diff --git "a/full_history/TAST.csv" "b/full_history/TAST.csv"
new file mode 100644--- /dev/null
+++ "b/full_history/TAST.csv"
@@ -0,0 +1,4288 @@
+date,volume,open,high,low,close,adj close
+2023-12-28,877300,7.769999980926514,8.039999961853027,7.650000095367432,7.940000057220459,7.940000057220459
+2023-12-27,737400,7.739999771118164,7.889999866485596,7.710000038146973,7.800000190734863,7.800000190734863
+2023-12-26,644200,7.409999847412109,7.730000019073486,7.409999847412109,7.670000076293945,7.670000076293945
+2023-12-22,384700,7.449999809265137,7.5,7.320000171661377,7.409999847412109,7.409999847412109
+2023-12-21,540000,7.150000095367432,7.420000076293945,7.050000190734863,7.400000095367432,7.400000095367432
+2023-12-20,915800,7.400000095367432,7.420000076293945,7.039999961853027,7.050000190734863,7.050000190734863
+2023-12-19,579600,7.320000171661377,7.46999979019165,7.269999980926514,7.409999847412109,7.409999847412109
+2023-12-18,627700,7.300000190734863,7.389999866485596,7.099999904632568,7.309999942779541,7.309999942779541
+2023-12-15,1102600,7.889999866485596,7.940000057220459,7.199999809265137,7.28000020980835,7.28000020980835
+2023-12-14,801200,8.239999771118164,8.380000114440918,7.690000057220459,7.840000152587891,7.840000152587891
+2023-12-13,1032100,8.0600004196167,8.279999732971191,7.789999961853027,8.260000228881836,8.260000228881836
+2023-12-12,391800,8.039999961853027,8.119999885559082,7.820000171661377,8.010000228881836,8.010000228881836
+2023-12-11,937700,7.809999942779541,8.199999809265137,7.75,8.050000190734863,8.050000190734863
+2023-12-08,486200,7.800000190734863,7.909999847412109,7.730000019073486,7.840000152587891,7.840000152587891
+2023-12-07,620900,7.460000038146973,7.809999942779541,7.369999885559082,7.809999942779541,7.809999942779541
+2023-12-06,562700,7.659999847412109,7.730000019073486,7.400000095367432,7.449999809265137,7.449999809265137
+2023-12-05,1438000,7.650000095367432,7.679999828338623,6.599999904632568,7.570000171661377,7.570000171661377
+2023-12-04,1082100,7.800000190734863,8.180000305175781,7.630000114440918,7.760000228881836,7.760000228881836
+2023-12-01,1837800,7.590000152587891,7.96999979019165,7.409999847412109,7.829999923706055,7.829999923706055
+2023-11-30,456100,7.579999923706055,7.610000133514404,7.409999847412109,7.550000190734863,7.550000190734863
+2023-11-29,509200,7.480000019073486,7.670000076293945,7.369999885559082,7.480000019073486,7.480000019073486
+2023-11-28,432900,7.510000228881836,7.570000171661377,7.269999980926514,7.460000038146973,7.460000038146973
+2023-11-27,1126600,7.670000076293945,7.78000020980835,7.320000171661377,7.460000038146973,7.460000038146973
+2023-11-24,507300,7.579999923706055,7.840000152587891,7.510000228881836,7.679999828338623,7.679999828338623
+2023-11-22,539900,7.769999980926514,7.820000171661377,7.519999980926514,7.570000171661377,7.570000171661377
+2023-11-21,828700,7.269999980926514,7.769999980926514,7.269999980926514,7.670000076293945,7.670000076293945
+2023-11-20,781200,7.119999885559082,7.519999980926514,7.110000133514404,7.28000020980835,7.28000020980835
+2023-11-17,616500,7.090000152587891,7.130000114440918,6.929999828338623,7.050000190734863,7.03000020980835
+2023-11-16,772500,7.269999980926514,7.559999942779541,6.900000095367432,7.010000228881836,6.990113735198975
+2023-11-15,1263400,7.550000190734863,7.619999885559082,7.03000020980835,7.389999866485596,7.369035243988037
+2023-11-14,1543800,7.650000095367432,7.75,7.360000133514404,7.440000057220459,7.418893814086914
+2023-11-13,1372200,7.599999904632568,7.849999904632568,6.96999979019165,7.5,7.478723526000977
+2023-11-10,1052900,7.980000019073486,8.050000190734863,7.519999980926514,7.590000152587891,7.56846809387207
+2023-11-09,3822500,7.349999904632568,7.980000019073486,6.760000228881836,7.630000114440918,7.608354568481445
+2023-11-08,517100,6.130000114440918,6.230000019073486,5.960000038146973,6.21999979019165,6.202354431152344
+2023-11-07,248900,6.039999961853027,6.110000133514404,5.900000095367432,6.099999904632568,6.082695007324219
+2023-11-06,297500,6.03000020980835,6.03000020980835,5.889999866485596,6.010000228881836,5.992950439453125
+2023-11-03,215600,5.880000114440918,6.050000190734863,5.869999885559082,5.96999979019165,5.953063488006592
+2023-11-02,264700,5.880000114440918,6.019999980926514,5.789999961853027,5.829999923706055,5.813460826873779
+2023-11-01,254200,5.800000190734863,5.800000190734863,5.650000095367432,5.800000190734863,5.783546447753906
+2023-10-31,208200,5.889999866485596,5.929999828338623,5.730000019073486,5.75,5.733687877655029
+2023-10-30,295700,5.739999771118164,5.940000057220459,5.710000038146973,5.909999847412109,5.893233776092529
+2023-10-27,198800,5.650000095367432,5.699999809265137,5.510000228881836,5.690000057220459,5.673858165740967
+2023-10-26,225100,5.579999923706055,5.690000057220459,5.5,5.570000171661377,5.554198741912842
+2023-10-25,262000,5.769999980926514,5.789999961853027,5.510000228881836,5.550000190734863,5.534255504608154
+2023-10-24,357700,5.690000057220459,5.869999885559082,5.690000057220459,5.800000190734863,5.783546447753906
+2023-10-23,307400,5.389999866485596,5.699999809265137,5.320000171661377,5.639999866485596,5.624000072479248
+2023-10-20,301400,5.380000114440918,5.449999809265137,5.28000020980835,5.409999847412109,5.394652366638184
+2023-10-19,244100,5.460000038146973,5.559999942779541,5.340000152587891,5.380000114440918,5.364737510681152
+2023-10-18,231600,5.650000095367432,5.650000095367432,5.460000038146973,5.489999771118164,5.474425315856934
+2023-10-17,321500,5.599999904632568,5.78000020980835,5.579999923706055,5.659999847412109,5.643943309783936
+2023-10-16,535600,5.369999885559082,5.659999847412109,5.28000020980835,5.619999885559082,5.6040568351745605
+2023-10-13,382200,5.710000038146973,5.710000038146973,5.300000190734863,5.340000152587891,5.324851036071777
+2023-10-12,486900,5.690000057220459,5.840000152587891,5.559999942779541,5.699999809265137,5.683829784393311
+2023-10-11,515300,6.059999942779541,6.269999980926514,5.789999961853027,5.809999942779541,5.793517589569092
+2023-10-10,409700,6.039999961853027,6.199999809265137,6.039999961853027,6.059999942779541,6.042808532714844
+2023-10-09,264900,5.989999771118164,6.070000171661377,5.829999923706055,6.0,5.982978820800781
+2023-10-06,344600,6.260000228881836,6.269999980926514,6.010000228881836,6.050000190734863,6.0328369140625
+2023-10-05,342300,6.309999942779541,6.409999847412109,6.230000019073486,6.309999942779541,6.2920989990234375
+2023-10-04,330300,6.170000076293945,6.449999809265137,6.130000114440918,6.349999904632568,6.3319854736328125
+2023-10-03,542300,6.579999923706055,6.659999847412109,6.21999979019165,6.230000019073486,6.212326049804688
+2023-10-02,467200,6.619999885559082,6.710000038146973,6.510000228881836,6.659999847412109,6.641106128692627
+2023-09-29,1483000,6.579999923706055,6.820000171661377,6.460000038146973,6.590000152587891,6.571305274963379
+2023-09-28,603300,6.650000095367432,6.820000171661377,6.5,6.53000020980835,6.511475563049316
+2023-09-27,626600,6.650000095367432,6.71999979019165,6.46999979019165,6.619999885559082,6.601219654083252
+2023-09-26,838400,6.579999923706055,6.829999923706055,6.449999809265137,6.559999942779541,6.5413899421691895
+2023-09-25,762700,6.230000019073486,6.760000228881836,6.099999904632568,6.590000152587891,6.571305274963379
+2023-09-22,318200,6.260000228881836,6.679999828338623,6.150000095367432,6.21999979019165,6.202354431152344
+2023-09-21,847200,6.440000057220459,6.570000171661377,6.179999828338623,6.21999979019165,6.202354431152344
+2023-09-20,554000,6.190000057220459,6.630000114440918,6.190000057220459,6.5,6.481560230255127
+2023-09-19,635000,5.960000038146973,6.21999979019165,5.900000095367432,6.190000057220459,6.1724395751953125
+2023-09-18,533800,5.980000019073486,6.019999980926514,5.860000133514404,5.949999809265137,5.933120250701904
+2023-09-15,567800,6.099999904632568,6.099999904632568,5.920000076293945,5.980000019073486,5.963035583496094
+2023-09-14,449500,6.300000190734863,6.389999866485596,5.989999771118164,6.099999904632568,6.082695007324219
+2023-09-13,871100,6.230000019073486,6.300000190734863,6.139999866485596,6.210000038146973,6.1923828125
+2023-09-12,497000,6.28000020980835,6.449999809265137,6.190000057220459,6.239999771118164,6.222297668457031
+2023-09-11,985800,6.260000228881836,6.389999866485596,6.170000076293945,6.28000020980835,6.2621846199035645
+2023-09-08,521100,6.619999885559082,6.650000095367432,6.28000020980835,6.300000190734863,6.282127857208252
+2023-09-07,398200,6.539999961853027,6.639999866485596,6.440000057220459,6.619999885559082,6.601219654083252
+2023-09-06,322900,6.480000019073486,6.699999809265137,6.429999828338623,6.559999942779541,6.5413899421691895
+2023-09-05,493500,6.920000076293945,6.920000076293945,6.579999923706055,6.579999923706055,6.561333179473877
+2023-09-01,384700,7.039999961853027,7.050000190734863,6.880000114440918,6.929999828338623,6.910340309143066
+2023-08-31,537500,7.179999828338623,7.190000057220459,6.940000057220459,6.980000019073486,6.960198402404785
+2023-08-30,496500,6.840000152587891,7.190000057220459,6.78000020980835,7.170000076293945,7.149659633636475
+2023-08-29,388300,6.75,6.900000095367432,6.570000171661377,6.829999923706055,6.810624122619629
+2023-08-28,549000,6.599999904632568,6.800000190734863,6.449999809265137,6.800000190734863,6.780709266662598
+2023-08-25,537800,6.730000019073486,6.949999809265137,6.579999923706055,6.599999904632568,6.5812764167785645
+2023-08-24,520100,6.820000171661377,6.829999923706055,6.599999904632568,6.610000133514404,6.591248512268066
+2023-08-23,643800,7.110000133514404,7.210000038146973,6.769999980926514,6.809999942779541,6.790680885314941
+2023-08-22,593400,7.400000095367432,7.400000095367432,6.96999979019165,7.03000020980835,7.010056972503662
+2023-08-21,636700,7.320000171661377,7.409999847412109,7.059999942779541,7.340000152587891,7.319177627563477
+2023-08-18,510300,7.300000190734863,7.429999828338623,7.159999847412109,7.320000171661377,7.299234390258789
+2023-08-17,765800,7.320000171661377,7.5,7.199999809265137,7.380000114440918,7.359064102172852
+2023-08-16,484100,7.400000095367432,7.400000095367432,7.090000152587891,7.289999961853027,7.2693190574646
+2023-08-15,850800,7.159999847412109,7.340000152587891,6.949999809265137,7.309999942779541,7.289262294769287
+2023-08-14,929700,7.050000190734863,7.460000038146973,6.829999923706055,7.179999828338623,7.15963077545166
+2023-08-11,1243500,7.199999809265137,7.289999961853027,6.039999961853027,6.880000114440918,6.860482215881348
+2023-08-10,3451600,6.75,7.75,6.75,6.989999771118164,6.970170021057129
+2023-08-09,806500,6.210000038146973,6.230000019073486,5.989999771118164,6.190000057220459,6.1724395751953125
+2023-08-08,1179400,5.760000228881836,6.239999771118164,5.760000228881836,6.150000095367432,6.1325531005859375
+2023-08-07,434600,5.800000190734863,5.840000152587891,5.690000057220459,5.809999942779541,5.793517589569092
+2023-08-04,423300,5.559999942779541,5.860000133514404,5.519999980926514,5.789999961853027,5.773574352264404
+2023-08-03,365600,5.670000076293945,5.809999942779541,5.519999980926514,5.559999942779541,5.54422664642334
+2023-08-02,378300,5.909999847412109,5.909999847412109,5.619999885559082,5.670000076293945,5.653914928436279
+2023-08-01,584400,5.829999923706055,5.960000038146973,5.579999923706055,5.949999809265137,5.933120250701904
+2023-07-31,566900,5.75,5.949999809265137,5.699999809265137,5.889999866485596,5.873290538787842
+2023-07-28,541200,5.460000038146973,5.820000171661377,5.460000038146973,5.71999979019165,5.703773021697998
+2023-07-27,239100,5.599999904632568,5.679999828338623,5.510000228881836,5.53000020980835,5.514312267303467
+2023-07-26,309600,5.369999885559082,5.610000133514404,5.369999885559082,5.570000171661377,5.554198741912842
+2023-07-25,407400,5.409999847412109,5.460000038146973,5.170000076293945,5.360000133514404,5.344794273376465
+2023-07-24,410400,5.440000057220459,5.519999980926514,5.340000152587891,5.460000038146973,5.444510459899902
+2023-07-21,364200,5.630000114440918,5.71999979019165,5.440000057220459,5.460000038146973,5.444510459899902
+2023-07-20,451900,5.619999885559082,5.739999771118164,5.5,5.559999942779541,5.54422664642334
+2023-07-19,980500,5.349999904632568,5.869999885559082,5.349999904632568,5.570000171661377,5.554198741912842
+2023-07-18,1099100,5.059999942779541,5.409999847412109,4.96999979019165,5.329999923706055,5.314879417419434
+2023-07-17,528500,5.110000133514404,5.150000095367432,4.760000228881836,4.889999866485596,4.87612771987915
+2023-07-14,408400,5.260000228881836,5.269999980926514,5.039999961853027,5.099999904632568,5.085531711578369
+2023-07-13,334500,5.349999904632568,5.489999771118164,5.239999771118164,5.260000228881836,5.245078086853027
+2023-07-12,397600,5.46999979019165,5.539999961853027,5.340000152587891,5.360000133514404,5.344794273376465
+2023-07-11,545400,5.070000171661377,5.400000095367432,5.010000228881836,5.349999904632568,5.334822654724121
+2023-07-10,561200,5.039999961853027,5.159999847412109,4.940000057220459,5.079999923706055,5.065588474273682
+2023-07-07,569000,5.050000190734863,5.179999828338623,4.960000038146973,5.050000190734863,5.035674095153809
+2023-07-06,604000,4.75,5.050000190734863,4.699999809265137,5.0,4.985815525054932
+2023-07-05,466200,4.849999904632568,4.869999885559082,4.690000057220459,4.78000020980835,4.766439914703369
+2023-07-03,296100,5.050000190734863,5.050000190734863,4.860000133514404,4.889999866485596,4.87612771987915
+2023-06-30,594800,4.849999904632568,5.099999904632568,4.849999904632568,5.039999961853027,5.025701999664307
+2023-06-29,559900,4.619999885559082,4.820000171661377,4.590000152587891,4.809999942779541,4.7963547706604
+2023-06-28,418200,4.489999771118164,4.639999866485596,4.449999809265137,4.619999885559082,4.606893539428711
+2023-06-27,711700,4.639999866485596,4.650000095367432,4.289999961853027,4.480000019073486,4.467290878295898
+2023-06-26,678300,4.539999961853027,4.730000019073486,4.460000038146973,4.630000114440918,4.616865158081055
+2023-06-23,5513200,4.960000038146973,4.960000038146973,4.380000114440918,4.610000133514404,4.596921920776367
+2023-06-22,612300,5.300000190734863,5.309999942779541,5.03000020980835,5.139999866485596,5.125418186187744
+2023-06-21,801500,4.840000152587891,5.300000190734863,4.760000228881836,5.260000228881836,5.245078086853027
+2023-06-20,1111500,5.010000228881836,5.050000190734863,4.510000228881836,4.909999847412109,4.896070957183838
+2023-06-16,759900,5.639999866485596,5.639999866485596,5.159999847412109,5.190000057220459,5.175276756286621
+2023-06-15,570100,5.300000190734863,5.670000076293945,5.289999961853027,5.590000152587891,5.574141979217529
+2023-06-14,754900,5.860000133514404,6.0,5.230000019073486,5.269999980926514,5.255049705505371
+2023-06-13,673600,5.820000171661377,6.059999942779541,5.769999980926514,5.940000057220459,5.923149108886719
+2023-06-12,626700,5.75,5.869999885559082,5.519999980926514,5.860000133514404,5.843376159667969
+2023-06-09,475100,5.900000095367432,5.980000019073486,5.710000038146973,5.78000020980835,5.763603210449219
+2023-06-08,744800,5.75,5.960000038146973,5.679999828338623,5.900000095367432,5.883262634277344
+2023-06-07,573000,5.550000190734863,5.78000020980835,5.510000228881836,5.710000038146973,5.693801403045654
+2023-06-06,727500,5.650000095367432,5.659999847412109,5.28000020980835,5.449999809265137,5.434538841247559
+2023-06-05,764900,5.670000076293945,5.960000038146973,5.559999942779541,5.710000038146973,5.693801403045654
+2023-06-02,757500,5.809999942779541,5.809999942779541,5.110000133514404,5.679999828338623,5.663886547088623
+2023-06-01,777400,5.460000038146973,5.820000171661377,5.369999885559082,5.75,5.733687877655029
+2023-05-31,462400,5.210000038146973,5.510000228881836,5.179999828338623,5.5,5.484396934509277
+2023-05-30,912400,5.550000190734863,5.570000171661377,5.050000190734863,5.230000019073486,5.215163230895996
+2023-05-26,656500,5.71999979019165,5.820000171661377,5.480000019073486,5.550000190734863,5.534255504608154
