315124512
+1995-06-15,75,18.0,18.0,18.0,18.0,14.689593315124512
+1995-06-14,150,20.0,20.0,18.0,18.0,14.689593315124512
+1995-06-13,1250,18.0,18.0,18.0,18.0,14.689593315124512
+1995-06-12,325,20.0,20.0,18.0,18.0,14.689593315124512
+1995-06-09,900,18.0,20.0,18.0,18.0,14.689593315124512
+1995-06-08,250,18.0,18.0,18.0,18.0,14.689593315124512
+1995-06-07,3025,18.0,20.0,18.0,18.0,14.689593315124512
+1995-06-06,2950,18.0,19.0,18.0,18.5,15.097640991210938
+1995-06-05,0,18.0,18.0,18.0,18.0,14.689593315124512
+1995-06-02,3950,19.0,20.0,18.0,18.0,14.689593315124512
+1995-06-01,400,19.0,19.0,19.0,19.0,15.505684852600098
+1995-05-31,700,19.0,21.0,19.0,19.0,15.505684852600098
+1995-05-30,37000,21.0,21.0,18.75,18.75,15.301660537719728
+1995-05-26,2275,20.0,21.0,20.0,21.0,17.137859344482422
+1995-05-25,275,21.0,22.0,21.0,22.0,17.953947067260742
+1995-05-24,1000,22.0,22.0,22.0,22.0,17.953947067260742
+1995-05-23,2175,22.0,22.0,21.0,21.0,17.137859344482422
+1995-05-22,1075,22.0,22.0,21.0,21.0,17.137859344482422
+1995-05-19,2775,21.0,22.0,19.0,21.5,17.5459041595459
+1995-05-18,25,21.0,21.0,21.0,21.0,17.137859344482422
+1995-05-17,1950,21.0,22.0,21.0,21.0,17.137859344482422
+1995-05-16,250,21.0,21.0,21.0,21.0,17.137859344482422
+1995-05-15,200,21.0,21.0,21.0,21.0,17.137859344482422
+1995-05-12,300,22.0,22.0,21.0,21.0,17.137859344482422
+1995-05-11,50,22.0,22.0,22.0,22.0,17.953947067260742
+1995-05-10,4650,21.0,21.0,19.0,20.5,16.729814529418945
+1995-05-09,25,21.0,21.0,21.0,21.0,17.137859344482422
+1995-05-08,1625,21.0,21.0,21.0,21.0,17.137859344482422
+1995-05-05,3050,21.0,22.0,21.0,21.0,17.137859344482422
+1995-05-04,1625,21.0,22.0,21.0,21.0,17.137859344482422
+1995-05-03,4300,22.0,22.5,21.0,22.0,17.953947067260742
+1995-05-02,1350,22.0,23.0,22.0,22.0,17.953947067260742
+1995-05-01,2025,22.0,22.25,22.0,22.25,18.15796661376953
+1995-04-28,475,22.0,22.0,22.0,22.0,17.953947067260742
+1995-04-27,775,24.0,24.0,22.0,22.0,17.953947067260742
+1995-04-26,0,22.0,22.0,22.0,22.0,17.953947067260742
+1995-04-25,1325,23.0,23.0,22.0,22.0,17.953947067260742
+1995-04-24,5275,22.0,24.0,22.0,22.0,17.953947067260742
+1995-04-21,3425,22.0,23.0,22.0,23.0,18.77004051208496
+1995-04-20,0,20.0,20.0,20.0,20.0,16.32176971435547
+1995-04-19,2950,21.0,22.0,20.0,20.0,16.32176971435547
+1995-04-18,500,24.0,24.0,21.0,21.0,17.137859344482422
+1995-04-17,250,21.0,21.0,21.0,21.0,17.137859344482422
+1995-04-13,25,21.0,21.0,21.0,21.0,17.137859344482422
+1995-04-12,475,23.0,23.0,21.0,21.75,17.749923706054688