+2023-05-25,524000,5.599999904632568,5.739999771118164,5.440000057220459,5.710000038146973,5.693801403045654
+2023-05-24,515700,5.630000114440918,5.630000114440918,5.230000019073486,5.539999961853027,5.524283409118652
+2023-05-23,980600,5.820000171661377,5.829999923706055,5.610000133514404,5.659999847412109,5.643943309783936
+2023-05-22,1453700,5.179999828338623,5.829999923706055,5.179999828338623,5.71999979019165,5.703773021697998
+2023-05-19,687100,5.010000228881836,5.090000152587891,4.889999866485596,5.070000171661377,5.055617332458496
+2023-05-18,884400,5.429999828338623,5.46999979019165,4.860000133514404,5.0,4.985815525054932
+2023-05-17,918000,5.380000114440918,5.46999979019165,5.099999904632568,5.389999866485596,5.374709129333496
+2023-05-16,957800,4.909999847412109,5.449999809265137,4.829999923706055,5.429999828338623,5.414595603942871
+2023-05-15,897200,5.050000190734863,5.099999904632568,4.860000133514404,4.880000114440918,4.866156101226807
+2023-05-12,1243400,4.730000019073486,5.300000190734863,4.71999979019165,5.050000190734863,5.035674095153809
+2023-05-11,1307500,4.670000076293945,4.739999771118164,4.329999923706055,4.659999847412109,4.646780014038086
+2023-05-10,435600,4.309999942779541,4.460000038146973,4.190000057220459,4.360000133514404,4.347631454467773
+2023-05-09,550000,4.070000171661377,4.420000076293945,4.070000171661377,4.349999904632568,4.337659358978272
+2023-05-08,648600,4.119999885559082,4.239999771118164,3.670000076293945,4.099999904632568,4.088368892669678
+2023-05-05,638900,4.429999828338623,4.510000228881836,4.099999904632568,4.170000076293945,4.158170223236084
+2023-05-04,700200,4.230000019073486,4.480000019073486,4.159999847412109,4.380000114440918,4.367574691772461
+2023-05-03,607300,4.0,4.329999923706055,4.0,4.28000020980835,4.267858505249023
+2023-05-02,458000,4.050000190734863,4.059999942779541,3.759999990463257,4.0,3.988652467727661
+2023-05-01,554200,3.759999990463257,4.150000095367432,3.75,3.990000009536743,3.978680849075317
+2023-04-28,496100,3.859999895095825,3.9600000381469727,3.7300000190734863,3.849999904632568,3.839077949523926
+2023-04-27,588100,3.940000057220459,3.9800000190734863,3.7300000190734863,3.859999895095825,3.8490495681762695
+2023-04-26,747800,3.75,4.099999904632568,3.690000057220459,3.940000057220459,3.928822755813599
+2023-04-25,596400,3.7799999713897705,3.819999933242798,3.470000028610229,3.680000066757202,3.669560432434082
+2023-04-24,976100,3.7100000381469727,4.059999942779541,3.640000104904175,3.799999952316284,3.789219856262207
+2023-04-21,576100,3.380000114440918,3.650000095367432,3.299999952316284,3.650000095367432,3.639645576477051
+2023-04-20,562900,3.380000114440918,3.5,3.3399999141693115,3.400000095367432,3.390354633331299
+2023-04-19,576000,3.130000114440918,3.4200000762939453,2.990000009536743,3.390000104904175,3.380383014678955
+2023-04-18,830800,3.009999990463257,3.150000095367432,2.940000057220459,3.0899999141693115,3.0812339782714844
+2023-04-17,620000,2.819999933242798,3.190000057220459,2.819999933242798,2.9600000381469727,2.951602935791016
+2023-04-14,1368300,3.5,3.5,2.549999952316284,2.789999961853028,2.7820849418640137
+2023-04-13,670400,3.2699999809265137,3.5299999713897705,3.259999990463257,3.5,3.4900708198547363
+2023-04-12,630400,3.109999895095825,3.369999885559082,3.0899999141693115,3.240000009536743,3.23080849647522
+2023-04-11,535200,2.9100000858306885,3.140000104904175,2.880000114440918,3.059999942779541,3.051319122314453
+2023-04-10,604800,2.7300000190734863,2.950000047683716,2.700000047683716,2.890000104904175,2.8818016052246094
+2023-04-06,172200,2.680000066757202,2.7100000381469727,2.619999885559082,2.700000047683716,2.69234037399292
+2023-04-05,227100,2.5799999237060547,2.650000095367432,2.5299999713897705,2.650000095367432,2.642482280731201
+2023-04-04,536500,2.5199999809265137,2.5999999046325684,2.5,2.559999942779541,2.5527374744415283
+2023-04-03,681100,2.2699999809265137,2.5,2.2300000190734863,2.490000009536743,2.482936143875122
+2023-03-31,100700,2.25,2.2699999809265137,2.2100000381469727,2.2300000190734863,2.223673820495605
+2023-03-30,181900,2.25,2.259999990463257,2.1600000858306885,2.2100000381469727,2.203730583190918
+2023-03-29,88100,2.240000009536743,2.2799999713897705,2.220000028610229,2.240000009536743,2.233645439147949
+2023-03-28,99700,2.2799999713897705,2.299999952316284,2.2100000381469727,2.25,2.243617057800293
+2023-03-27,124500,2.180000066757202,2.2799999713897705,2.140000104904175,2.2699999809265137,2.2635602951049805
+2023-03-24,139000,2.150000095367432,2.1600000858306885,2.069999933242798,2.119999885559082,2.113985776901245
+2023-03-23,135000,2.240000009536743,2.309999942779541,2.1600000858306885,2.1600000858306885,2.153872489929199
+2023-03-22,142600,2.289999961853028,2.299999952316284,2.1700000762939453,2.2699999809265137,2.2635602951049805
+2023-03-21,212600,2.2799999713897705,2.319999933242798,2.200000047683716,2.2699999809265137,2.2635602951049805
+2023-03-20,305000,2.1700000762939453,2.259999990463257,2.119999885559082,2.259999990463257,2.2535886764526367
+2023-03-17,464400,2.240000009536743,2.259999990463257,2.049999952316284,2.0999999046325684,2.0940425395965576
+2023-03-16,180100,2.0799999237060547,2.240000009536743,2.049999952316284,2.2300000190734863,2.223673820495605
+2023-03-15,70000,2.0299999713897705,2.0999999046325684,2.0199999809265137,2.069999933242798,2.0641276836395264
+2023-03-14,130500,2.059999942779541,2.119999885559082,2.009999990463257,2.0799999237060547,2.07409930229187
+2023-03-13,121900,2.009999990463257,2.0799999237060547,1.9600000381469729,2.0199999809265137,2.014269590377808
+2023-03-10,199700,2.2100000381469727,2.2300000190734863,1.9700000286102293,2.059999942779541,2.0541560649871826
+2023-03-09,144200,2.200000047683716,2.2799999713897705,2.1600000858306885,2.2300000190734863,2.223673820495605
+2023-03-08,235400,2.240000009536743,2.3399999141693115,2.190000057220459,2.220000028610229,2.2137022018432617
+2023-03-07,422300,2.240000009536743,2.369999885559082,2.1700000762939453,2.220000028610229,2.2137022018432617
+2023-03-06,107100,2.069999933242798,2.150000095367432,2.0299999713897705,2.150000095367432,2.1439008712768555
+2023-03-03,110600,2.0299999713897705,2.150000095367432,2.0299999713897705,2.0299999713897705,2.024241209030152
+2023-03-02,30200,2.069999933242798,2.0899999141693115,2.009999990463257,2.0199999809265137,2.014269590377808
+2023-03-01,131100,2.130000114440918,2.1600000858306885,2.059999942779541,2.0899999141693115,2.084070920944214
+2023-02-28,236200,2.0299999713897705,2.190000057220459,2.0299999713897705,2.0799999237060547,2.07409930229187
+2023-02-27,75300,1.919999957084656,2.0299999713897705,1.899999976158142,2.0299999713897705,2.024241209030152
+2023-02-24,29100,1.899999976158142,1.919999957084656,1.8799999952316284,1.8899999856948853,1.88463830947876
+2023-02-23,110900,1.8899999856948853,1.9700000286102293,1.850000023841858,1.950000047683716,1.944468140602112
+2023-02-22,67100,1.940000057220459,1.950000047683716,1.870000004768372,1.8899999856948853,1.88463830947876
+2023-02-21,62000,1.9800000190734863,1.9900000095367432,1.870000004768372,1.950000047683716,1.944468140602112
+2023-02-17,28700,1.950000047683716,1.9900000095367432,1.950000047683716,1.9700000286102293,1.9644113779067995
+2023-02-16,19600,2.039999961853028,2.039999961853028,1.9800000190734863,1.9800000190734863,1.974382996559143
+2023-02-15,35500,1.9700000286102293,2.059999942779541,1.9700000286102293,2.039999961853028,2.034212827682495
+2023-02-14,37300,2.069999933242798,2.069999933242798,1.950000047683716,2.0,1.9943262338638303
+2023-02-13,52400,1.9299999475479128,2.039999961853028,1.9299999475479128,1.9900000095367432,1.9843546152114868
+2023-02-10,56300,2.0,2.0299999713897705,1.9700000286102293,1.9900000095367432,1.9843546152114868
+2023-02-09,69200,2.069999933242798,2.069999933242798,1.9299999475479128,2.039999961853028,2.034212827682495
+2023-02-08,45800,2.1700000762939453,2.1700000762939453,2.049999952316284,2.049999952316284,2.044184446334839
+2023-02-07,76500,2.0799999237060547,2.1700000762939453,2.009999990463257,2.1600000858306885,2.153872489929199
+2023-02-06,57500,2.009999990463257,2.0899999141693115,2.0,2.039999961853028,2.034212827682495
+2023-02-03,41700,2.049999952316284,2.0999999046325684,2.0299999713897705,2.059999942779541,2.0541560649871826
+2023-02-02,61000,2.1700000762939453,2.190000057220459,2.069999933242798,2.0999999046325684,2.0940425395965576
+2023-02-01,111300,2.140000104904175,2.200000047683716,2.140000104904175,2.1700000762939453,2.163844108581543
+2023-01-31,50700,2.109999895095825,2.1700000762939453,2.0999999046325684,2.150000095367432,2.1439008712768555
+2023-01-30,40300,2.140000104904175,2.1600000858306885,2.0899999141693115,2.109999895095825,2.1040141582489014
+2023-01-27,89300,2.119999885559082,2.1700000762939453,2.0799999237060547,2.119999885559082,2.113985776901245
+2023-01-26,148600,1.9299999475479128,2.0999999046325684,1.919999957084656,2.0899999141693115,2.084070920944214
+2023-01-25,170900,1.909999966621399,1.9700000286102293,1.8799999952316284,1.9299999475479128,1.9245247840881348
+2023-01-24,119600,2.069999933242798,2.069999933242798,1.8799999952316284,1.950000047683716,1.944468140602112
+2023-01-23,171400,2.069999933242798,2.109999895095825,1.9800000190734863,2.049999952316284,2.044184446334839
+2023-01-20,138200,2.140000104904175,2.1600000858306885,2.049999952316284,2.059999942779541,2.0541560649871826
+2023-01-19,158000,2.1600000858306885,2.2100000381469727,2.049999952316284,2.119999885559082,2.113985776901245
+2023-01-18,168000,2.1600000858306885,2.309999942779541,2.130000114440918,2.190000057220459,2.1837873458862305
+2023-01-17,163500,2.039999961853028,2.200000047683716,2.0199999809265137,2.1600000858306885,2.153872489929199
+2023-01-13,269600,1.8899999856948853,2.0999999046325684,1.8799999952316284,2.039999961853028,2.034212827682495
+2023-01-12,194300,1.5700000524520874,1.899999976158142,1.5700000524520874,1.870000004768372,1.8646950721740725
+2023-01-11,551900,1.6100000143051147,1.659999966621399,1.5199999809265137,1.559999942779541,1.5555744171142578
+2023-01-10,184600,1.659999966621399,1.659999966621399,1.559999942779541,1.6200000047683716,1.61540424823761
+2023-01-09,151300,1.5800000429153442,1.7000000476837158,1.559999942779541,1.6399999856948853,1.6353474855422974
+2023-01-06,65500,1.5,1.5399999618530271,1.4900000095367432,1.5299999713897705,1.5256595611572266
+2023-01-05,50600,1.4800000190734863,1.5399999618530271,1.4800000190734863,1.5,1.495744705200195
+2023-01-04,55600,1.4500000476837158,1.5,1.4199999570846558,1.5,1.495744705200195
+2023-01-03,57700,1.3799999952316284,1.440000057220459,1.3700000047683716,1.4199999570846558,1.4159716367721558
+2022-12-30,183000,1.3300000429153442,1.4199999570846558,1.309999942779541,1.3600000143051147,1.3561418056488037
+2022-12-29,71600,1.350000023841858,1.399999976158142,1.350000023841858,1.3600000143051147,1.3561418056488037
+2022-12-28,38700,1.399999976158142,1.399999976158142,1.3600000143051147,1.3600000143051147,1.3561418056488037
+2022-12-27,60800,1.3799999952316284,1.409999966621399,1.3700000047683716,1.399999976158142,1.3960283994674685
+2022-12-23,115000,1.350000023841858,1.399999976158142,1.3300000429153442,1.3899999856948853,1.386056661605835
+2022-12-22,120000,1.3899999856948853,1.4299999475479126,1.350000023841858,1.3600000143051147,1.3561418056488037
+2022-12-21,38600,1.440000057220459,1.4700000286102295,1.3899999856948853,1.4199999570846558,1.4159716367721558
+2022-12-20,79400,1.409999966621399,1.440000057220459,1.3799999952316284,1.399999976158142,1.3960283994674685
+2022-12-19,130100,1.4299999475479126,1.4700000286102295,1.399999976158142,1.4500000476837158,1.4458866119384766
+2022-12-16,73100,1.4500000476837158,1.4900000095367432,1.440000057220459,1.4500000476837158,1.4458866119384766
+2022-12-15,123800,1.4299999475479126,1.4800000190734863,1.4299999475479126,1.4500000476837158,1.4458866119384766
+2022-12-14,193900,1.4600000381469729,1.4700000286102295,1.4199999570846558,1.440000057220459,1.4359149932861328
+2022-12-13,92700,1.4600000381469729,1.4700000286102295,1.4500000476837158,1.4500000476837158,1.4458866119384766
+2022-12-12,219600,1.399999976158142,1.4500000476837158,1.3799999952316284,1.4199999570846558,1.4159716367721558
+2022-12-09,74800,1.409999966621399,1.4500000476837158,1.3799999952316284,1.409999966621399,1.406000018119812
+2022-12-08,218300,1.4800000190734863,1.4900000095367432,1.3700000047683716,1.409999966621399,1.406000018119812
+2022-12-07,71400,1.4900000095367432,1.5399999618530271,1.4500000476837158,1.4800000190734863,1.4758014678955078
+2022-12-06,118300,1.559999942779541,1.559999942779541,1.4900000095367432,1.4900000095367432,1.4857730865478516
+2022-12-05,43900,1.4900000095367432,1.559999942779541,1.4900000095367432,1.5499999523162842,1.545602798461914
+2022-12-02,105700,1.4600000381469729,1.5399999618530271,1.4600000381469729,1.5099999904632568,1.505716323852539
+2022-12-01,113200,1.5199999809265137,1.5499999523162842,1.4800000190734863,1.4900000095367432,1.4857730865478516
+2022-11-30,175200,1.5,1.5399999618530271,1.4800000190734863,1.4900000095367432,1.4857730865478516
+2022-11-29,159800,1.4900000095367432,1.559999942779541,1.4800000190734863,1.4900000095367432,1.4857730865478516
+2022-11-28,128900,1.4800000190734863,1.5299999713897705,1.4800000190734863,1.5099999904632568,1.505716323852539
+2022-11-25,31500,1.5,1.5299999713897705,1.4600000381469729,1.4700000286102295,1.465829849243164
+2022-11-23,70000,1.5800000429153442,1.5800000429153442,1.5199999809265137,1.5299999713897705,1.5256595611572266
+2022-11-22,137200,1.5299999713897705,1.5800000429153442,1.4900000095367432,1.5700000524520874,1.5655461549758911
+2022-11-21,76500,1.4800000190734863,1.5499999523162842,1.4800000190734863,1.5399999618530271,1.5356311798095703
+2022-11-18,264300,1.600000023841858,1.659999966621399,1.4700000286102295,1.4800000190734863,1.4758014678955078
+2022-11-17,92800,1.5700000524520874,1.590000033378601,1.5099999904632568,1.5499999523162842,1.545602798461914
+2022-11-16,116500,1.690000057220459,1.690000057220459,1.5499999523162842,1.5800000429153442,1.5755177736282349
+2022-11-15,104000,1.6799999475479126,1.7400000095367432,1.659999966621399,1.659999966621399,1.6552907228469849
+2022-11-14,114800,1.7300000190734863,1.7899999618530271,1.6399999856948853,1.659999966621399,1.6552907228469849
+2022-11-11,405900,1.75,1.7899999618530271,1.6699999570846558,1.75,1.7450354099273682
+2022-11-10,253700,1.7400000095367432,1.7599999904632568,1.600000023841858,1.7400000095367432,1.7350637912750244
+2022-11-09,132100,1.75,1.809999942779541,1.6200000047683716,1.6699999570846558,1.6652623414993286
+2022-11-08,108600,1.7100000381469729,1.7899999618530271,1.6699999570846558,1.75,1.7450354099273682
+2022-11-07,37900,1.690000057220459,1.690000057220459,1.659999966621399,1.6799999475479126,1.6752339601516724
+2022-11-04,70400,1.7200000286102295,1.7599999904632568,1.690000057220459,1.7000000476837158,1.6951773166656494
+2022-11-03,195800,1.7100000381469729,1.7200000286102295,1.5700000524520874,1.7200000286102295,1.715120553970337
+2022-11-02,78000,1.7200000286102295,1.7200000286102295,1.6399999856948853,1.7000000476837158,1.6951773166656494
+2022-11-01,61700,1.7699999809265137,1.7899999618530271,1.649999976158142,1.7000000476837158,1.6951773166656494
+2022-10-31,115200,1.659999966621399,1.7599999904632568,1.649999976158142,1.75,1.7450354099273682
+2022-10-28,63300,1.7200000286102295,1.7599999904632568,1.6699999570846558,1.6799999475479126,1.6752339601516724
+2022-10-27,95800,1.6699999570846558,1.7100000381469729,1.649999976158142,1.7000000476837158,1.6951773166656494
+2022-10-26,81500,1.6299999952316284,1.7000000476837158,1.6200000047683716,1.649999976158142,1.6453191041946411
+2022-10-25,67000,1.5199999809265137,1.6299999952316284,1.5199999809265137,1.6100000143051147,1.605432629585266
+2022-10-24,98700,1.5700000524520874,1.5700000524520874,1.4800000190734863,1.5,1.495744705200195
+2022-10-21,83700,1.600000023841858,1.6100000143051147,1.5199999809265137,1.5299999713897705,1.5256595611572266
+2022-10-20,124800,1.6200000047683716,1.6399999856948853,1.559999942779541,1.6100000143051147,1.605432629585266
+2022-10-19,229400,1.5700000524520874,1.690000057220459,1.559999942779541,1.6100000143051147,1.605432629585266
+2022-10-18,160400,1.590000033378601,1.6699999570846558,1.590000033378601,1.600000023841858,1.5954610109329224
+2022-10-17,231300,1.5700000524520874,1.7000000476837158,1.559999942779541,1.559999942779541,1.5555744171142578
+2022-10-14,146300,1.5299999713897705,1.5800000429153442,1.5299999713897705,1.5700000524520874,1.5655461549758911
+2022-10-13,124700,1.5,1.5499999523162842,1.4800000190734863,1.5399999618530271,1.5356311798095703
+2022-10-12,88600,1.5800000429153442,1.590000033378601,1.4500000476837158,1.5299999713897705,1.5256595611572266
+2022-10-11,225300,1.600000023841858,1.6699999570846558,1.5499999523162842,1.590000033378601,1.5854893922805786
+2022-10-10,152300,1.6699999570846558,1.6799999475479126,1.5800000429153442,1.6200000047683716,1.61540424823761
+2022-10-07,89400,1.6299999952316284,1.7100000381469729,1.6200000047683716,1.649999976158142,1.6453191041946411
+2022-10-06,539600,1.7699999809265137,1.830000042915344,1.6799999475479126,1.6799999475479126,1.6752339601516724
+2022-10-05,154400,1.7799999713897705,1.7899999618530271,1.7400000095367432,1.7699999809265137,1.7649786472320557
+2022-10-04,171200,1.7300000190734863,1.809999942779541,1.7100000381469729,1.7899999618530271,1.7849218845367432
+2022-10-03,168700,1.6699999570846558,1.7000000476837158,1.590000033378601,1.6699999570846558,1.6652623414993286
+2022-09-30,243200,1.6100000143051147,1.7100000381469729,1.590000033378601,1.6299999952316284,1.6253758668899536
+2022-09-29,60700,1.6399999856948853,1.6399999856948853,1.5399999618530271,1.590000033378601,1.5854893922805786
+2022-09-28,143300,1.4800000190734863,1.649999976158142,1.4800000190734863,1.6100000143051147,1.605432629585266
+2022-09-27,103400,1.4800000190734863,1.5399999618530271,1.4199999570846558,1.4700000286102295,1.465829849243164
+2022-09-26,139500,1.5800000429153442,1.6399999856948853,1.440000057220459,1.440000057220459,1.4359149932861328
+2022-09-23,119900,1.7100000381469729,1.7100000381469729,1.5800000429153442,1.590000033378601,1.5854893922805786
+2022-09-22,90700,1.7300000190734863,1.7300000190734863,1.649999976158142,1.6799999475479126,1.6752339601516724
+2022-09-21,94600,1.840000033378601,1.870000004768372,1.75,1.7599999904632568,1.755007028579712
+2022-09-20,41500,1.820000052452088,1.870000004768372,1.809999942779541,1.809999942779541,1.80486524105072
+2022-09-19,91800,1.820000052452088,1.8799999952316284,1.7999999523162842,1.8600000143051147,1.8547234535217283
+2022-09-16,391200,1.9600000381469729,1.9600000381469729,1.7899999618530271,1.820000052452088,1.8148369789123533
+2022-09-15,145500,1.9900000095367432,2.0899999141693115,1.9299999475479128,1.9700000286102293,1.9644113779067995
+2022-09-14,120900,2.0899999141693115,2.109999895095825,1.9900000095367432,2.0,1.9943262338638303
+2022-09-13,82100,2.180000066757202,2.180000066757202,2.069999933242798,2.130000114440918,2.123957633972168
+2022-09-12,122900,2.0999999046325684,2.240000009536743,2.069999933242798,2.220000028610229,2.2137022018432617
+2022-09-09,139800,2.039999961853028,2.109999895095825,2.0199999809265137,2.069999933242798,2.0641276836395264
+2022-09-08,52300,1.9800000190734863,2.059999942779541,1.950000047683716,2.049999952316284,2.044184446334839
+2022-09-07,108600,2.069999933242798,2.109999895095825,1.899999976158142,1.9600000381469729,1.954439759254456
+2022-09-06,90400,2.0299999713897705,2.069999933242798,1.9600000381469729,2.069999933242798,2.0641276836395264
+2022-09-02,181600,2.119999885559082,2.140000104904175,1.950000047683716,1.9900000095367432,1.9843546152114868
+2022-09-01,114200,2.200000047683716,2.2100000381469727,2.049999952316284,2.0999999046325684,2.0940425395965576
+2022-08-31,136100,2.2699999809265137,2.319999933242798,2.130000114440918,2.200000047683716,2.193758964538574
+2022-08-30,99900,2.319999933242798,2.319999933242798,2.220000028610229,2.2799999713897705,2.273531913757324
+2022-08-29,54700,2.25,2.289999961853028,2.2100000381469727,2.2799999713897705,2.273531913757324
+2022-08-26,40700,2.289999961853028,2.369999885559082,2.220000028610229,2.25,2.243617057800293
+2022-08-25,72400,2.359999895095825,2.369999885559082,2.240000009536743,2.309999942779541,2.3034467697143555
+2022-08-24,159700,2.400000095367432,2.440000057220459,2.299999952316284,2.319999933242798,2.313418388366699
+2022-08-23,160300,2.259999990463257,2.400000095367432,2.240000009536743,2.400000095367432,2.3931915760040283
+2022-08-22,102900,2.400000095367432,2.400000095367432,2.180000066757202,2.25,2.243617057800293
+2022-08-19,86800,2.3499999046325684,2.400000095367432,2.289999961853028,2.369999885559082,2.363276481628418
+2022-08-18,131200,2.2699999809265137,2.4200000762939453,2.240000009536743,2.400000095367432,2.3931915760040283
+2022-08-17,124400,2.200000047683716,2.299999952316284,2.130000114440918,2.240000009536743,2.233645439147949
+2022-08-16,120900,2.25,2.2799999713897705,2.1700000762939453,2.190000057220459,2.1837873458862305
+2022-08-15,79800,2.289999961853028,2.299999952316284,2.2100000381469727,2.2799999713897705,2.273531913757324
+2022-08-12,190500,2.390000104904175,2.440000057220459,2.240000009536743,2.309999942779541,2.3034467697143555
+2022-08-11,273100,2.3399999141693115,2.490000009536743,2.109999895095825,2.3399999141693115,2.3333616256713867
+2022-08-10,244000,2.4800000190734863,2.690000057220459,2.400000095367432,2.450000047683716,2.443049669265747
+2022-08-09,122000,2.440000057220459,2.450000047683716,2.3299999237060547,2.4100000858306885,2.403163194656372
+2022-08-08,105800,2.359999895095825,2.470000028610229,2.3299999237060547,2.430000066757202,2.42310643196106
+2022-08-05,107100,2.4200000762939453,2.4800000190734863,2.319999933242798,2.3399999141693115,2.3333616256713867
+2022-08-04,211800,2.630000114440918,2.6700000762939453,2.390000104904175,2.4200000762939453,2.413134813308716
+2022-08-03,266300,2.470000028610229,2.680000066757202,2.450000047683716,2.609999895095825,2.602595567703247
+2022-08-02,219300,2.430000066757202,2.569999933242798,2.359999895095825,2.5,2.492907762527466
+2022-08-01,148600,2.490000009536743,2.490000009536743,2.369999885559082,2.430000066757202,2.42310643196106
+2022-07-29,526500,2.180000066757202,2.509999990463257,2.1600000858306885,2.490000009536743,2.482936143875122
+2022-07-28,190000,2.0999999046325684,2.220000028610229,2.0799999237060547,2.1600000858306885,2.153872489929199
+2022-07-27,130300,2.049999952316284,2.0799999237060547,1.9900000095367432,2.069999933242798,2.0641276836395264
+2022-07-26,167900,2.0199999809265137,2.0299999713897705,1.9800000190734863,2.0,1.9943262338638303
+2022-07-25,84200,2.0899999141693115,2.0899999141693115,2.0199999809265137,2.039999961853028,2.034212827682495
+2022-07-22,52200,2.140000104904175,2.140000104904175,2.039999961853028,2.049999952316284,2.044184446334839
+2022-07-21,70800,2.180000066757202,2.180000066757202,2.0899999141693115,2.130000114440918,2.123957633972168
+2022-07-20,86800,2.190000057220459,2.2300000190734863,2.119999885559082,2.180000066757202,2.1738157272338867
+2022-07-19,213900,2.1700000762939453,2.240000009536743,2.150000095367432,2.190000057220459,2.1837873458862305
+2022-07-18,93700,2.190000057220459,2.240000009536743,2.130000114440918,2.140000104904175,2.133929252624512
+2022-07-15,173100,2.190000057220459,2.2699999809265137,2.140000104904175,2.150000095367432,2.1439008712768555
+2022-07-14,103800,2.0199999809265137,2.1700000762939453,2.009999990463257,2.150000095367432,2.1439008712768555
+2022-07-13,175300,1.9900000095367432,2.069999933242798,1.9900000095367432,2.059999942779541,2.0541560649871826
+2022-07-12,164300,2.009999990463257,2.059999942779541,2.0,2.009999990463257,2.004297971725464
+2022-07-11,237500,2.009999990463257,2.0999999046325684,2.009999990463257,2.0199999809265137,2.014269590377808
+2022-07-08,283200,2.109999895095825,2.2100000381469727,2.0199999809265137,2.039999961853028,2.034212827682495
+2022-07-07,111000,2.130000114440918,2.220000028610229,2.109999895095825,2.1600000858306885,2.153872489929199
+2022-07-06,196600,2.140000104904175,2.1600000858306885,2.0899999141693115,2.0999999046325684,2.0940425395965576
+2022-07-05,360200,2.049999952316284,2.150000095367432,2.0,2.119999885559082,2.113985776901245
+2022-07-01,199400,2.009999990463257,2.130000114440918,1.9900000095367432,2.0999999046325684,2.0940425395965576
+2022-06-30,198900,2.069999933242798,2.0899999141693115,1.9800000190734863,2.0199999809265137,2.014269590377808
+2022-06-29,192900,2.0799999237060547,2.119999885559082,1.9700000286102293,2.0799999237060547,2.07409930229187
+2022-06-28,147400,2.1700000762939453,2.25,2.069999933242798,2.069999933242798,2.0641276836395264
+2022-06-27,208000,2.190000057220459,2.25,2.0899999141693115,2.1600000858306885,2.153872489929199
+2022-06-24,3845900,2.200000047683716,2.390000104904175,2.119999885559082,2.1700000762939453,2.163844108581543
+2022-06-23,249400,2.0799999237060547,2.2100000381469727,2.0299999713897705,2.200000047683716,2.193758964538574
+2022-06-22,245400,2.049999952316284,2.150000095367432,2.049999952316284,2.059999942779541,2.0541560649871826
+2022-06-21,289900,2.309999942779541,2.400000095367432,2.049999952316284,2.0799999237060547,2.07409930229187
+2022-06-17,302100,2.140000104904175,2.299999952316284,2.140000104904175,2.2300000190734863,2.223673820495605
+2022-06-16,310100,2.150000095367432,2.150000095367432,1.9900000095367432,2.0899999141693115,2.084070920944214
+2022-06-15,316900,2.190000057220459,2.259999990463257,2.130000114440918,2.2100000381469727,2.203730583190918
+2022-06-14,350400,2.25,2.2799999713897705,2.039999961853028,2.109999895095825,2.1040141582489014
+2022-06-13,497400,2.3499999046325684,2.3499999046325684,2.0999999046325684,2.220000028610229,2.2137022018432617
+2022-06-10,509700,2.509999990463257,2.569999933242798,2.2300000190734863,2.25,2.243617057800293
+2022-06-09,779100,2.369999885559082,2.650000095367432,2.240000009536743,2.5999999046325684,2.592623949050904
+2022-06-08,461400,2.259999990463257,2.369999885559082,2.1600000858306885,2.369999885559082,2.363276481628418
+2022-06-07,583100,1.919999957084656,2.240000009536743,1.919999957084656,2.2100000381469727,2.203730583190918
+2022-06-06,338800,1.8799999952316284,2.0799999237060547,1.8799999952316284,1.9600000381469729,1.954439759254456
+2022-06-03,251100,1.840000033378601,1.919999957084656,1.7999999523162842,1.909999966621399,1.904581546783448
+2022-06-02,164900,1.7699999809265137,1.8799999952316284,1.7599999904632568,1.870000004768372,1.8646950721740725
+2022-06-01,366600,1.850000023841858,1.8600000143051147,1.75,1.7799999713897705,1.7749502658843994
+2022-05-31,334900,1.7599999904632568,1.840000033378601,1.7300000190734863,1.840000033378601,1.834780216217041
+2022-05-27,469700,1.6200000047683716,1.870000004768372,1.600000023841858,1.7999999523162842,1.7948936223983765
+2022-05-26,229500,1.4900000095367432,1.6299999952316284,1.4900000095367432,1.600000023841858,1.5954610109329224
+2022-05-25,209200,1.4199999570846558,1.5199999809265137,1.3899999856948853,1.4800000190734863,1.4758014678955078
+2022-05-24,422900,1.3899999856948853,1.3899999856948853,1.3300000429153442,1.3700000047683716,1.3661134243011477
+2022-05-23,209700,1.399999976158142,1.4600000381469729,1.350000023841858,1.4199999570846558,1.4159716367721558
+2022-05-20,237400,1.4600000381469729,1.4700000286102295,1.3899999856948853,1.409999966621399,1.406000018119812
+2022-05-19,275600,1.409999966621399,1.4900000095367432,1.399999976158142,1.440000057220459,1.4359149932861328
+2022-05-18,192800,1.4800000190734863,1.4800000190734863,1.409999966621399,1.4199999570846558,1.4159716367721558
+2022-05-17,355100,1.399999976158142,1.5199999809265137,1.399999976158142,1.5099999904632568,1.505716323852539
+2022-05-16,245000,1.4600000381469729,1.4600000381469729,1.3700000047683716,1.3899999856948853,1.386056661605835
+2022-05-13,486300,1.340000033378601,1.4800000190734863,1.2999999523162842,1.4500000476837158,1.4458866119384766
+2022-05-12,681200,1.4900000095367432,1.4900000095367432,1.2799999713897705,1.2799999713897705,1.2763687372207642
+2022-05-11,336400,1.5299999713897705,1.5399999618530271,1.3799999952316284,1.3899999856948853,1.386056661605835
+2022-05-10,337400,1.5399999618530271,1.5800000429153442,1.4800000190734863,1.5099999904632568,1.505716323852539
+2022-05-09,314600,1.6299999952316284,1.6399999856948853,1.5099999904632568,1.5399999618530271,1.5356311798095703
+2022-05-06,535700,1.600000023841858,1.7300000190734863,1.559999942779541,1.6399999856948853,1.6353474855422974
+2022-05-05,411200,1.659999966621399,1.659999966621399,1.5800000429153442,1.6100000143051147,1.605432629585266
+2022-05-04,463000,1.6799999475479126,1.6799999475479126,1.5,1.6399999856948853,1.6353474855422974
+2022-05-03,632900,1.6200000047683716,1.7000000476837158,1.5800000429153442,1.6699999570846558,1.6652623414993286
+2022-05-02,666600,1.6699999570846558,1.6699999570846558,1.5499999523162842,1.6100000143051147,1.605432629585266
+2022-04-29,361000,1.7799999713897705,1.809999942779541,1.590000033378601,1.600000023841858,1.5954610109329224
+2022-04-28,364300,1.7200000286102295,1.840000033378601,1.7100000381469729,1.7899999618530271,1.7849218845367432
+2022-04-27,347700,1.7300000190734863,1.7599999904632568,1.659999966621399,1.7000000476837158,1.6951773166656494
+2022-04-26,353100,1.850000023841858,1.850000023841858,1.7000000476837158,1.7300000190734863,1.7250921726226809
+2022-04-25,217400,1.850000023841858,1.870000004768372,1.7899999618530271,1.850000023841858,1.8447518348693848
+2022-04-22,347500,1.9800000190734863,1.9800000190734863,1.850000023841858,1.8600000143051147,1.8547234535217283
+2022-04-21,325300,2.049999952316284,2.069999933242798,1.9600000381469729,1.9600000381469729,1.954439759254456
+2022-04-20,269800,2.009999990463257,2.069999933242798,1.9900000095367432,2.0299999713897705,2.024241209030152
+2022-04-19,362000,1.8799999952316284,2.0,1.8600000143051147,1.9800000190734863,1.974382996559143
+2022-04-18,342400,2.0199999809265137,2.039999961853028,1.919999957084656,1.919999957084656,1.914553165435791
+2022-04-14,165500,2.069999933242798,2.109999895095825,2.0,2.0,1.9943262338638303
+2022-04-13,291500,2.049999952316284,2.0799999237060547,2.0199999809265137,2.069999933242798,2.0641276836395264
+2022-04-12,236200,2.039999961853028,2.0799999237060547,2.0,2.0299999713897705,2.024241209030152
+2022-04-11,260400,2.039999961853028,2.119999885559082,2.0,2.0299999713897705,2.024241209030152
+2022-04-08,292900,2.0,2.119999885559082,2.0,2.069999933242798,2.0641276836395264
+2022-04-07,265700,2.059999942779541,2.0799999237060547,1.9299999475479128,2.009999990463257,2.004297971725464
+2022-04-06,445800,2.0899999141693115,2.0999999046325684,1.940000057220459,2.059999942779541,2.0541560649871826
+2022-04-05,239600,2.1600000858306885,2.220000028610229,2.109999895095825,2.109999895095825,2.1040141582489014
+2022-04-04,298200,2.150000095367432,2.180000066757202,2.0899999141693115,2.1600000858306885,2.153872489929199
+2022-04-01,332800,2.259999990463257,2.259999990463257,2.119999885559082,2.130000114440918,2.123957633972168
+2022-03-31,213100,2.2799999713897705,2.3399999141693115,2.2300000190734863,2.259999990463257,2.2535886764526367
+2022-03-30,250500,2.390000104904175,2.400000095367432,2.259999990463257,2.2799999713897705,2.273531913757324
+2022-03-29,234800,2.369999885559082,2.4600000381469727,2.3499999046325684,2.380000114440918,2.373248338699341
+2022-03-28,171600,2.319999933242798,2.3399999141693115,2.25,2.3299999237060547,2.323390007019043
+2022-03-25,196400,2.3299999237060547,2.400000095367432,2.289999961853028,2.319999933242798,2.313418388366699
+2022-03-24,228000,2.359999895095825,2.359999895095825,2.289999961853028,2.319999933242798,2.313418388366699
+2022-03-23,348000,2.369999885559082,2.430000066757202,2.319999933242798,2.3499999046325684,2.3433332443237305
+2022-03-22,190100,2.390000104904175,2.440000057220459,2.359999895095825,2.390000104904175,2.383219957351685