+1995-04-11,50,24.0,24.0,24.0,24.0,19.58612823486328
+1995-04-10,50,23.5,23.5,23.5,23.5,19.17808532714844
+1995-04-07,1250,21.0,23.5,21.0,21.0,17.137859344482422
+1995-04-06,1000,24.0,24.0,22.5,22.5,18.36199378967285
+1995-04-05,625,24.0,24.0,22.5,22.5,18.36199378967285
+1995-04-04,125,24.0,24.0,24.0,24.0,19.58612823486328
+1995-04-03,425,24.0,24.0,21.0,22.0,17.953947067260742
+1995-03-31,250,21.0,21.0,21.0,21.0,17.137859344482422
+1995-03-30,575,21.0,24.0,21.0,24.0,19.58612823486328
+1995-03-29,900,23.0,24.0,23.0,23.0,18.77004051208496
+1995-03-28,2150,25.0,25.0,23.5,24.0,19.58612823486328
+1995-03-27,1200,25.0,25.0,24.0,24.0,19.58612823486328
+1995-03-24,2700,24.0,26.0,23.0,23.5,19.17808532714844
+1995-03-23,1450,26.0,26.0,24.0,24.0,19.58612823486328
+1995-03-22,8400,24.0,24.5,23.0,24.0,19.58612823486328
+1995-03-21,1800,23.0,24.0,23.0,24.0,19.58612823486328
+1995-03-20,2875,24.0,24.0,22.0,22.0,17.953947067260742
+1995-03-17,11875,20.0,24.0,20.0,22.5,18.36199378967285
+1995-03-16,1425,19.0,20.0,19.0,20.0,16.32176971435547
+1995-03-15,3725,21.0,21.0,19.0,19.5,15.913724899291992
+1995-03-14,14750,19.0,21.0,18.0,19.0,15.505684852600098
+1995-03-13,3250,19.0,19.0,19.0,19.0,15.505684852600098
+1995-03-10,250,19.0,19.0,19.0,19.0,15.505684852600098
+1995-03-09,0,21.0,21.0,21.0,21.0,17.137859344482422
+1995-03-08,375,19.0,21.0,19.0,21.0,17.137859344482422
+1995-03-07,4225,19.0,21.5,19.0,19.0,15.505684852600098
+1995-03-06,4525,21.0,21.0,19.0,19.5,15.913724899291992
+1995-03-03,2500,21.0,22.0,21.0,21.0,17.137859344482422
+1995-03-02,1475,22.0,22.0,21.0,21.0,17.137859344482422
+1995-03-01,2050,20.0,23.0,20.0,22.0,17.953947067260742
+1995-02-28,8225,24.5,24.5,20.0,20.0,16.32176971435547
+1995-02-27,2250,24.0,24.5,23.0,24.5,19.994171142578125
+1995-02-24,600,24.0,24.0,24.0,24.0,19.58612823486328
+1995-02-23,625,24.0,26.5,24.0,24.0,19.58612823486328
+1995-02-22,25,24.0,24.0,24.0,24.0,19.58612823486328
+1995-02-21,275,24.0,24.5,24.0,24.0,19.58612823486328
+1995-02-17,400,24.5,26.5,24.5,26.5,21.6263484954834
+1995-02-16,1250,24.0,27.0,24.0,24.5,19.994171142578125
+1995-02-15,3650,24.0,25.5,24.0,25.5,20.81026268005371
+1995-02-14,14325,26.0,26.0,24.0,24.0,19.58612823486328
+1995-02-13,825,26.0,26.0,24.0,25.0,20.40221405029297
+1995-02-10,75,24.0,24.0,24.0,24.0,19.58612823486328
+1995-02-09,0,24.75,24.75,24.75,24.75,20.19819068908692
+1995-02-08,2500,24.0,26.0,24.0,24.75,20.19819068908692
+1995-02-07,1450,24.0,26.0,24.0,24.0,19.58612823486328
+1995-02-06,3175,25.0,25.5,24.5,24.5,19.994171142578125