+2022-03-21,250800,2.4600000381469727,2.4600000381469727,2.3299999237060547,2.380000114440918,2.373248338699341
+2022-03-18,571300,2.220000028610229,2.450000047683716,2.220000028610229,2.430000066757202,2.42310643196106
+2022-03-17,329500,2.1700000762939453,2.25,2.130000114440918,2.220000028610229,2.2137022018432617
+2022-03-16,391500,2.140000104904175,2.2300000190734863,2.0799999237060547,2.1700000762939453,2.163844108581543
+2022-03-15,250300,2.049999952316284,2.1600000858306885,2.0299999713897705,2.109999895095825,2.1040141582489014
+2022-03-14,295000,2.25,2.259999990463257,2.0,2.0199999809265137,2.014269590377808
+2022-03-11,245700,2.380000114440918,2.390000104904175,2.2300000190734863,2.2300000190734863,2.223673820495605
+2022-03-10,540600,2.299999952316284,2.4200000762939453,2.259999990463257,2.3299999237060547,2.323390007019043
+2022-03-09,394100,2.2300000190734863,2.3299999237060547,2.220000028610229,2.2699999809265137,2.2635602951049805
+2022-03-08,342900,2.0799999237060547,2.259999990463257,2.069999933242798,2.150000095367432,2.1439008712768555
+2022-03-07,552800,2.359999895095825,2.359999895095825,2.069999933242798,2.109999895095825,2.1040141582489014
+2022-03-04,265600,2.369999885559082,2.4100000858306885,2.319999933242798,2.319999933242798,2.313418388366699
+2022-03-03,343200,2.450000047683716,2.450000047683716,2.3499999046325684,2.390000104904175,2.383219957351685
+2022-03-02,342600,2.490000009536743,2.5199999809265137,2.4100000858306885,2.4200000762939453,2.413134813308716
+2022-03-01,315500,2.619999885559082,2.630000114440918,2.4800000190734863,2.490000009536743,2.482936143875122
+2022-02-28,265100,2.5799999237060547,2.700000047683716,2.5799999237060547,2.640000104904175,2.6325106620788574
+2022-02-25,331800,2.5999999046325684,2.6700000762939453,2.569999933242798,2.640000104904175,2.6325106620788574
+2022-02-24,656100,2.5,2.619999885559082,2.3499999046325684,2.569999933242798,2.562709093093872
+2022-02-23,225600,2.690000057220459,2.75,2.5899999141693115,2.609999895095825,2.602595567703247
+2022-02-22,175400,2.75,2.789999961853028,2.630000114440918,2.640000104904175,2.6325106620788574
+2022-02-18,325700,2.799999952316284,2.859999895095825,2.75,2.7799999713897705,2.77211332321167
+2022-02-17,205100,2.930000066757202,2.9600000381469727,2.809999942779541,2.819999933242798,2.812000036239624
+2022-02-16,220100,2.9600000381469727,3.009999990463257,2.930000066757202,2.9800000190734863,2.971546173095703
+2022-02-15,212600,2.8399999141693115,2.9800000190734863,2.819999933242798,2.970000028610229,2.96157455444336
+2022-02-14,145000,2.8399999141693115,2.900000095367432,2.7699999809265137,2.789999961853028,2.7820849418640137
+2022-02-11,291500,2.8399999141693115,2.9200000762939453,2.799999952316284,2.8499999046325684,2.841914892196656
+2022-02-10,331200,2.7300000190734863,2.9100000858306885,2.7300000190734863,2.8499999046325684,2.841914892196656
+2022-02-09,570700,2.720000028610229,2.7699999809265137,2.7100000381469727,2.759999990463257,2.7521700859069824
+2022-02-08,224700,2.7100000381469727,2.759999990463257,2.650000095367432,2.700000047683716,2.69234037399292
+2022-02-07,169400,2.5999999046325684,2.720000028610229,2.5899999141693115,2.6600000858306885,2.652453899383545
+2022-02-04,145500,2.559999942779541,2.5999999046325684,2.5,2.5899999141693115,2.58265233039856
+2022-02-03,211300,2.5899999141693115,2.6600000858306885,2.5199999809265137,2.5799999237060547,2.572680711746216
+2022-02-02,285200,2.5899999141693115,2.650000095367432,2.559999942779541,2.5999999046325684,2.592623949050904
+2022-02-01,215800,2.539999961853028,2.5999999046325684,2.4600000381469727,2.5799999237060547,2.572680711746216
+2022-01-31,225200,2.380000114440918,2.5299999713897705,2.3499999046325684,2.470000028610229,2.4629929065704346
+2022-01-28,278300,2.3499999046325684,2.380000114440918,2.259999990463257,2.359999895095825,2.353304862976074
+2022-01-27,967000,2.4100000858306885,2.440000057220459,2.25,2.3299999237060547,2.323390007019043
+2022-01-26,271700,2.5999999046325684,2.640000104904175,2.4200000762939453,2.440000057220459,2.433078050613404
+2022-01-25,295700,2.6700000762939453,2.7100000381469727,2.5899999141693115,2.5999999046325684,2.592623949050904
+2022-01-24,291100,2.5,2.700000047683716,2.5,2.690000057220459,2.682368755340576
+2022-01-21,228800,2.5999999046325684,2.680000066757202,2.5199999809265137,2.5799999237060547,2.572680711746216
+2022-01-20,328800,2.819999933242798,2.819999933242798,2.609999895095825,2.619999885559082,2.612567186355591
+2022-01-19,243500,2.759999990463257,2.759999990463257,2.6600000858306885,2.720000028610229,2.7122836112976074
+2022-01-18,244100,2.809999942779541,2.8299999237060547,2.6700000762939453,2.7100000381469727,2.702311992645264
+2022-01-14,329200,2.890000104904175,2.9100000858306885,2.759999990463257,2.809999942779541,2.8020284175872803
+2022-01-13,143000,2.9100000858306885,2.940000057220459,2.869999885559082,2.9100000858306885,2.901744842529297
+2022-01-12,174600,2.930000066757202,2.950000047683716,2.8499999046325684,2.859999895095825,2.851886510848999
+2022-01-11,198900,2.990000009536743,2.990000009536743,2.8399999141693115,2.880000114440918,2.8718299865722656
+2022-01-10,233000,2.930000066757202,2.930000066757202,2.809999942779541,2.9100000858306885,2.901744842529297
+2022-01-07,192300,2.990000009536743,3.009999990463257,2.890000104904175,2.900000095367432,2.891773223876953
+2022-01-06,159200,3.049999952316284,3.049999952316284,2.950000047683716,3.0,2.99148941040039
+2022-01-05,514900,2.9100000858306885,3.109999895095825,2.8499999046325684,2.990000009536743,2.981517791748047
+2022-01-04,235200,3.180000066757202,3.25,3.130000114440918,3.220000028610229,3.210865259170532
+2022-01-03,305900,3.0,3.190000057220459,2.9800000190734863,3.1600000858306885,3.1510355472564697
+2021-12-31,390000,2.890000104904175,3.0,2.880000114440918,2.9600000381469727,2.951602935791016
+2021-12-30,358500,2.869999885559082,2.9800000190734863,2.869999885559082,2.9100000858306885,2.901744842529297
+2021-12-29,692400,2.9200000762939453,3.0299999713897705,2.8399999141693115,2.8499999046325684,2.841914892196656
+2021-12-28,401000,2.9800000190734863,3.0999999046325684,2.890000104904175,2.9100000858306885,2.901744842529297
+2021-12-27,375800,2.950000047683716,3.069999933242798,2.880000114440918,3.009999990463257,3.0014610290527344
+2021-12-23,911500,2.819999933242798,3.0199999809265137,2.799999952316284,2.970000028610229,2.96157455444336
+2021-12-22,734200,2.9100000858306885,2.950000047683716,2.789999961853028,2.809999942779541,2.8020284175872803
+2021-12-21,471600,2.930000066757202,2.940000057220459,2.8399999141693115,2.890000104904175,2.8818016052246094
+2021-12-20,192000,2.799999952316284,2.900000095367432,2.789999961853028,2.859999895095825,2.851886510848999
+2021-12-17,345400,2.799999952316284,2.9600000381469727,2.7300000190734863,2.900000095367432,2.891773223876953
+2021-12-16,383400,2.930000066757202,2.9600000381469727,2.799999952316284,2.809999942779541,2.8020284175872803
+2021-12-15,234000,2.940000057220459,2.940000057220459,2.819999933242798,2.930000066757202,2.9216880798339844
+2021-12-14,224000,2.9100000858306885,2.950000047683716,2.869999885559082,2.9100000858306885,2.901744842529297
+2021-12-13,200400,2.940000057220459,2.9800000190734863,2.8499999046325684,2.9100000858306885,2.901744842529297
+2021-12-10,175000,3.109999895095825,3.140000104904175,2.940000057220459,2.950000047683716,2.941631317138672
+2021-12-09,136200,3.1600000858306885,3.200000047683716,3.049999952316284,3.0999999046325684,3.091205596923828
+2021-12-08,239100,3.2100000381469727,3.259999990463257,3.150000095367432,3.1700000762939453,3.161007165908813
+2021-12-07,213500,3.200000047683716,3.299999952316284,3.140000104904175,3.150000095367432,3.141063928604126
+2021-12-06,387000,2.9100000858306885,3.190000057220459,2.8399999141693115,3.1700000762939453,3.161007165908813
+2021-12-03,457700,2.75,2.890000104904175,2.650000095367432,2.869999885559082,2.8618581295013428
+2021-12-02,394300,2.700000047683716,2.7799999713897705,2.5999999046325684,2.75,2.7421984672546387
+2021-12-01,1131900,2.950000047683716,2.9800000190734863,2.5799999237060547,2.609999895095825,2.602595567703247
+2021-11-30,732300,2.970000028610229,3.009999990463257,2.809999942779541,2.859999895095825,2.851886510848999
+2021-11-29,457200,2.9800000190734863,3.049999952316284,2.880000114440918,3.009999990463257,3.0014610290527344
+2021-11-26,314100,2.950000047683716,2.990000009536743,2.8299999237060547,2.9600000381469727,2.951602935791016
+2021-11-24,229500,3.0,3.039999961853028,2.940000057220459,3.009999990463257,3.0014610290527344
+2021-11-23,420300,2.9600000381469727,3.049999952316284,2.950000047683716,3.0,2.99148941040039
+2021-11-22,337300,3.059999942779541,3.0999999046325684,2.930000066757202,2.940000057220459,2.931659698486328
+2021-11-19,403400,3.109999895095825,3.130000114440918,3.0,3.049999952316284,3.0413475036621094
+2021-11-18,557500,3.220000028610229,3.259999990463257,3.0899999141693115,3.109999895095825,3.101177215576172
+2021-11-17,314800,3.240000009536743,3.3399999141693115,3.2100000381469727,3.220000028610229,3.210865259170532
+2021-11-16,593900,3.309999942779541,3.309999942779541,3.180000066757202,3.25,3.2407801151275635
+2021-11-15,378700,3.400000095367432,3.4600000381469727,3.309999942779541,3.3299999237060547,3.320553064346313
+2021-11-12,482700,3.509999990463257,3.5899999141693115,3.380000114440918,3.400000095367432,3.390354633331299
+2021-11-11,710900,3.690000057220459,3.700000047683716,3.5,3.5199999809265137,3.510014057159424
+2021-11-10,467500,3.950000047683716,3.950000047683716,3.630000114440918,3.690000057220459,3.679532051086426
+2021-11-09,335200,3.7699999809265137,3.869999885559082,3.7200000286102295,3.829999923706055,3.8191347122192383
+2021-11-08,414500,3.799999952316284,3.809999942779541,3.7300000190734863,3.7699999809265137,3.759305000305176
+2021-11-05,911200,3.75,3.819999933242798,3.680000066757202,3.75,3.739361763000488
+2021-11-04,259400,3.690000057220459,3.740000009536743,3.670000076293945,3.700000047683716,3.6895036697387695
+2021-11-03,297800,3.670000076293945,3.7799999713897705,3.650000095367432,3.670000076293945,3.6595888137817374
+2021-11-02,456000,3.7899999618530273,3.7899999618530273,3.619999885559082,3.690000057220459,3.679532051086426
+2021-11-01,416600,3.650000095367432,3.829999923706055,3.650000095367432,3.75,3.739361763000488
+2021-10-29,383500,3.670000076293945,3.75,3.630000114440918,3.670000076293945,3.6595888137817374
+2021-10-28,391800,3.75,3.759999990463257,3.5299999713897705,3.690000057220459,3.679532051086426
+2021-10-27,468800,3.890000104904175,3.890000104904175,3.7300000190734863,3.7300000190734863,3.719418525695801
+2021-10-26,588200,3.9800000190734863,4.289999961853027,3.819999933242798,3.900000095367432,3.888936281204224
+2021-10-25,497800,4.079999923706055,4.139999866485596,3.9600000381469727,4.0,3.988652467727661
+2021-10-22,975600,3.930000066757202,4.429999828338623,3.910000085830689,4.079999923706055,4.06842565536499
+2021-10-21,404400,3.7699999809265137,3.940000057220459,3.7699999809265137,3.930000066757202,3.918851137161255
+2021-10-20,162800,3.7799999713897705,3.7899999618530273,3.7300000190734863,3.7699999809265137,3.759305000305176
+2021-10-19,182300,3.7300000190734863,3.7799999713897705,3.7200000286102295,3.7699999809265137,3.759305000305176
+2021-10-18,250700,3.700000047683716,3.759999990463257,3.680000066757202,3.7200000286102295,3.709446907043457
+2021-10-15,398700,3.799999952316284,3.799999952316284,3.700000047683716,3.7100000381469727,3.699475288391113
+2021-10-14,156900,3.7799999713897705,3.799999952316284,3.740000009536743,3.759999990463257,3.749333381652832
+2021-10-13,348300,3.7799999713897705,3.7899999618530273,3.690000057220459,3.7799999713897705,3.76927661895752
+2021-10-12,211600,3.7100000381469727,3.7699999809265137,3.700000047683716,3.759999990463257,3.749333381652832
+2021-10-11,183300,3.7799999713897705,3.7799999713897705,3.670000076293945,3.7300000190734863,3.719418525695801
+2021-10-08,174100,3.819999933242798,3.819999933242798,3.700000047683716,3.740000009536743,3.729390144348145
+2021-10-07,220900,3.7899999618530273,3.880000114440918,3.75,3.7699999809265137,3.759305000305176
+2021-10-06,174200,3.829999923706055,3.829999923706055,3.670000076293945,3.759999990463257,3.749333381652832
+2021-10-05,162000,3.799999952316284,3.829999923706055,3.7300000190734863,3.740000009536743,3.729390144348145
+2021-10-04,152200,3.7799999713897705,3.809999942779541,3.7300000190734863,3.7699999809265137,3.759305000305176
+2021-10-01,319100,3.690000057220459,3.849999904632568,3.660000085830689,3.7899999618530273,3.7792482376098633
+2021-09-30,447900,3.819999933242798,3.819999933242798,3.619999885559082,3.660000085830689,3.6496171951293945
+2021-09-29,214100,3.7899999618530273,3.829999923706055,3.7300000190734863,3.799999952316284,3.789219856262207
+2021-09-28,406800,3.950000047683716,4.0,3.7799999713897705,3.7799999713897705,3.76927661895752
+2021-09-27,434200,3.849999904632568,4.010000228881836,3.839999914169312,3.950000047683716,3.9387943744659424
+2021-09-24,468200,3.809999942779541,3.869999885559082,3.7699999809265137,3.849999904632568,3.839077949523926
+2021-09-23,246100,3.829999923706055,3.869999885559082,3.7899999618530273,3.809999942779541,3.799191474914551
+2021-09-22,310500,3.799999952316284,3.890000104904175,3.75,3.7799999713897705,3.76927661895752
+2021-09-21,268600,3.809999942779541,3.859999895095825,3.740000009536743,3.75,3.739361763000488
+2021-09-20,366600,3.819999933242798,3.859999895095825,3.75,3.799999952316284,3.789219856262207
+2021-09-17,455400,3.849999904632568,3.930000066757202,3.849999904632568,3.900000095367432,3.888936281204224
+2021-09-16,163100,3.819999933242798,3.859999895095825,3.7799999713897705,3.839999914169312,3.829106330871582
+2021-09-15,369500,3.849999904632568,3.910000085830689,3.7200000286102295,3.7899999618530273,3.7792482376098633
+2021-09-14,214400,4.0,4.03000020980835,3.849999904632568,3.869999885559082,3.859021186828613
+2021-09-13,605400,3.910000085830689,4.059999942779541,3.819999933242798,3.9700000286102295,3.95873761177063
+2021-09-10,376200,3.920000076293945,3.9700000286102295,3.849999904632568,3.880000114440918,3.868993043899536
+2021-09-09,408100,3.890000104904175,3.950000047683716,3.869999885559082,3.890000104904175,3.87896466255188
+2021-09-08,404500,3.900000095367432,3.9600000381469727,3.880000114440918,3.910000085830689,3.898907899856568
+2021-09-07,284300,3.950000047683716,4.0,3.910000085830689,3.930000066757202,3.918851137161255
+2021-09-03,258100,4.03000020980835,4.03000020980835,3.880000114440918,3.950000047683716,3.9387943744659424
+2021-09-02,188800,4.070000171661377,4.130000114440918,4.03000020980835,4.050000190734863,4.038510799407959
+2021-09-01,239400,4.199999809265137,4.239999771118164,4.039999961853027,4.050000190734863,4.038510799407959
+2021-08-31,318600,4.03000020980835,4.230000019073486,4.03000020980835,4.150000095367432,4.1382269859313965
+2021-08-30,347100,4.119999885559082,4.139999866485596,3.950000047683716,4.059999942779541,4.048482418060303
+2021-08-27,356300,3.930000066757202,4.139999866485596,3.910000085830689,4.099999904632568,4.088368892669678
+2021-08-26,343400,3.990000009536743,4.099999904632568,3.859999895095825,3.920000076293945,3.908879518508911
+2021-08-25,367300,4.0,4.090000152587891,4.0,4.050000190734863,4.038510799407959
+2021-08-24,691700,4.039999961853027,4.110000133514404,3.9700000286102295,4.039999961853027,4.028539180755615
+2021-08-23,954700,4.5,4.590000152587891,4.320000171661377,4.429999828338623,4.0085954666137695
+2021-08-20,1004800,3.9600000381469727,4.510000228881836,3.930000066757202,4.480000019073486,4.053839683532715
+2021-08-19,415900,3.819999933242798,3.9700000286102295,3.7899999618530273,3.900000095367432,3.5290122032165527
+2021-08-18,391700,3.880000114440918,4.0,3.7899999618530273,3.849999904632568,3.4837682247161865
+2021-08-17,757300,4.050000190734863,4.050000190734863,3.809999942779541,3.859999895095825,3.492816925048828
+2021-08-16,630900,4.269999980926514,4.300000190734863,4.010000228881836,4.03000020980835,3.646645784378052
+2021-08-13,1008300,4.53000020980835,4.650000095367432,4.21999979019165,4.269999980926514,3.8638157844543457
+2021-08-12,1202300,5.0,5.170000076293945,4.340000152587891,4.510000228881836,4.080986022949219
+2021-08-11,583300,4.739999771118164,5.289999961853027,4.659999847412109,5.170000076293945,4.678203105926514
+2021-08-10,134800,4.71999979019165,4.809999942779541,4.690000057220459,4.760000228881836,4.307204723358154
+2021-08-09,174000,4.860000133514404,4.860000133514404,4.71999979019165,4.71999979019165,4.271008968353272
+2021-08-06,164300,4.820000171661377,4.900000095367432,4.739999771118164,4.869999885559082,4.406740665435791
+2021-08-05,428700,4.78000020980835,4.820000171661377,4.690000057220459,4.769999980926514,4.316253185272217
+2021-08-04,266100,4.75,4.829999923706055,4.630000114440918,4.75,4.298155784606934
+2021-08-03,268900,4.929999828338623,4.949999809265137,4.71999979019165,4.840000152587891,4.379594326019287
+2021-08-02,189400,4.909999847412109,5.079999923706055,4.869999885559082,4.949999809265137,4.479130268096924
+2021-07-30,203000,4.980000019073486,5.059999942779541,4.849999904632568,4.909999847412109,4.442935466766357
+2021-07-29,215400,5.03000020980835,5.150000095367432,4.920000076293945,5.039999961853027,4.560569286346436
+2021-07-28,147800,4.96999979019165,5.079999923706055,4.900000095367432,5.0,4.524374008178711
+2021-07-27,173100,5.03000020980835,5.090000152587891,4.869999885559082,4.980000019073486,4.506276607513428
+2021-07-26,167000,4.96999979019165,5.210000038146973,4.960000038146973,5.019999980926514,4.542471885681152
+2021-07-23,268000,4.949999809265137,4.989999771118164,4.820000171661377,4.940000057220459,4.470081806182861
+2021-07-22,265500,5.110000133514404,5.110000133514404,4.889999866485596,4.96999979019165,4.497227668762207
+2021-07-21,379900,4.849999904632568,5.199999809265137,4.829999923706055,5.159999847412109,4.669154167175293
+2021-07-20,356300,4.789999961853027,4.909999847412109,4.570000171661377,4.840000152587891,4.379594326019287
+2021-07-19,575000,4.550000190734863,4.670000076293945,4.420000076293945,4.650000095367432,4.207668304443359
+2021-07-16,380400,4.909999847412109,5.050000190734863,4.670000076293945,4.690000057220459,4.243863105773926
+2021-07-15,413400,4.940000057220459,5.019999980926514,4.679999828338623,4.869999885559082,4.406740665435791
+2021-07-14,325500,5.079999923706055,5.159999847412109,4.920000076293945,4.940000057220459,4.470081806182861
+2021-07-13,279200,5.119999885559082,5.159999847412109,5.010000228881836,5.059999942779541,4.578666687011719
+2021-07-12,445500,5.199999809265137,5.349999904632568,5.070000171661377,5.130000114440918,4.642007827758789
+2021-07-09,291200,5.360000133514404,5.400000095367432,5.179999828338623,5.190000057220459,4.696300506591797
+2021-07-08,468200,5.349999904632568,5.369999885559082,5.150000095367432,5.21999979019165,4.723446369171143
+2021-07-07,425400,5.809999942779541,5.860000133514404,5.380000114440918,5.400000095367432,4.886324405670166
+2021-07-06,229200,6.059999942779541,6.059999942779541,5.800000190734863,5.860000133514404,5.3025665283203125
+2021-07-02,138300,6.099999904632568,6.139999866485596,6.019999980926514,6.090000152587891,5.510688304901123
+2021-07-01,183700,6.059999942779541,6.190000057220459,5.960000038146973,6.090000152587891,5.510688304901123
+2021-06-30,216700,6.03000020980835,6.039999961853027,5.889999866485596,6.010000228881836,5.438297748565674
+2021-06-29,160400,6.090000152587891,6.159999847412109,6.010000228881836,6.03000020980835,5.456395626068115
+2021-06-28,154400,6.090000152587891,6.139999866485596,6.0,6.090000152587891,5.510688304901123
+2021-06-25,799400,6.210000038146973,6.289999961853027,6.059999942779541,6.119999885559082,5.537834167480469
+2021-06-24,204200,6.239999771118164,6.25,6.099999904632568,6.210000038146973,5.6192731857299805
+2021-06-23,276800,6.090000152587891,6.25,6.03000020980835,6.239999771118164,5.646419048309326
+2021-06-22,145600,6.070000171661377,6.150000095367432,5.96999979019165,6.079999923706055,5.501639366149902
+2021-06-21,193900,5.989999771118164,6.079999923706055,5.880000114440918,6.070000171661377,5.49259090423584
+2021-06-18,435200,6.050000190734863,6.099999904632568,5.809999942779541,5.949999809265137,5.384005069732666
+2021-06-17,353600,6.260000228881836,6.360000133514404,5.980000019073486,6.190000057220459,5.601175785064697
+2021-06-16,310200,6.210000038146973,6.349999904632568,6.210000038146973,6.320000171661377,5.718809127807617
+2021-06-15,302000,6.210000038146973,6.269999980926514,6.110000133514404,6.25,5.655467987060547
+2021-06-14,251100,6.159999847412109,6.210000038146973,6.110000133514404,6.170000076293945,5.583077907562256
+2021-06-11,680700,5.940000057220459,6.179999828338623,5.909999847412109,6.139999866485596,5.555931568145752
+2021-06-10,271000,5.929999828338623,6.03000020980835,5.829999923706055,5.909999847412109,5.3478102684021
+2021-06-09,264400,6.050000190734863,6.139999866485596,5.869999885559082,5.880000114440918,5.320663928985596
+2021-06-08,381500,5.96999979019165,6.309999942779541,5.949999809265137,6.039999961853027,5.465444564819336
+2021-06-07,146500,5.880000114440918,5.960000038146973,5.840000152587891,5.940000057220459,5.374956607818604
+2021-06-04,246800,5.78000020980835,5.940000057220459,5.690000057220459,5.840000152587891,5.284469127655029
+2021-06-03,301800,5.809999942779541,5.869999885559082,5.690000057220459,5.760000228881836,5.2120795249938965
+2021-06-02,162000,5.949999809265137,5.949999809265137,5.829999923706055,5.840000152587891,5.284469127655029
+2021-06-01,165600,6.0,6.0,5.849999904632568,5.940000057220459,5.374956607818604
+2021-05-28,241000,5.809999942779541,5.960000038146973,5.730000019073486,5.909999847412109,5.3478102684021
+2021-05-27,362500,5.820000171661377,5.829999923706055,5.690000057220459,5.78000020980835,5.23017692565918
+2021-05-26,291800,5.599999904632568,5.789999961853027,5.559999942779541,5.739999771118164,5.193981647491455
+2021-05-25,332600,5.75,5.869999885559082,5.559999942779541,5.570000171661377,5.0401530265808105
+2021-05-24,233800,5.840000152587891,5.840000152587891,5.679999828338623,5.739999771118164,5.193981647491455
+2021-05-21,448400,6.03000020980835,6.03000020980835,5.75,5.760000228881836,5.2120795249938965
+2021-05-20,244800,5.829999923706055,5.980000019073486,5.670000076293945,5.949999809265137,5.384005069732666
+2021-05-19,248900,6.059999942779541,6.059999942779541,5.78000020980835,5.840000152587891,5.284469127655029
+2021-05-18,188600,5.949999809265137,6.260000228881836,5.869999885559082,6.150000095367432,5.564980506896973
+2021-05-17,304300,6.130000114440918,6.159999847412109,5.789999961853027,5.929999828338623,5.365907669067383
+2021-05-14,617000,5.869999885559082,6.489999771118164,5.869999885559082,6.119999885559082,5.537834167480469
+2021-05-13,316700,5.670000076293945,6.099999904632568,5.670000076293945,5.849999904632568,5.293517589569092
+2021-05-12,295500,5.760000228881836,5.820000171661377,5.53000020980835,5.559999942779541,5.03110408782959
+2021-05-11,199500,5.800000190734863,5.880000114440918,5.739999771118164,5.820000171661377,5.266371726989746
+2021-05-10,324100,5.869999885559082,6.090000152587891,5.760000228881836,5.889999866485596,5.329712867736816
+2021-05-07,155800,5.75,5.880000114440918,5.699999809265137,5.840000152587891,5.284469127655029
+2021-05-06,194900,5.769999980926514,5.800000190734863,5.659999847412109,5.78000020980835,5.23017692565918
+2021-05-05,105700,5.829999923706055,5.849999904632568,5.699999809265137,5.769999980926514,5.221127986907959
+2021-05-04,131100,5.96999979019165,6.010000228881836,5.800000190734863,5.829999923706055,5.275420188903809
+2021-05-03,186700,5.909999847412109,6.039999961853027,5.840000152587891,5.96999979019165,5.402102470397949
+2021-04-30,199500,5.869999885559082,6.059999942779541,5.860000133514404,5.889999866485596,5.329712867736816
+2021-04-29,324800,5.800000190734863,6.090000152587891,5.800000190734863,5.960000038146973,5.393054008483887
+2021-04-28,132700,5.760000228881836,5.789999961853027,5.699999809265137,5.78000020980835,5.23017692565918
+2021-04-27,169000,5.869999885559082,5.980000019073486,5.71999979019165,5.75,5.203030586242676
+2021-04-26,327600,5.829999923706055,5.900000095367432,5.789999961853027,5.829999923706055,5.275420188903809
+2021-04-23,239800,5.690000057220459,5.860000133514404,5.659999847412109,5.809999942779541,5.257322788238525
+2021-04-22,397300,5.769999980926514,5.78000020980835,5.599999904632568,5.650000095367432,5.112543106079102
+2021-04-21,245800,5.559999942779541,5.789999961853027,5.519999980926514,5.760000228881836,5.2120795249938965
+2021-04-20,388100,5.610000133514404,5.619999885559082,5.46999979019165,5.579999923706055,5.049201488494873
+2021-04-19,220500,5.670000076293945,5.75,5.550000190734863,5.670000076293945,5.130640506744385
+2021-04-16,325600,5.829999923706055,5.860000133514404,5.630000114440918,5.679999828338623,5.139688968658447
+2021-04-15,365000,5.619999885559082,5.820000171661377,5.519999980926514,5.78000020980835,5.23017692565918
+2021-04-14,436700,5.519999980926514,5.670000076293945,5.510000228881836,5.590000152587891,5.058250427246094
+2021-04-13,457800,5.690000057220459,5.730000019073486,5.409999847412109,5.510000228881836,4.985860824584961
+2021-04-12,333900,6.0,6.019999980926514,5.760000228881836,5.769999980926514,5.221127986907959
+2021-04-09,212400,5.909999847412109,6.010000228881836,5.860000133514404,5.989999771118164,5.420199871063232
+2021-04-08,374300,5.920000076293945,6.0,5.789999961853027,5.940000057220459,5.374956607818604
+2021-04-07,402400,6.090000152587891,6.090000152587891,5.849999904632568,5.909999847412109,5.3478102684021
+2021-04-06,226100,6.090000152587891,6.139999866485596,5.980000019073486,6.079999923706055,5.501639366149902
+2021-04-05,395100,6.170000076293945,6.25,5.949999809265137,6.050000190734863,5.474493503570557
+2021-04-01,264000,6.010000228881836,6.170000076293945,5.940000057220459,6.119999885559082,5.537834167480469
+2021-03-31,347300,6.099999904632568,6.099999904632568,5.889999866485596,5.989999771118164,5.420199871063232
+2021-03-30,395700,6.139999866485596,6.269999980926514,5.889999866485596,6.039999961853027,5.465444564819336
+2021-03-29,460300,6.260000228881836,6.480000019073486,6.0,6.090000152587891,5.510688304901123
+2021-03-26,312600,6.480000019073486,6.5,6.070000171661377,6.340000152587891,5.736907005310059
+2021-03-25,853600,5.909999847412109,6.449999809265137,5.900000095367432,6.409999847412109,5.800247669219971
+2021-03-24,610100,6.480000019073486,6.559999942779541,5.960000038146973,5.989999771118164,5.420199871063232
+2021-03-23,390000,6.519999980926514,6.769999980926514,6.300000190734863,6.340000152587891,5.736907005310059
+2021-03-22,246200,7.03000020980835,7.119999885559082,6.630000114440918,6.659999847412109,6.026466369628906
+2021-03-19,425100,6.869999885559082,7.059999942779541,6.650000095367432,7.0,6.3341240882873535
+2021-03-18,286500,7.170000076293945,7.300000190734863,6.769999980926514,6.809999942779541,6.162197589874268
+2021-03-17,377600,7.289999961853027,7.309999942779541,7.010000228881836,7.159999847412109,6.478903770446777
+2021-03-16,501900,7.769999980926514,7.769999980926514,7.190000057220459,7.300000190734863,6.605586528778076
+2021-03-15,1046400,7.349999904632568,8.09000015258789,7.349999904632568,7.820000171661377,7.076121807098389
+2021-03-12,854400,7.210000038146973,7.400000095367432,7.010000228881836,7.320000171661377,6.623683929443359
+2021-03-11,845100,6.849999904632568,7.480000019073486,6.849999904632568,7.260000228881836,6.56939172744751
+2021-03-10,961000,7.050000190734863,7.260000228881836,6.519999980926514,6.800000190734863,6.153149127960205
+2021-03-09,2495000,6.75,6.949999809265137,6.570000171661377,6.690000057220459,6.05361270904541
+2021-03-08,548100,6.320000171661377,6.739999771118164,6.300000190734863,6.679999828338623,6.0445637702941895
+2021-03-05,622000,6.230000019073486,6.340000152587891,5.820000171661377,6.289999961853027,5.691662788391113
+2021-03-04,725000,6.110000133514404,6.300000190734863,5.96999979019165,6.159999847412109,5.574028968811035
+2021-03-03,438300,6.21999979019165,6.5,6.019999980926514,6.070000171661377,5.49259090423584
+2021-03-02,288600,6.369999885559082,6.599999904632568,6.269999980926514,6.550000190734863,5.9269304275512695
+2021-03-01,171600,6.320000171661377,6.440000057220459,6.199999809265137,6.389999866485596,5.782150268554688
+2021-02-26,332000,6.179999828338623,6.320000171661377,6.050000190734863,6.179999828338623,5.592126846313477
+2021-02-25,241200,6.320000171661377,6.320000171661377,6.070000171661377,6.130000114440918,5.5468831062316895
+2021-02-24,376900,6.190000057220459,6.380000114440918,6.010000228881836,6.340000152587891,5.736907005310059
+2021-02-23,226000,6.25,6.289999961853027,5.909999847412109,6.139999866485596,5.555931568145752
+2021-02-22,171200,6.349999904632568,6.400000095367432,6.239999771118164,6.239999771118164,5.646419048309326
+2021-02-19,245900,6.349999904632568,6.449999809265137,6.170000076293945,6.300000190734863,5.700711727142334
+2021-02-18,324900,6.199999809265137,6.400000095367432,6.059999942779541,6.349999904632568,5.745955467224121
+2021-02-17,332500,6.460000038146973,6.510000228881836,6.190000057220459,6.199999809265137,5.61022424697876
+2021-02-16,306400,6.5,6.590000152587891,6.340000152587891,6.460000038146973,5.845491409301758
+2021-02-12,144200,6.5,6.510000228881836,6.340000152587891,6.46999979019165,5.8545403480529785
+2021-02-11,273600,6.78000020980835,6.820000171661377,6.340000152587891,6.570000171661377,5.945027828216553
+2021-02-10,221200,6.889999866485596,6.900000095367432,6.71999979019165,6.789999961853027,6.144100189208984
+2021-02-09,290900,6.960000038146973,7.0,6.75,6.840000152587891,6.18934440612793
+2021-02-08,411500,6.880000114440918,7.119999885559082,6.800000190734863,6.849999904632568,6.198392868041992
+2021-02-05,288700,6.809999942779541,6.960000038146973,6.690000057220459,6.820000171661377,6.171246528625488
+2021-02-04,350200,6.349999904632568,6.809999942779541,6.21999979019165,6.71999979019165,6.080758571624756
+2021-02-03,243100,6.190000057220459,6.340000152587891,6.099999904632568,6.289999961853027,5.691662788391113
+2021-02-02,332400,6.230000019073486,6.269999980926514,6.059999942779541,6.110000133514404,5.528785705566406
+2021-02-01,305200,6.159999847412109,6.199999809265137,5.920000076293945,6.090000152587891,5.510688304901123
+2021-01-29,234200,6.380000114440918,6.449999809265137,6.059999942779541,6.139999866485596,5.555931568145752
+2021-01-28,319400,6.449999809265137,6.489999771118164,6.230000019073486,6.369999885559082,5.764052867889404
+2021-01-27,392300,6.360000133514404,6.489999771118164,6.260000228881836,6.360000133514404,5.755004405975342
+2021-01-26,384700,6.71999979019165,6.760000228881836,6.409999847412109,6.510000228881836,5.890735626220703
+2021-01-25,282900,6.869999885559082,6.929999828338623,6.579999923706055,6.670000076293945,6.035515308380127
+2021-01-22,232500,6.860000133514404,6.940000057220459,6.75,6.900000095367432,6.243636608123779
+2021-01-21,337200,6.980000019073486,7.119999885559082,6.869999885559082,6.960000038146973,6.297929286956787
+2021-01-20,280700,6.880000114440918,7.019999980926514,6.820000171661377,6.989999771118164,6.325075149536133
+2021-01-19,150300,6.880000114440918,7.0,6.760000228881836,6.869999885559082,6.216490268707275
+2021-01-15,288900,6.960000038146973,6.980000019073486,6.639999866485596,6.880000114440918,6.225539207458496
+2021-01-14,383000,6.409999847412109,6.929999828338623,6.409999847412109,6.829999923706055,6.180295467376709
+2021-01-13,378100,6.369999885559082,6.440000057220459,6.25,6.420000076293945,5.809296607971191
+2021-01-12,240600,6.440000057220459,6.539999961853027,6.369999885559082,6.420000076293945,5.809296607971191
+2021-01-11,568200,6.010000228881836,6.869999885559082,6.010000228881836,6.440000057220459,5.827394008636475
+2021-01-08,139300,6.269999980926514,6.300000190734863,6.110000133514404,6.199999809265137,5.61022424697876