+1995-02-03,50,27.0,27.0,26.0,26.0,21.21830177307129
+1995-02-02,12575,25.0,27.0,25.0,27.0,22.034385681152344
+1995-02-01,15175,26.5,26.5,25.0,25.0,20.40221405029297
+1995-01-31,775,25.25,28.0,25.25,28.0,22.85047721862793
+1995-01-30,1375,28.0,28.0,25.0,28.0,22.85047721862793
+1995-01-27,450,27.5,28.0,27.5,28.0,22.85047721862793
+1995-01-26,0,25.0,25.0,25.0,25.0,20.40221405029297
+1995-01-25,175,25.5,25.5,25.0,25.0,20.40221405029297
+1995-01-24,700,27.0,28.0,25.0,28.0,22.85047721862793
+1995-01-23,9125,27.0,28.0,25.0,27.0,22.034385681152344
+1995-01-20,5125,24.0,27.0,24.0,27.0,22.034385681152344
+1995-01-19,500,22.0,22.0,22.0,22.0,17.953947067260742
+1995-01-18,900,24.0,24.0,23.0,23.0,18.77004051208496
+1995-01-17,0,22.75,22.75,22.75,22.75,18.56601524353028
+1995-01-16,800,24.0,24.0,22.75,22.75,18.56601524353028
+1995-01-13,1950,24.0,24.0,22.0,22.5,18.36199378967285
+1995-01-12,200,24.0,24.0,24.0,24.0,19.58612823486328
+1995-01-11,0,22.5,22.5,22.5,22.5,18.36199378967285
+1995-01-10,300,22.25,22.5,22.25,22.5,18.36199378967285
+1995-01-09,225,22.0,23.0,22.0,22.0,17.953947067260742
+1995-01-06,1500,22.0,23.0,22.0,23.0,18.77004051208496
+1995-01-05,875,22.0,24.0,22.0,24.0,19.58612823486328
+1995-01-04,1375,23.0,24.0,22.25,23.0,18.77004051208496
+1995-01-03,625,24.0,24.5,24.0,24.0,19.58612823486328
+1994-12-30,1325,26.0,26.0,24.0,24.0,19.58612823486328
+1994-12-29,1925,24.0,26.0,24.0,26.0,21.21830177307129
+1994-12-28,1350,26.0,26.0,24.0,26.0,21.21830177307129
+1994-12-27,325,26.0,26.0,24.0,24.0,19.58612823486328
+1994-12-23,1025,24.0,25.0,24.0,24.5,19.994171142578125
+1994-12-22,175,26.0,26.0,26.0,26.0,21.21830177307129
+1994-12-21,275,24.0,24.0,24.0,24.0,19.58612823486328
+1994-12-20,28325,24.0,27.0,24.0,26.0,21.21830177307129
+1994-12-19,23775,26.0,26.0,24.0,26.0,21.21830177307129
+1994-12-16,2050,26.0,26.0,24.0,24.0,19.58612823486328
+1994-12-15,1025,23.0,26.0,23.0,25.0,20.40221405029297
+1994-12-14,3575,23.0,26.0,22.0,26.0,21.21830177307129
+1994-12-13,1375,23.0,23.0,22.0,22.0,17.953947067260742
+1994-12-12,725,23.0,23.0,21.5,23.0,18.77004051208496
+1994-12-09,1200,21.0,23.0,21.0,23.0,18.77004051208496
+1994-12-08,825,21.0,21.0,21.0,21.0,17.137859344482422
+1994-12-07,1650,23.0,23.0,21.0,22.0,17.953947067260742
+1994-12-06,1525,21.0,22.0,21.0,22.0,17.953947067260742
+1994-12-05,1300,23.0,23.0,21.0,21.0,17.137859344482422
+1994-12-02,13750,22.0,22.0,20.0,22.0,17.953947067260742
+1994-12-01,2350,22.5,22.5,20.0,22.0,17.953947067260742
+1994-11-30,6050,22.0,22.5,20.0,22.5,18.36199378967285