+2021-01-07,224000,6.340000152587891,6.380000114440918,6.199999809265137,6.269999980926514,5.67356538772583
+2021-01-06,468100,6.179999828338623,6.480000019073486,6.179999828338623,6.369999885559082,5.764052867889404
+2021-01-05,318100,6.010000228881836,6.329999923706055,6.0,6.159999847412109,5.574028968811035
+2021-01-04,385500,6.300000190734863,6.360000133514404,5.989999771118164,6.010000228881836,5.438297748565674
+2020-12-31,640700,6.179999828338623,6.380000114440918,5.96999979019165,6.28000020980835,5.682614326477051
+2020-12-30,596000,6.320000171661377,6.570000171661377,6.150000095367432,6.190000057220459,5.601175785064697
+2020-12-29,189900,6.420000076293945,6.460000038146973,6.260000228881836,6.329999923706055,5.727858066558838
+2020-12-28,231300,6.480000019073486,6.539999961853027,6.329999923706055,6.380000114440918,5.773101806640625
+2020-12-24,88900,6.360000133514404,6.480000019073486,6.300000190734863,6.420000076293945,5.809296607971191
+2020-12-23,263300,6.25,6.53000020980835,6.210000038146973,6.369999885559082,5.764052867889404
+2020-12-22,268800,6.289999961853027,6.480000019073486,6.139999866485596,6.239999771118164,5.646419048309326
+2020-12-21,389500,6.320000171661377,6.699999809265137,6.159999847412109,6.300000190734863,5.700711727142334
+2020-12-18,638700,6.679999828338623,6.860000133514404,6.590000152587891,6.599999904632568,5.972173690795898
+2020-12-17,235700,6.570000171661377,6.639999866485596,6.400000095367432,6.630000114440918,5.9993205070495605
+2020-12-16,215900,6.650000095367432,6.75,6.510000228881836,6.519999980926514,5.899784088134766
+2020-12-15,446400,6.599999904632568,6.670000076293945,6.329999923706055,6.639999866485596,6.008368968963623
+2020-12-14,217900,6.840000152587891,6.940000057220459,6.539999961853027,6.559999942779541,5.935978889465332
+2020-12-11,295200,6.860000133514404,7.070000171661377,6.78000020980835,6.829999923706055,6.180295467376709
+2020-12-10,381100,7.130000114440918,7.269999980926514,6.909999847412109,6.940000057220459,6.279831886291504
+2020-12-09,487200,7.210000038146973,7.480000019073486,7.119999885559082,7.170000076293945,6.487952709197998
+2020-12-08,594800,7.070000171661377,7.329999923706055,6.920000076293945,7.179999828338623,6.4970011711120605
+2020-12-07,730200,6.920000076293945,7.300000190734863,6.909999847412109,7.230000019073486,6.542245388031006
+2020-12-04,547100,6.989999771118164,7.159999847412109,6.920000076293945,6.940000057220459,6.279831886291504
+2020-12-03,1107200,6.349999904632568,7.110000133514404,6.349999904632568,6.980000019073486,6.31602668762207
+2020-12-02,519500,6.389999866485596,6.480000019073486,6.119999885559082,6.349999904632568,5.745955467224121
+2020-12-01,955000,6.820000171661377,6.980000019073486,6.400000095367432,6.420000076293945,5.809296607971191
+2020-11-30,597200,6.739999771118164,6.880000114440918,6.619999885559082,6.800000190734863,6.153149127960205
+2020-11-27,378300,6.570000171661377,6.829999923706055,6.53000020980835,6.71999979019165,6.080758571624756
+2020-11-25,480200,6.429999828338623,6.619999885559082,6.28000020980835,6.550000190734863,5.9269304275512695
+2020-11-24,1059000,6.179999828338623,6.559999942779541,6.159999847412109,6.510000228881836,5.890735626220703
+2020-11-23,625000,6.150000095367432,6.289999961853027,5.920000076293945,6.019999980926514,5.447346210479736
+2020-11-20,674700,5.860000133514404,6.170000076293945,5.809999942779541,6.079999923706055,5.501639366149902
+2020-11-19,605200,5.320000171661377,5.610000133514404,5.320000171661377,5.550000190734863,5.022055625915527
+2020-11-18,1062900,5.309999942779541,5.639999866485596,5.309999942779541,5.380000114440918,4.868227005004883
+2020-11-17,847600,5.289999961853027,5.340000152587891,5.199999809265137,5.25,4.750593185424805
+2020-11-16,800400,5.389999866485596,5.619999885559082,5.239999771118164,5.349999904632568,4.841080665588379
+2020-11-13,372900,5.300000190734863,5.349999904632568,5.079999923706055,5.21999979019165,4.723446369171143
+2020-11-12,848000,5.389999866485596,5.389999866485596,5.130000114440918,5.210000038146973,4.71439790725708
+2020-11-11,504800,5.78000020980835,5.789999961853027,5.369999885559082,5.429999828338623,4.913470268249512
+2020-11-10,560600,5.75,5.869999885559082,5.570000171661377,5.75,5.203030586242676
+2020-11-09,863700,5.579999923706055,6.190000057220459,5.579999923706055,5.690000057220459,5.148737907409668
+2020-11-06,408300,5.559999942779541,5.599999904632568,5.300000190734863,5.309999942779541,4.8048858642578125
+2020-11-05,1021600,6.300000190734863,6.300000190734863,5.199999809265137,5.550000190734863,5.022055625915527
+2020-11-04,214600,6.090000152587891,6.449999809265137,6.0,6.28000020980835,5.682614326477051
+2020-11-03,196700,6.139999866485596,6.320000171661377,6.0,6.230000019073486,5.637370586395264
+2020-11-02,154000,5.909999847412109,6.190000057220459,5.869999885559082,6.059999942779541,5.483541965484619
+2020-10-30,216400,6.130000114440918,6.150000095367432,5.820000171661377,5.849999904632568,5.293517589569092
+2020-10-29,122400,6.130000114440918,6.360000133514404,6.0,6.190000057220459,5.601175785064697
+2020-10-28,346800,6.179999828338623,6.25,6.03000020980835,6.070000171661377,5.49259090423584
+2020-10-27,155300,6.400000095367432,6.510000228881836,6.230000019073486,6.309999942779541,5.7097601890563965
+2020-10-26,164700,6.590000152587891,6.670000076293945,6.309999942779541,6.449999809265137,5.836442470550537
+2020-10-23,97200,6.78000020980835,6.789999961853027,6.550000190734863,6.730000019073486,6.089807510375977
+2020-10-22,139700,6.579999923706055,6.78000020980835,6.5,6.739999771118164,6.098855972290039
+2020-10-21,123800,6.610000133514404,6.730000019073486,6.420000076293945,6.550000190734863,5.9269304275512695
+2020-10-20,241900,6.639999866485596,6.829999923706055,6.519999980926514,6.590000152587891,5.963125228881836
+2020-10-19,182900,6.739999771118164,6.989999771118164,6.610000133514404,6.630000114440918,5.9993205070495605
+2020-10-16,203100,6.909999847412109,6.920000076293945,6.679999828338623,6.690000057220459,6.05361270904541
+2020-10-15,240900,6.489999771118164,6.96999979019165,6.389999866485596,6.929999828338623,6.270782947540283
+2020-10-14,215600,6.929999828338623,6.96999979019165,6.599999904632568,6.619999885559082,5.99027156829834
+2020-10-13,328700,7.25,7.260000228881836,6.949999809265137,6.96999979019165,6.30697774887085
+2020-10-12,647300,7.320000171661377,7.570000171661377,7.210000038146973,7.389999866485596,6.68702507019043
+2020-10-09,159300,7.110000133514404,7.110000133514404,6.840000152587891,6.849999904632568,6.198392868041992
+2020-10-08,298800,6.96999979019165,7.079999923706055,6.920000076293945,7.0,6.3341240882873535
+2020-10-07,213500,6.829999923706055,6.960000038146973,6.789999961853027,6.909999847412109,6.252685546875
+2020-10-06,411000,6.980000019073486,7.139999866485596,6.730000019073486,6.730000019073486,6.089807510375977
+2020-10-05,333000,6.789999961853027,7.0,6.78000020980835,6.940000057220459,6.279831886291504
+2020-10-02,266000,6.460000038146973,6.829999923706055,6.420000076293945,6.809999942779541,6.162197589874268
+2020-10-01,226100,6.460000038146973,6.670000076293945,6.409999847412109,6.619999885559082,5.99027156829834
+2020-09-30,298000,6.730000019073486,6.900000095367432,6.340000152587891,6.449999809265137,5.836442470550537
+2020-09-29,325500,6.650000095367432,6.809999942779541,6.53000020980835,6.690000057220459,6.05361270904541
+2020-09-28,503900,6.389999866485596,6.800000190734863,6.389999866485596,6.75,6.10790491104126
+2020-09-25,281600,6.269999980926514,6.46999979019165,6.179999828338623,6.309999942779541,5.7097601890563965
+2020-09-24,610200,6.400000095367432,6.46999979019165,6.079999923706055,6.300000190734863,5.700711727142334
+2020-09-23,322700,6.730000019073486,6.929999828338623,6.360000133514404,6.380000114440918,5.773101806640625
+2020-09-22,239400,6.300000190734863,6.539999961853027,6.260000228881836,6.519999980926514,5.899784088134766
+2020-09-21,445300,6.340000152587891,6.360000133514404,5.980000019073486,6.199999809265137,5.61022424697876
+2020-09-18,854100,6.409999847412109,6.570000171661377,6.28000020980835,6.539999961853027,5.917881488800049
+2020-09-17,319100,6.489999771118164,6.489999771118164,6.239999771118164,6.329999923706055,5.727858066558838
+2020-09-16,300900,6.599999904632568,6.789999961853027,6.440000057220459,6.559999942779541,5.935978889465332
+2020-09-15,252600,6.760000228881836,6.909999847412109,6.53000020980835,6.570000171661377,5.945027828216553
+2020-09-14,431600,7.130000114440918,7.21999979019165,6.75,6.75,6.10790491104126
+2020-09-11,619400,7.110000133514404,7.230000019073486,6.679999828338623,7.050000190734863,6.379367828369141
+2020-09-10,404300,7.010000228881836,7.320000171661377,7.010000228881836,7.079999923706055,6.4065141677856445
+2020-09-09,489900,6.929999828338623,7.050000190734863,6.710000038146973,6.96999979019165,6.30697774887085
+2020-09-08,431900,6.699999809265137,6.909999847412109,6.610000133514404,6.78000020980835,6.135051727294922
+2020-09-04,390800,6.860000133514404,6.949999809265137,6.650000095367432,6.75,6.10790491104126
+2020-09-03,319300,6.829999923706055,6.909999847412109,6.570000171661377,6.71999979019165,6.080758571624756
+2020-09-02,289700,6.840000152587891,6.949999809265137,6.730000019073486,6.809999942779541,6.162197589874268
+2020-09-01,440900,6.590000152587891,6.929999828338623,6.590000152587891,6.840000152587891,6.18934440612793
+2020-08-31,473800,7.170000076293945,7.199999809265137,6.610000133514404,6.659999847412109,6.026466369628906
+2020-08-28,641900,6.820000171661377,7.300000190734863,6.809999942779541,7.170000076293945,6.487952709197998
+2020-08-27,441200,6.639999866485596,6.889999866485596,6.639999866485596,6.75,6.10790491104126
+2020-08-26,307700,6.659999847412109,6.710000038146973,6.460000038146973,6.599999904632568,5.972173690795898
+2020-08-25,297400,6.699999809265137,6.840000152587891,6.510000228881836,6.670000076293945,6.035515308380127
+2020-08-24,525400,6.710000038146973,6.78000020980835,6.539999961853027,6.639999866485596,6.008368968963623
+2020-08-21,228800,6.710000038146973,6.860000133514404,6.619999885559082,6.659999847412109,6.026466369628906
+2020-08-20,177600,6.619999885559082,6.849999904632568,6.619999885559082,6.760000228881836,6.1169538497924805
+2020-08-19,306400,6.699999809265137,6.929999828338623,6.690000057220459,6.710000038146973,6.071710109710693
+2020-08-18,405100,6.849999904632568,6.889999866485596,6.570000171661377,6.690000057220459,6.05361270904541
+2020-08-17,388900,7.119999885559082,7.119999885559082,6.760000228881836,6.789999961853027,6.144100189208984
+2020-08-14,285700,7.25,7.289999961853027,6.900000095367432,7.070000171661377,6.397465705871582
+2020-08-13,559600,7.119999885559082,7.420000076293945,7.090000152587891,7.25,6.560342788696289
+2020-08-12,611100,7.269999980926514,7.380000114440918,7.070000171661377,7.119999885559082,6.442708969116211
+2020-08-11,982800,7.119999885559082,7.309999942779541,7.039999961853027,7.139999866485596,6.460806369781494
+2020-08-10,612700,6.980000019073486,7.21999979019165,6.820000171661377,6.940000057220459,6.279831886291504
+2020-08-07,677600,6.989999771118164,7.340000152587891,6.809999942779541,6.900000095367432,6.243636608123779
+2020-08-06,1705700,7.210000038146973,7.480000019073486,6.840000152587891,7.150000095367432,6.469855308532715
+2020-08-05,675100,6.760000228881836,6.96999979019165,6.590000152587891,6.599999904632568,5.972173690795898
+2020-08-04,596700,5.96999979019165,6.679999828338623,5.909999847412109,6.539999961853027,5.917881488800049
+2020-08-03,317100,6.139999866485596,6.179999828338623,5.829999923706055,5.980000019073486,5.41115140914917
+2020-07-31,377400,6.309999942779541,6.329999923706055,6.010000228881836,6.139999866485596,5.555931568145752
+2020-07-30,501000,6.329999923706055,6.590000152587891,6.070000171661377,6.309999942779541,5.7097601890563965
+2020-07-29,1667700,5.849999904632568,6.610000133514404,5.699999809265137,6.579999923706055,5.954076290130615
+2020-07-28,1621000,5.170000076293945,5.900000095367432,5.170000076293945,5.889999866485596,5.329712867736816
+2020-07-27,283300,5.320000171661377,5.449999809265137,5.099999904632568,5.190000057220459,4.696300506591797
+2020-07-24,759500,5.039999961853027,5.460000038146973,5.03000020980835,5.300000190734863,4.795836925506592
+2020-07-23,306400,5.0,5.110000133514404,4.929999828338623,5.099999904632568,4.614861488342285
+2020-07-22,253900,5.010000228881836,5.059999942779541,4.929999828338623,5.010000228881836,4.533422946929932
+2020-07-21,477700,4.909999847412109,5.150000095367432,4.900000095367432,5.070000171661377,4.58771562576294
+2020-07-20,292200,4.96999979019165,4.989999771118164,4.75,4.789999961853027,4.3343505859375
+2020-07-17,275800,4.929999828338623,5.090000152587891,4.849999904632568,5.0,4.524374008178711
+2020-07-16,473000,4.929999828338623,5.139999866485596,4.849999904632568,4.909999847412109,4.442935466766357
+2020-07-15,875700,4.860000133514404,5.099999904632568,4.809999942779541,5.079999923706055,4.596764087677002
+2020-07-14,265600,4.75,4.869999885559082,4.619999885559082,4.650000095367432,4.207668304443359
+2020-07-13,351200,4.769999980926514,5.0,4.690000057220459,4.730000019073486,4.28005838394165
+2020-07-10,367500,4.699999809265137,4.860000133514404,4.639999866485596,4.809999942779541,4.352447986602783
+2020-07-09,390700,4.900000095367432,4.96999979019165,4.650000095367432,4.710000038146973,4.261960506439209
+2020-07-08,406800,4.909999847412109,5.0,4.78000020980835,4.909999847412109,4.442935466766357
+2020-07-07,324400,5.039999961853027,5.150000095367432,4.889999866485596,4.920000076293945,4.451984405517578
+2020-07-06,723100,5.199999809265137,5.230000019073486,4.860000133514404,5.139999866485596,4.651056289672852
+2020-07-02,459800,5.239999771118164,5.340000152587892,4.889999866485597,4.980000019073486,4.980000019073486
+2020-07-01,1012700,4.869999885559082,5.269999980926514,4.829999923706055,5.150000095367432,5.150000095367432
+2020-06-30,949200,4.840000152587892,5.099999904632568,4.769999980926514,4.840000152587892,4.840000152587892
+2020-06-29,644400,4.590000152587892,4.829999923706055,4.460000038146973,4.75,4.75
+2020-06-26,1108700,4.519999980926514,4.579999923706055,4.260000228881837,4.53000020980835,4.53000020980835
+2020-06-25,702200,4.610000133514403,4.820000171661377,4.369999885559082,4.539999961853027,4.539999961853027
+2020-06-24,559400,4.849999904632568,4.869999885559082,4.449999809265137,4.610000133514403,4.610000133514403
+2020-06-23,611500,4.75,5.039999961853027,4.75,4.920000076293945,4.920000076293945
+2020-06-22,476100,4.849999904632568,4.989999771118164,4.53000020980835,4.619999885559082,4.619999885559082
+2020-06-19,583600,5.070000171661377,5.150000095367432,4.809999942779541,4.820000171661377,4.820000171661377
+2020-06-18,475200,4.929999828338623,5.210000038146973,4.820000171661377,4.880000114440918,4.880000114440918
+2020-06-17,715200,5.28000020980835,5.389999866485597,4.75,5.019999980926514,5.019999980926514
+2020-06-16,1138000,5.239999771118164,5.389999866485597,5.03000020980835,5.269999980926514,5.269999980926514
+2020-06-15,1380900,4.4099998474121085,5.110000133514403,4.400000095367432,4.989999771118164,4.989999771118164
+2020-06-12,1200700,4.369999885559082,4.789999961853027,4.199999809265137,4.78000020980835,4.78000020980835
+2020-06-11,870900,4.25,4.4099998474121085,4.010000228881837,4.099999904632568,4.099999904632568
+2020-06-10,558900,4.800000190734863,4.889999866485597,4.5,4.6599998474121085,4.6599998474121085
+2020-06-09,844600,5.070000171661377,5.090000152587892,4.650000095367432,4.820000171661377,4.820000171661377
+2020-06-08,840700,5.300000190734863,5.420000076293945,4.920000076293945,5.170000076293945,5.170000076293945
+2020-06-05,1384800,5.0,5.300000190734863,4.920000076293945,5.050000190734863,5.050000190734863
+2020-06-04,858200,4.570000171661377,5.050000190734863,4.5,4.789999961853027,4.789999961853027
+2020-06-03,992400,4.5,4.679999828338623,4.369999885559082,4.599999904632568,4.599999904632568
+2020-06-02,608800,4.320000171661377,4.449999809265137,4.260000228881837,4.389999866485597,4.389999866485597
+2020-06-01,880200,4.260000228881837,4.570000171661377,4.199999809265137,4.260000228881837,4.260000228881837
+2020-05-29,1372100,4.199999809265137,4.559999942779541,4.179999828338623,4.2899999618530265,4.2899999618530265
+2020-05-28,921800,4.699999809265137,4.730000019073486,4.2199997901916495,4.280000209808351,4.280000209808351
+2020-05-27,1101500,4.2100000381469735,4.730000019073486,4.130000114440918,4.670000076293945,4.670000076293945
+2020-05-26,747200,4.25,4.4099998474121085,4.099999904632568,4.110000133514403,4.110000133514403
+2020-05-22,377000,4.110000133514403,4.190000057220459,4.019999980926514,4.119999885559082,4.119999885559082
+2020-05-21,446100,4.190000057220459,4.269999980926514,4.059999942779541,4.179999828338623,4.179999828338623
+2020-05-20,675400,4.2100000381469735,4.269999980926514,4.070000171661377,4.190000057220459,4.190000057220459
+2020-05-19,792900,4.059999942779541,4.300000190734863,3.910000085830689,4.130000114440918,4.130000114440918
+2020-05-18,945700,4.110000133514403,4.329999923706056,3.920000076293945,4.019999980926514,4.019999980926514
+2020-05-15,1444200,3.7899999618530273,4.079999923706056,3.7899999618530273,3.950000047683716,3.950000047683716
+2020-05-14,529200,3.539999961853028,3.990000009536743,3.4800000190734863,3.7899999618530273,3.7899999618530273
+2020-05-13,1217200,3.75,3.900000095367432,3.400000095367432,3.7300000190734863,3.7300000190734863
+2020-05-12,981100,4.2100000381469735,4.2899999618530265,3.809999942779541,3.8199999332427983,3.8199999332427983
+2020-05-11,984400,4.25,4.380000114440918,3.9600000381469727,4.130000114440918,4.130000114440918
+2020-05-08,3563000,3.700000047683716,4.429999828338623,3.670000076293945,4.2199997901916495,4.2199997901916495
+2020-05-07,1463600,2.8499999046325684,3.440000057220459,2.799999952316284,3.4200000762939453,3.4200000762939453
+2020-05-06,692000,3.0299999713897705,3.0999999046325684,2.8499999046325684,3.009999990463257,3.009999990463257
+2020-05-05,1206000,3.400000095367432,3.4600000381469727,2.990000009536743,3.049999952316284,3.049999952316284
+2020-05-04,613500,3.3399999141693115,3.5,3.2100000381469727,3.3399999141693115,3.3399999141693115
+2020-05-01,1131400,3.470000028610229,3.5999999046325684,3.380000114440918,3.440000057220459,3.440000057220459
+2020-04-30,1604500,3.650000095367432,3.7899999618530273,3.380000114440918,3.650000095367432,3.650000095367432
+2020-04-29,1730000,3.5699999332427983,3.8199999332427983,3.5,3.7100000381469727,3.7100000381469727
+2020-04-28,1392900,3.309999942779541,3.400000095367432,3.2799999713897705,3.3299999237060547,3.3299999237060547
+2020-04-27,1129000,3.049999952316284,3.2300000190734863,2.940000057220459,3.140000104904175,3.140000104904175
+2020-04-24,458200,3.0999999046325684,3.119999885559082,2.900000095367432,2.9600000381469727,2.9600000381469727
+2020-04-23,641400,3.0999999046325684,3.289999961853028,2.9500000476837163,3.009999990463257,3.009999990463257
+2020-04-22,451700,3.0199999809265137,3.0899999141693115,2.9500000476837163,3.0299999713897705,3.0299999713897705
+2020-04-21,942600,2.8199999332427983,3.039999961853028,2.75,2.880000114440918,2.880000114440918
+2020-04-20,997800,3.0999999046325684,3.359999895095825,2.7699999809265137,2.9300000667572017,2.9300000667572017
+2020-04-17,1148900,3.0999999046325684,3.1800000667572017,2.8499999046325684,3.039999961853028,3.039999961853028
+2020-04-16,1149200,2.9200000762939453,2.940000057220459,2.690000057220459,2.900000095367432,2.900000095367432
+2020-04-15,1368700,2.4600000381469727,2.789999961853028,2.400000095367432,2.759999990463257,2.759999990463257
+2020-04-14,1245900,2.4600000381469727,2.640000104904175,2.400000095367432,2.630000114440918,2.630000114440918
+2020-04-13,1038200,2.440000057220459,2.440000057220459,2.1300001144409184,2.3499999046325684,2.3499999046325684
+2020-04-09,1097600,2.1300001144409184,2.470000028610229,2.1300001144409184,2.450000047683716,2.450000047683716
+2020-04-08,1202400,1.9099999666213991,2.190000057220459,1.8899999856948853,2.059999942779541,2.059999942779541
+2020-04-07,842900,1.8899999856948853,2.0899999141693115,1.809999942779541,1.870000004768372,1.870000004768372
+2020-04-06,538800,1.7300000190734863,1.809999942779541,1.6799999475479126,1.7699999809265137,1.7699999809265137
+2020-04-03,1182700,1.7899999618530271,1.7899999618530271,1.5,1.5499999523162842,1.5499999523162842
+2020-04-02,1198100,1.5800000429153442,1.8600000143051147,1.5800000429153442,1.7799999713897705,1.7799999713897705
+2020-04-01,841700,1.7599999904632568,1.7799999713897705,1.5900000333786009,1.6200000047683716,1.6200000047683716
+2020-03-31,742300,1.9600000381469729,1.9600000381469729,1.7599999904632568,1.820000052452088,1.820000052452088
+2020-03-30,504700,2.049999952316284,2.1400001049041752,1.8600000143051147,1.9600000381469729,1.9600000381469729
+2020-03-27,727400,2.009999990463257,2.1300001144409184,1.8899999856948853,2.049999952316284,2.049999952316284
+2020-03-26,1932700,1.7300000190734863,2.4800000190734863,1.7000000476837158,2.0999999046325684,2.0999999046325684
+2020-03-25,1391800,1.6100000143051147,1.809999942779541,1.5199999809265137,1.6699999570846558,1.6699999570846558
+2020-03-24,1723600,1.6299999952316284,1.850000023841858,1.4500000476837158,1.4900000095367432,1.4900000095367432
+2020-03-23,962400,1.2799999713897705,1.4900000095367432,1.2799999713897705,1.399999976158142,1.399999976158142
+2020-03-20,1462100,1.309999942779541,1.5,1.2400000095367432,1.2400000095367432,1.2400000095367432
+2020-03-19,2316900,1.190000057220459,1.4800000190734863,1.100000023841858,1.399999976158142,1.399999976158142
+2020-03-18,3321100,1.2799999713897705,1.559999942779541,0.9800000190734864,1.0700000524520874,1.0700000524520874
+2020-03-17,1322800,1.5099999904632568,1.7100000381469729,1.4099999666213991,1.4199999570846558,1.4199999570846558
+2020-03-16,1432700,1.870000004768372,1.8999999761581416,1.4500000476837158,1.5399999618530271,1.5399999618530271
+2020-03-13,1119600,2.0899999141693115,2.1400001049041752,2.0,2.049999952316284,2.049999952316284
+2020-03-12,910700,2.039999961853028,2.0699999332427983,1.8799999952316284,1.9299999475479128,1.9299999475479128
+2020-03-11,1149700,2.4200000762939453,2.5,2.25,2.2699999809265137,2.2699999809265137
+2020-03-10,2024400,2.509999990463257,2.640000104904175,2.4300000667572017,2.5199999809265137,2.5199999809265137
+2020-03-09,1244800,2.7300000190734863,2.809999942779541,2.3499999046325684,2.369999885559082,2.369999885559082
+2020-03-06,1204800,3.1700000762939453,3.2000000476837163,2.9100000858306885,2.9200000762939453,2.9200000762939453
+2020-03-05,896500,3.549999952316284,3.609999895095825,3.220000028610229,3.25,3.25
+2020-03-04,839800,3.809999942779541,3.900000095367432,3.509999990463257,3.609999895095825,3.609999895095825
+2020-03-03,715500,3.849999904632568,4.119999885559082,3.5899999141693115,3.5999999046325684,3.5999999046325684
+2020-03-02,960500,4.179999828338623,4.179999828338623,3.7100000381469727,3.759999990463257,3.759999990463257
+2020-02-28,826700,3.7799999713897705,4.25,3.7100000381469727,4.130000114440918,4.130000114440918
+2020-02-27,809000,4.050000190734863,4.079999923706056,3.75,3.809999942779541,3.809999942779541
+2020-02-26,1150800,4.949999809265137,5.0,4.090000152587892,4.199999809265137,4.199999809265137
+2020-02-25,691700,4.929999828338623,5.230000019073486,4.800000190734863,4.929999828338623,4.929999828338623
+2020-02-24,426500,4.849999904632568,5.170000076293945,4.650000095367432,5.130000114440918,5.130000114440918
+2020-02-21,444400,5.340000152587892,5.360000133514403,4.949999809265137,5.079999923706055,5.079999923706055
+2020-02-20,443700,5.210000038146973,5.460000038146973,5.199999809265137,5.369999885559082,5.369999885559082
+2020-02-19,401100,5.0,5.289999961853027,4.96999979019165,5.199999809265137,5.199999809265137
+2020-02-18,289500,5.059999942779541,5.190000057220459,4.960000038146973,4.980000019073486,4.980000019073486
+2020-02-14,434800,5.110000133514403,5.139999866485597,4.920000076293945,5.099999904632568,5.099999904632568
+2020-02-13,189600,5.070000171661377,5.130000114440918,5.0,5.110000133514403,5.110000133514403
+2020-02-12,353200,5.03000020980835,5.150000095367432,4.989999771118164,5.099999904632568,5.099999904632568
+2020-02-11,332500,4.699999809265137,4.989999771118164,4.690000057220459,4.960000038146973,4.960000038146973
+2020-02-10,218700,4.869999885559082,4.9099998474121085,4.71999979019165,4.730000019073486,4.730000019073486
+2020-02-07,296300,4.789999961853027,4.849999904632568,4.75,4.800000190734863,4.800000190734863
+2020-02-06,371000,5.019999980926514,5.070000171661377,4.809999942779541,4.829999923706055,4.829999923706055
+2020-02-05,356400,4.800000190734863,5.010000228881836,4.71999979019165,5.0,5.0
+2020-02-04,484100,4.679999828338623,4.860000133514403,4.679999828338623,4.710000038146973,4.710000038146973
+2020-02-03,593600,4.53000020980835,4.75,4.519999980926514,4.670000076293945,4.670000076293945
+2020-01-31,489500,4.670000076293945,4.710000038146973,4.5,4.539999961853027,4.539999961853027
+2020-01-30,428300,4.760000228881836,4.800000190734863,4.610000133514403,4.710000038146973,4.710000038146973
+2020-01-29,459400,5.099999904632568,5.170000076293945,4.800000190734863,4.800000190734863,4.800000190734863
+2020-01-28,999100,4.78000020980835,5.119999885559082,4.769999980926514,5.110000133514403,5.110000133514403
+2020-01-27,688900,4.760000228881836,4.809999942779541,4.690000057220459,4.760000228881836,4.760000228881836
+2020-01-24,546500,5.0,5.0,4.789999961853027,4.789999961853027,4.789999961853027
+2020-01-23,622300,5.0,5.039999961853027,4.789999961853027,4.980000019073486,4.980000019073486
+2020-01-22,508900,5.070000171661377,5.130000114440918,4.949999809265137,4.989999771118164,4.989999771118164
+2020-01-21,847700,5.389999866485597,5.400000095367432,5.019999980926514,5.110000133514403,5.110000133514403
+2020-01-17,521000,5.599999904632568,5.710000038146973,5.369999885559082,5.389999866485597,5.389999866485597
+2020-01-16,1448200,5.519999980926514,5.639999866485597,5.429999828338623,5.539999961853027,5.539999961853027
+2020-01-15,2201300,5.75,5.820000171661378,5.329999923706055,5.46999979019165,5.46999979019165
+2020-01-14,893600,5.920000076293945,5.940000057220459,5.71999979019165,5.800000190734862,5.800000190734862
+2020-01-13,2406000,6.610000133514403,6.6500000953674325,5.75,5.889999866485597,5.889999866485597
+2020-01-10,503300,6.75,6.869999885559082,6.690000057220459,6.789999961853027,6.789999961853027
+2020-01-09,426800,6.679999828338622,6.760000228881836,6.679999828338622,6.75,6.75
+2020-01-08,866800,6.679999828338622,6.860000133514403,6.519999980926514,6.679999828338622,6.679999828338622
+2020-01-07,383200,6.929999828338622,6.949999809265138,6.679999828338622,6.71999979019165,6.71999979019165
+2020-01-06,417900,7.039999961853027,7.119999885559082,6.889999866485597,6.949999809265138,6.949999809265138
+2020-01-03,420500,6.960000038146973,7.099999904632568,6.869999885559082,7.090000152587892,7.090000152587892
+2020-01-02,285900,7.1500000953674325,7.1500000953674325,6.96999979019165,7.03000020980835,7.03000020980835
+2019-12-31,525700,6.96999979019165,7.079999923706055,6.820000171661378,7.050000190734862,7.050000190734862
+2019-12-30,328300,6.9099998474121085,7.079999923706055,6.809999942779541,7.0,7.0
+2019-12-27,249600,6.940000057220459,6.949999809265138,6.820000171661378,6.869999885559082,6.869999885559082
+2019-12-26,184200,6.949999809265138,7.050000190734862,6.849999904632568,6.940000057220459,6.940000057220459
+2019-12-24,145100,6.869999885559082,6.980000019073486,6.840000152587892,6.929999828338622,6.929999828338622
+2019-12-23,300700,6.860000133514403,6.869999885559082,6.710000038146973,6.860000133514403,6.860000133514403
+2019-12-20,502200,6.889999866485597,6.889999866485597,6.730000019073486,6.840000152587892,6.840000152587892
+2019-12-19,361200,6.9099998474121085,7.0,6.849999904632568,6.880000114440918,6.880000114440918
+2019-12-18,405700,6.769999980926514,6.960000038146973,6.599999904632568,6.9000000953674325,6.9000000953674325
+2019-12-17,363400,6.78000020980835,6.820000171661378,6.590000152587892,6.769999980926514,6.769999980926514
+2019-12-16,347500,7.03000020980835,7.079999923706055,6.78000020980835,6.800000190734862,6.800000190734862
+2019-12-13,433300,7.079999923706055,7.1500000953674325,6.9000000953674325,6.949999809265138,6.949999809265138
+2019-12-12,351400,7.1500000953674325,7.289999961853027,7.079999923706055,7.130000114440918,7.130000114440918
+2019-12-11,499600,7.1500000953674325,7.1599998474121085,7.039999961853027,7.139999866485597,7.139999866485597
+2019-12-10,181100,7.190000057220459,7.210000038146973,7.119999885559082,7.1599998474121085,7.1599998474121085
+2019-12-09,246100,7.230000019073486,7.289999961853027,7.179999828338622,7.230000019073486,7.230000019073486
+2019-12-06,482900,7.119999885559082,7.349999904632567,7.070000171661378,7.230000019073486,7.230000019073486
+2019-12-05,331700,7.3400001525878915,7.3400001525878915,7.019999980926514,7.099999904632568,7.099999904632568
+2019-12-04,355900,7.579999923706055,7.5900001525878915,7.309999942779541,7.3400001525878915,7.3400001525878915
+2019-12-03,294700,7.739999771118164,7.769999980926514,7.550000190734862,7.570000171661378,7.570000171661378
+2019-12-02,372400,7.940000057220459,8.069999694824219,7.679999828338622,7.8400001525878915,7.8400001525878915
+2019-11-29,399200,7.829999923706055,8.119999885559082,7.829999923706055,7.920000076293945,7.920000076293945
+2019-11-27,343200,8.029999732971191,8.180000305175781,7.820000171661378,7.869999885559082,7.869999885559082
+2019-11-26,350300,8.369999885559082,8.369999885559082,8.020000457763674,8.039999961853027,8.039999961853027
+2019-11-25,486000,8.069999694824219,8.470000267028809,8.020000457763674,8.430000305175781,8.430000305175781
+2019-11-22,532400,8.310000419616701,8.310000419616701,7.96999979019165,8.090000152587889,8.090000152587889
+2019-11-21,1390700,7.809999942779541,8.319999694824219,7.699999809265138,8.270000457763674,8.270000457763674
+2019-11-20,875200,7.550000190734862,7.820000171661378,7.380000114440918,7.599999904632567,7.599999904632567
+2019-11-19,556700,7.400000095367432,7.53000020980835,7.300000190734862,7.389999866485597,7.389999866485597
+2019-11-18,1061100,7.360000133514403,7.480000019073486,7.260000228881836,7.420000076293945,7.420000076293945
+2019-11-15,894900,7.550000190734862,7.710000038146973,7.130000114440918,7.369999885559082,7.369999885559082
+2019-11-14,1400700,7.420000076293945,7.539999961853027,7.050000190734862,7.510000228881836,7.510000228881836
+2019-11-13,478800,7.730000019073486,7.78000020980835,7.239999771118164,7.4099998474121085,7.4099998474121085
+2019-11-12,695400,7.630000114440918,7.829999923706055,7.559999942779541,7.789999961853027,7.789999961853027
+2019-11-11,584600,7.460000038146973,7.769999980926514,7.139999866485597,7.6599998474121085,7.6599998474121085
+2019-11-08,885800,6.6500000953674325,7.639999866485597,6.440000057220459,7.570000171661378,7.570000171661378
+2019-11-07,2137000,6.71999979019165,7.400000095367432,6.300000190734862,6.610000133514403,6.610000133514403
+2019-11-06,487400,7.710000038146973,7.710000038146973,7.429999828338622,7.539999961853027,7.539999961853027
+2019-11-05,481800,7.639999866485597,7.8400001525878915,7.630000114440918,7.730000019073486,7.730000019073486
+2019-11-04,379200,7.429999828338622,7.6599998474121085,7.309999942779541,7.619999885559082,7.619999885559082
+2019-11-01,518300,7.21999979019165,7.550000190734862,7.1500000953674325,7.349999904632567,7.349999904632567
+2019-10-31,593900,7.170000076293945,7.349999904632567,7.099999904632568,7.130000114440918,7.130000114440918
+2019-10-30,650700,7.389999866485597,7.400000095367432,7.1500000953674325,7.170000076293945,7.170000076293945
+2019-10-29,387700,7.610000133514403,7.650000095367432,7.360000133514403,7.400000095367432,7.400000095367432
+2019-10-28,598600,7.9099998474121085,8.060000419616701,7.53000020980835,7.5900001525878915,7.5900001525878915
+2019-10-25,528000,7.699999809265138,7.929999828338622,7.650000095367432,7.900000095367432,7.900000095367432