+1994-11-29,3825,21.5,24.0,21.0,22.0,17.953947067260742
+1994-11-28,1875,25.0,25.0,22.0,24.0,19.58612823486328
+1994-11-25,1075,23.0,25.0,23.0,25.0,20.40221405029297
+1994-11-23,16950,23.0,25.0,23.0,25.0,20.40221405029297
+1994-11-22,7400,24.0,25.0,24.0,24.0,19.58612823486328
+1994-11-21,525,27.0,27.0,24.0,26.0,21.21830177307129
+1994-11-18,1525,27.0,27.0,24.0,26.0,21.21830177307129
+1994-11-17,6675,28.0,28.0,24.0,27.0,22.034385681152344
+1994-11-16,14675,30.0,33.0,28.0,29.0,23.666566848754883
+1994-11-15,300,31.0,31.0,31.0,31.0,25.29874992370605
+1994-11-14,225,31.0,33.0,31.0,32.0,26.11483764648437
+1994-11-11,1775,31.0,33.0,31.0,31.5,25.706790924072266
+1994-11-10,0,33.0,33.0,33.0,33.0,26.930923461914062
+1994-11-09,1825,30.0,33.0,30.0,33.0,26.930923461914062
+1994-11-08,3075,33.0,33.0,30.0,33.0,26.930923461914062
+1994-11-07,1375,30.0,33.0,30.0,32.0,26.11483764648437
+1994-11-04,1600,30.0,33.0,30.0,30.0,24.48265266418457
+1994-11-03,11100,31.0,32.0,29.0,30.0,24.48265266418457
+1994-11-02,19475,29.0,31.0,29.0,31.0,25.29874992370605
+1994-11-01,100,29.0,29.0,29.0,29.0,23.666566848754883
+1994-10-31,2850,29.0,31.0,29.0,29.0,23.666566848754883
+1994-10-28,9575,30.0,30.5,29.0,29.0,23.666566848754883
+1994-10-27,1425,32.0,32.0,30.0,30.0,24.48265266418457
+1994-10-26,350,31.0,31.0,31.0,31.0,25.29874992370605
+1994-10-25,11400,31.0,33.0,31.0,32.0,26.11483764648437
+1994-10-24,1950,33.0,33.0,31.0,31.5,25.706790924072266
+1994-10-21,18600,31.0,33.0,31.0,31.0,25.29874992370605
+1994-10-20,2175,31.0,33.0,31.0,33.0,26.930923461914062
+1994-10-19,7500,31.0,33.0,31.0,33.0,26.930923461914062
+1994-10-18,2225,31.0,33.0,31.0,33.0,26.930923461914062
+1994-10-17,6500,32.0,34.0,32.0,32.0,26.11483764648437
+1994-10-14,17025,32.0,34.0,32.0,32.0,26.11483764648437
+1994-10-13,5150,32.0,33.0,32.0,32.0,26.11483764648437
+1994-10-12,1025,32.0,34.0,32.0,32.0,26.11483764648437
+1994-10-11,5650,32.5,32.5,32.0,32.0,26.11483764648437
+1994-10-10,750,32.0,34.0,32.0,33.0,26.930923461914062
+1994-10-07,1600,32.0,34.0,32.0,32.0,26.11483764648437
+1994-10-06,2550,34.0,34.0,32.0,32.0,26.11483764648437
+1994-10-05,2875,33.0,33.0,33.0,33.0,26.930923461914062
+1994-10-04,200,33.0,34.5,33.0,34.5,28.15505027770996
+1994-10-03,9425,33.5,34.5,33.0,33.0,26.930923461914062
+1994-09-30,15300,33.0,36.0,33.0,36.0,29.379186630249023
+1994-09-29,6350,36.0,36.0,33.0,36.0,29.379186630249023
+1994-09-28,2325,36.0,36.0,33.0,33.0,26.930923461914062
+1994-09-27,250,33.0,36.0,33.0,33.0,26.930923461914062
+1994-09-26,525,33.0,33.0,33.0,33.0,26.930923461914062
+1994-09-23,1675,33.0,36.0,33.0,33.0,26.930923461914062
+1994-09-22,3225,33.0,36.0,33.0,36.0,29.379186630249023
+1994-09-21,33725,33.0,36.0,33.0,33.0,26.930923461914062
+1994-09-20,19775,34.0,36.0,33.0,34.0,27.74701690673828
+1994-09-19,11600,35.0,35.0,34.0,34.0,27.74701690673828
+1994-09-16,6250,34.0,35.0,34.0,34.0,27.74701690673828
+1994-09-15,5350,34.0,35.0,32.0,35.0,28.56309127807617
+1994-09-14,4675,36.0,38.0,36.0,38.0,31.011369705200195
+1994-09-13,1025,36.0,36.0,36.0,36.0,29.379186630249023
+1994-09-12,2450,36.0,38.0,36.0,38.0,31.011369705200195
+1994-09-09,7200,36.0,39.0,36.0,38.0,31.011369705200195
+1994-09-08,6100,36.0,38.0,36.0,38.0,31.011369705200195
+1994-09-07,5275,36.0,39.0,36.0,38.0,31.011369705200195
+1994-09-06,625,36.0,39.0,36.0,36.0,29.379186630249023
+1994-09-02,1725,36.0,39.0,36.0,39.0,31.827449798583984
+1994-09-01,3850,37.0,40.0,36.0,36.0,29.379186630249023
+1994-08-31,11125,40.0,40.0,38.0,38.0,31.011369705200195
+1994-08-30,35925,36.0,40.0,36.0,38.0,31.011369705200195
+1994-08-29,10925,33.0,38.0,33.0,37.0,30.195281982421875
+1994-08-26,19150,33.0,36.0,33.0,35.0,28.56309127807617
+1994-08-25,16825,31.0,36.0,31.0,33.0,26.930923461914062
+1994-08-24,81275,31.0,33.0,29.0,32.0,26.11483764648437
+1994-08-23,3525,35.0,35.0,33.0,35.0,28.56309127807617
+1994-08-22,275,35.0,35.0,35.0,35.0,28.56309127807617
+1994-08-19,26400,35.0,35.0,33.0,35.0,28.56309127807617
+1994-08-18,13025,33.0,35.0,33.0,35.0,28.56309127807617
+1994-08-17,350,35.0,35.0,34.0,35.0,28.56309127807617
+1994-08-16,1050,35.0,35.0,34.0,34.0,27.74701690673828
+1994-08-15,10750,33.0,35.0,33.0,35.0,28.56309127807617
+1994-08-12,1550,34.0,35.0,33.0,33.0,26.930923461914062
+1994-08-11,2150,33.0,35.0,33.0,33.0,26.930923461914062
+1994-08-10,175,33.0,35.0,33.0,33.0,26.930923461914062
+1994-08-09,3400,35.0,35.0,33.0,33.0,26.930923461914062
+1994-08-08,1050,35.0,35.0,34.5,35.0,28.56309127807617
+1994-08-05,10650,34.0,35.0,33.0,33.5,27.33897018432617
+1994-08-04,1100,34.0,34.0,32.0,33.0,26.930923461914062
+1994-08-03,1900,32.0,34.0,32.0,32.5,26.522878646850582
+1994-08-02,2750,34.0,35.0,33.0,33.0,26.930923461914062
+1994-08-01,300,37.0,37.0,37.0,37.0,30.195281982421875
+1994-07-29,500,34.0,34.0,34.0,34.0,27.74701690673828
+1994-07-28,250,36.0,36.0,36.0,36.0,29.379186630249023
+1994-07-27,0,37.0,37.0,37.0,37.0,30.195281982421875
+1994-07-26,1250,37.0,37.0,37.0,37.0,30.195281982421875
+1994-07-25,100,37.0,37.0,37.0,37.0,30.195281982421875
+1994-07-22,550,34.0,37.0,34.0,34.0,27.74701690673828
+1994-07-21,675,37.0,37.0,37.0,37.0,30.195281982421875
+1994-07-20,750,37.0,37.0,37.0,37.0,30.195281982421875
+1994-07-19,2275,35.0,36.5,35.0,35.0,28.56309127807617
+1994-07-18,2875,35.0,36.5,35.0,35.0,28.56309127807617
+1994-07-15,21275,38.0,40.0,33.0,34.0,27.74701690673828
+1994-07-14,2375,38.0,38.0,38.0,38.0,31.011369705200195
+1994-07-13,0,38.0,38.0,38.0,38.0,31.011369705200195
+1994-07-12,1025,40.0,40.0,38.0,38.0,31.011369705200195
+1994-07-11,775,38.0,40.0,38.0,40.0,32.64353942871094
+1994-07-08,250,40.0,40.0,38.0,38.0,31.011369705200195
+1994-07-07,6225,40.0,40.0,38.0,40.0,32.64353942871094
+1994-07-06,1050,40.0,40.5,40.0,40.0,32.64353942871094
+1994-07-05,2925,42.0,42.0,40.0,40.0,32.64353942871094
+1994-07-01,1200,40.0,41.0,40.0,41.0,33.45962905883789
+1994-06-30,1725,40.0,42.0,40.0,40.0,32.64353942871094
+1994-06-29,2975,40.0,42.0,40.0,40.0,32.64353942871094
+1994-06-28,600,42.0,42.0,40.0,40.0,32.64353942871094
+1994-06-27,6175,40.0,42.0,40.0,42.0,34.275718688964844
+1994-06-24,225,40.0,40.0,40.0,40.0,32.64353942871094
+1994-06-23,1550,40.0,41.0,40.0,40.0,32.64353942871094
+1994-06-22,575,40.0,42.0,40.0,42.0,34.275718688964844
+1994-06-21,1425,40.0,40.0,40.0,40.0,32.64353942871094
+1994-06-20,3175,40.0,41.0,40.0,40.0,32.64353942871094
+1994-06-17,3725,42.0,42.0,40.0,40.0,32.64353942871094
+1994-06-16,4625,41.0,42.0,40.0,40.0,32.64353942871094
+1994-06-15,10750,40.0,41.0,40.0,40.0,32.64353942871094
+1994-06-14,17950,41.5,42.0,40.0,40.0,32.64353942871094
+1994-06-13,3075,40.0,42.0,40.0,40.0,32.64353942871094
+1994-06-10,575,40.0,42.0,40.0,42.0,34.275718688964844
+1994-06-09,0,40.0,40.0,40.0,40.0,32.64353942871094
+1994-06-08,2525,42.0,42.0,40.0,40.0,32.64353942871094
+1994-06-07,3725,42.0,42.0,40.0,41.0,33.45962905883789
+1994-06-06,3150,42.0,42.0,40.0,41.0,33.45962905883789
+1994-06-03,6500,42.0,42.0,40.0,40.0,32.64353942871094
+1994-06-02,175,40.0,42.0,40.0,42.0,34.275718688964844
+1994-06-01,10575,40.0,40.0,40.0,40.0,32.64353942871094
+1994-05-31,3750,42.0,42.0,40.0,40.0,32.64353942871094
+1994-05-27,1800,42.0,42.0,40.0,40.0,32.64353942871094
+1994-05-26,2425,42.0,42.0,40.0,40.0,32.64353942871094
+1994-05-25,2975,40.0,42.0,40.0,42.0,34.275718688964844
+1994-05-24,5625,40.0,42.0,40.0,40.0,32.64353942871094
+1994-05-23,8025,42.0,42.0,40.0,40.0,32.64353942871094
+1994-05-20,14500,42.0,42.0,40.0,41.0,33.45962905883789
+1994-05-19,16025,40.0,42.0,40.0,42.0,34.275718688964844
+1994-05-18,89750,40.0,42.0,40.0,40.0,32.64353942871094