+2019-10-24,295100,7.6599998474121085,7.710000038146973,7.5,7.690000057220459,7.690000057220459
+2019-10-23,443600,7.510000228881836,7.690000057220459,7.3400001525878915,7.650000095367432,7.650000095367432
+2019-10-22,429400,7.539999961853027,7.5900001525878915,7.420000076293945,7.53000020980835,7.53000020980835
+2019-10-21,570100,7.53000020980835,7.8400001525878915,7.53000020980835,7.570000171661378,7.570000171661378
+2019-10-18,924300,7.260000228881836,7.579999923706055,7.230000019073486,7.519999980926514,7.519999980926514
+2019-10-17,809300,6.889999866485597,7.360000133514403,6.730000019073486,7.320000171661378,7.320000171661378
+2019-10-16,793300,6.5,7.039999961853027,6.329999923706055,7.010000228881836,7.010000228881836
+2019-10-15,778200,6.53000020980835,6.559999942779541,6.230000019073486,6.5,6.5
+2019-10-14,481900,6.860000133514403,6.860000133514403,6.460000038146973,6.489999771118164,6.489999771118164
+2019-10-11,771500,6.880000114440918,7.110000133514403,6.699999809265138,6.860000133514403,6.860000133514403
+2019-10-10,547400,6.860000133514403,6.9099998474121085,6.679999828338622,6.78000020980835,6.78000020980835
+2019-10-09,436400,6.869999885559082,6.940000057220459,6.679999828338622,6.869999885559082,6.869999885559082
+2019-10-08,673500,6.6500000953674325,6.980000019073486,6.440000057220459,6.849999904632568,6.849999904632568
+2019-10-07,939300,6.840000152587892,7.1500000953674325,6.630000114440918,6.769999980926514,6.769999980926514
+2019-10-04,1249800,6.800000190734862,6.889999866485597,6.4000000953674325,6.800000190734862,6.800000190734862
+2019-10-03,1734500,7.5,7.510000228881836,6.710000038146973,6.760000228881836,6.760000228881836
+2019-10-02,679800,8.199999809265138,8.199999809265138,7.420000076293945,7.480000019073486,7.480000019073486
+2019-10-01,355300,8.279999732971191,8.369999885559082,8.069999694824219,8.25,8.25
+2019-09-30,390800,8.130000114440918,8.359999656677246,8.130000114440918,8.289999961853027,8.289999961853027
+2019-09-27,167700,8.170000076293945,8.359999656677246,8.100000381469728,8.140000343322754,8.140000343322754
+2019-09-26,191400,8.229999542236326,8.270000457763674,8.010000228881836,8.149999618530272,8.149999618530272
+2019-09-25,585000,8.189999580383299,8.340000152587889,8.039999961853027,8.279999732971191,8.279999732971191
+2019-09-24,201600,8.329999923706055,8.380000114440918,8.159999847412111,8.239999771118164,8.239999771118164
+2019-09-23,257000,8.420000076293945,8.489999771118164,8.300000190734862,8.329999923706055,8.329999923706055
+2019-09-20,463800,8.539999961853027,8.739999771118164,8.289999961853027,8.489999771118164,8.489999771118164
+2019-09-19,513300,8.699999809265138,8.829999923706055,8.510000228881836,8.550000190734862,8.550000190734862
+2019-09-18,572500,8.8100004196167,8.880000114440918,8.550000190734862,8.659999847412111,8.659999847412111
+2019-09-17,378800,8.869999885559082,8.960000038146973,8.649999618530272,8.819999694824219,8.819999694824219
+2019-09-16,874000,8.529999732971191,9.289999961853027,8.159999847412111,8.930000305175781,8.930000305175781
+2019-09-13,499900,8.390000343322754,8.539999961853027,8.199999809265138,8.310000419616701,8.310000419616701
+2019-09-12,462200,8.560000419616701,8.729999542236326,8.369999885559082,8.380000114440918,8.380000114440918
+2019-09-11,421500,8.699999809265138,8.739999771118164,8.449999809265138,8.569999694824219,8.569999694824219
+2019-09-10,788100,8.670000076293945,8.899999618530273,8.489999771118164,8.670000076293945,8.670000076293945
+2019-09-09,606300,8.319999694824219,8.800000190734863,8.319999694824219,8.699999809265138,8.699999809265138
+2019-09-06,779600,8.010000228881836,8.310000419616701,7.889999866485597,8.289999961853027,8.289999961853027
+2019-09-05,450900,7.800000190734862,8.039999961853027,7.690000057220459,8.010000228881836,8.010000228881836
+2019-09-04,433300,7.429999828338622,7.71999979019165,7.4099998474121085,7.5,7.5
+2019-09-03,286500,7.300000190734862,7.400000095367432,7.230000019073486,7.3400001525878915,7.3400001525878915
+2019-08-30,269000,7.400000095367432,7.46999979019165,7.139999866485597,7.300000190734862,7.300000190734862
+2019-08-29,679400,7.21999979019165,7.5,7.199999809265138,7.349999904632567,7.349999904632567
+2019-08-28,1230700,6.809999942779541,7.28000020980835,6.690000057220459,7.199999809265138,7.199999809265138
+2019-08-27,366600,6.96999979019165,7.110000133514403,6.800000190734862,6.809999942779541,6.809999942779541
+2019-08-26,292100,6.949999809265138,6.949999809265138,6.710000038146973,6.929999828338622,6.929999828338622
+2019-08-23,540200,7.070000171661378,7.099999904632568,6.769999980926514,6.869999885559082,6.869999885559082
+2019-08-22,695200,7.269999980926514,7.420000076293945,7.019999980926514,7.059999942779541,7.059999942779541
+2019-08-21,238700,7.300000190734862,7.489999771118164,7.25,7.260000228881836,7.260000228881836
+2019-08-20,261400,7.380000114440918,7.460000038146973,7.190000057220459,7.3400001525878915,7.3400001525878915
+2019-08-19,248400,7.75,7.760000228881836,7.369999885559082,7.449999809265138,7.449999809265138
+2019-08-16,393900,7.400000095367432,7.6599998474121085,7.360000133514403,7.579999923706055,7.579999923706055
+2019-08-15,477000,7.21999979019165,7.380000114440918,7.039999961853027,7.320000171661378,7.320000171661378
+2019-08-14,601600,7.4099998474121085,7.480000019073486,7.079999923706055,7.130000114440918,7.130000114440918
+2019-08-13,519100,7.480000019073486,7.829999923706055,7.329999923706055,7.519999980926514,7.519999980926514
+2019-08-12,623100,8.109999656677246,8.159999847412111,7.420000076293945,7.460000038146973,7.460000038146973
+2019-08-09,744900,7.739999771118164,8.350000381469728,7.739999771118164,8.239999771118164,8.239999771118164
+2019-08-08,1186500,8.449999809265138,8.449999809265138,7.789999961853027,7.789999961853027,7.789999961853027
+2019-08-07,252200,8.600000381469728,8.75,8.470000267028809,8.699999809265138,8.699999809265138
+2019-08-06,350300,8.670000076293945,8.729999542236326,8.5,8.670000076293945,8.670000076293945
+2019-08-05,406900,8.779999732971191,8.890000343322754,8.520000457763674,8.670000076293945,8.670000076293945
+2019-08-02,618600,9.390000343322754,9.4399995803833,8.729999542236326,8.920000076293945,8.920000076293945
+2019-08-01,402800,9.399999618530272,9.68000030517578,9.31999969482422,9.40999984741211,9.40999984741211
+2019-07-31,378900,9.5,9.520000457763672,9.31999969482422,9.31999969482422,9.31999969482422
+2019-07-30,400200,9.4399995803833,9.630000114440918,9.369999885559082,9.5,9.5
+2019-07-29,293300,9.350000381469728,9.68000030517578,9.239999771118164,9.4399995803833,9.4399995803833
+2019-07-26,509000,8.960000038146973,9.40999984741211,8.890000343322754,9.369999885559082,9.369999885559082
+2019-07-25,286200,8.869999885559082,9.029999732971191,8.850000381469727,8.920000076293945,8.920000076293945
+2019-07-24,315500,8.659999847412111,8.899999618530273,8.590000152587889,8.869999885559082,8.869999885559082
+2019-07-23,232800,8.819999694824219,8.890000343322754,8.649999618530272,8.689999580383299,8.689999580383299
+2019-07-22,257400,8.869999885559082,8.960000038146973,8.619999885559082,8.779999732971191,8.779999732971191
+2019-07-19,173500,8.760000228881836,8.890000343322754,8.75,8.880000114440918,8.880000114440918
+2019-07-18,157300,8.800000190734863,8.920000076293945,8.739999771118164,8.800000190734863,8.800000190734863
+2019-07-17,279600,8.600000381469728,8.930000305175781,8.600000381469728,8.84000015258789,8.84000015258789
+2019-07-16,200900,8.720000267028809,8.760000228881836,8.550000190734862,8.579999923706055,8.579999923706055
+2019-07-15,208600,8.770000457763674,8.960000038146973,8.699999809265138,8.739999771118164,8.739999771118164
+2019-07-12,459700,8.670000076293945,9.149999618530272,8.550000190734862,8.869999885559082,8.869999885559082
+2019-07-11,300800,8.960000038146973,9.029999732971191,8.619999885559082,8.670000076293945,8.670000076293945
+2019-07-10,187600,9.149999618530272,9.199999809265137,8.850000381469727,8.970000267028809,8.970000267028809
+2019-07-09,170000,9.239999771118164,9.279999732971191,9.010000228881836,9.109999656677246,9.109999656677246
+2019-07-08,257300,9.630000114440918,9.6899995803833,9.210000038146973,9.279999732971191,9.279999732971191
+2019-07-05,198500,9.420000076293944,9.760000228881836,9.390000343322754,9.68000030517578,9.68000030517578
+2019-07-03,124600,9.390000343322754,9.470000267028809,9.289999961853027,9.449999809265137,9.449999809265137
+2019-07-02,284900,9.329999923706056,9.380000114440918,9.199999809265137,9.329999923706056,9.329999923706056
+2019-07-01,312600,9.109999656677246,9.369999885559082,9.109999656677246,9.350000381469728,9.350000381469728
+2019-06-28,1322000,8.84000015258789,9.149999618530272,8.729999542236326,9.029999732971191,9.029999732971191
+2019-06-27,249200,8.75,8.899999618530273,8.739999771118164,8.84000015258789,8.84000015258789
+2019-06-26,320200,8.789999961853027,8.829999923706055,8.539999961853027,8.770000457763674,8.770000457763674
+2019-06-25,239100,8.720000267028809,9.050000190734863,8.680000305175781,8.739999771118164,8.739999771118164
+2019-06-24,470400,8.640000343322754,8.890000343322754,8.630000114440918,8.720000267028809,8.720000267028809
+2019-06-21,364600,8.380000114440918,8.800000190734863,8.380000114440918,8.640000343322754,8.640000343322754
+2019-06-20,588300,8.460000038146973,8.84000015258789,8.369999885559082,8.430000305175781,8.430000305175781
+2019-06-19,308600,8.5,8.720000267028809,8.439999580383299,8.449999809265138,8.449999809265138
+2019-06-18,196700,8.520000457763674,8.529999732971191,8.350000381469728,8.470000267028809,8.470000267028809
+2019-06-17,160500,8.470000267028809,8.590000152587889,8.399999618530272,8.439999580383299,8.439999580383299
+2019-06-14,154400,8.680000305175781,8.850000381469727,8.5,8.510000228881836,8.510000228881836
+2019-06-13,340600,8.399999618530272,8.760000228881836,8.369999885559082,8.689999580383299,8.689999580383299
+2019-06-12,134400,8.390000343322754,8.420000076293945,8.300000190734862,8.319999694824219,8.319999694824219
+2019-06-11,280100,8.520000457763674,8.609999656677246,8.359999656677246,8.409999847412111,8.409999847412111
+2019-06-10,149400,8.510000228881836,8.670000076293945,8.460000038146973,8.489999771118164,8.489999771118164
+2019-06-07,186500,8.539999961853027,8.539999961853027,8.399999618530272,8.470000267028809,8.470000267028809
+2019-06-06,193100,8.789999961853027,8.789999961853027,8.439999580383299,8.520000457763674,8.520000457763674
+2019-06-05,271300,8.770000457763674,8.970000267028809,8.680000305175781,8.770000457763674,8.770000457763674
+2019-06-04,196900,8.640000343322754,8.850000381469727,8.640000343322754,8.829999923706055,8.829999923706055
+2019-06-03,307200,8.449999809265138,8.590000152587889,8.310000419616701,8.560000419616701,8.560000419616701
+2019-05-31,292200,8.350000381469728,8.579999923706055,8.260000228881836,8.520000457763674,8.520000457763674
+2019-05-30,352400,8.560000419616701,8.560000419616701,8.310000419616701,8.439999580383299,8.439999580383299
+2019-05-29,507700,8.460000038146973,8.609999656677246,8.279999732971191,8.550000190734862,8.550000190734862
+2019-05-28,249700,8.829999923706055,8.90999984741211,8.479999542236326,8.550000190734862,8.550000190734862
+2019-05-24,310400,8.779999732971191,9.020000457763672,8.640000343322754,8.84000015258789,8.84000015258789
+2019-05-23,749800,8.779999732971191,8.9399995803833,8.439999580383299,8.720000267028809,8.720000267028809
+2019-05-22,394600,8.649999618530272,8.8100004196167,8.560000419616701,8.670000076293945,8.670000076293945
+2019-05-21,559500,8.529999732971191,8.90999984741211,8.529999732971191,8.789999961853027,8.789999961853027
+2019-05-20,411900,8.430000305175781,8.640000343322754,8.380000114440918,8.529999732971191,8.529999732971191
+2019-05-17,436500,8.270000457763674,8.659999847412111,8.159999847412111,8.449999809265138,8.449999809265138
+2019-05-16,750600,8.489999771118164,8.510000228881836,8.189999580383299,8.310000419616701,8.310000419616701
+2019-05-15,447100,8.680000305175781,8.680000305175781,8.380000114440918,8.470000267028809,8.470000267028809
+2019-05-14,292200,8.609999656677246,8.800000190734863,8.590000152587889,8.689999580383299,8.689999580383299
+2019-05-13,315900,8.850000381469727,9.020000457763672,8.529999732971191,8.619999885559082,8.619999885559082
+2019-05-10,366400,8.8100004196167,8.970000267028809,8.590000152587889,8.949999809265137,8.949999809265137
+2019-05-09,465900,8.960000038146973,9.220000267028809,8.760000228881836,8.829999923706055,8.829999923706055
+2019-05-08,1041300,9.619999885559082,9.899999618530272,8.960000038146973,9.010000228881836,9.010000228881836
+2019-05-07,413700,10.510000228881836,10.649999618530272,10.4399995803833,10.529999732971191,10.529999732971191
+2019-05-06,148600,10.210000038146973,10.539999961853027,10.010000228881836,10.5,10.5
+2019-05-03,635600,9.9399995803833,10.34000015258789,9.859999656677246,10.3100004196167,10.3100004196167
+2019-05-02,345200,9.720000267028809,9.90999984741211,9.720000267028809,9.859999656677246,9.859999656677246
+2019-05-01,513500,9.84000015258789,10.039999961853027,9.600000381469728,9.68000030517578,9.68000030517578
+2019-04-30,188600,9.960000038146973,9.989999771118164,9.800000190734863,9.8100004196167,9.8100004196167
+2019-04-29,128000,9.979999542236328,10.020000457763672,9.84000015258789,10.0,10.0
+2019-04-26,159300,10.100000381469728,10.119999885559082,9.920000076293944,10.020000457763672,10.020000457763672
+2019-04-25,90600,9.989999771118164,10.140000343322754,9.960000038146973,10.0600004196167,10.0600004196167
+2019-04-24,234500,10.119999885559082,10.239999771118164,9.970000267028809,10.039999961853027,10.039999961853027
+2019-04-23,287400,9.850000381469728,10.140000343322754,9.84000015258789,10.119999885559082,10.119999885559082
+2019-04-22,163900,9.789999961853027,9.979999542236328,9.75,9.829999923706056,9.829999923706056
+2019-04-18,89700,9.609999656677246,9.880000114440918,9.609999656677246,9.800000190734863,9.800000190734863
+2019-04-17,107400,9.859999656677246,9.859999656677246,9.619999885559082,9.65999984741211,9.65999984741211
+2019-04-16,104700,9.880000114440918,9.890000343322754,9.670000076293944,9.84000015258789,9.84000015258789
+2019-04-15,98600,9.90999984741211,9.920000076293944,9.670000076293944,9.869999885559082,9.869999885559082
+2019-04-12,80300,10.100000381469728,10.100000381469728,9.84000015258789,9.90999984741211,9.90999984741211
+2019-04-11,255300,9.970000267028809,10.170000076293944,9.920000076293944,10.06999969482422,10.06999969482422
+2019-04-10,151500,9.75,10.0,9.649999618530272,9.9399995803833,9.9399995803833
+2019-04-09,295300,9.710000038146973,9.8100004196167,9.449999809265137,9.739999771118164,9.739999771118164
+2019-04-08,289100,9.859999656677246,9.890000343322754,9.710000038146973,9.779999732971191,9.779999732971191
+2019-04-05,144000,10.0,10.149999618530272,9.890000343322754,9.90999984741211,9.90999984741211
+2019-04-04,157000,9.93000030517578,10.050000190734863,9.84000015258789,10.010000228881836,10.010000228881836
+2019-04-03,135600,10.010000228881836,10.029999732971191,9.81999969482422,9.949999809265137,9.949999809265137
+2019-04-02,154900,10.029999732971191,10.109999656677246,9.890000343322754,9.979999542236328,9.979999542236328
+2019-04-01,263400,9.989999771118164,10.119999885559082,9.979999542236328,10.050000190734863,10.050000190734863
+2019-03-29,696100,10.0600004196167,10.06999969482422,9.869999885559082,9.970000267028809,9.970000267028809
+2019-03-28,188900,9.770000457763672,10.109999656677246,9.770000457763672,9.989999771118164,9.989999771118164
+2019-03-27,125500,9.90999984741211,10.020000457763672,9.729999542236328,9.770000457763672,9.770000457763672
+2019-03-26,168700,9.6899995803833,9.960000038146973,9.640000343322754,9.93000030517578,9.93000030517578
+2019-03-25,109100,9.670000076293944,9.829999923706056,9.56999969482422,9.6899995803833,9.6899995803833
+2019-03-22,212900,9.970000267028809,10.0600004196167,9.56999969482422,9.65999984741211,9.65999984741211
+2019-03-21,199300,9.949999809265137,10.109999656677246,9.949999809265137,10.020000457763672,10.020000457763672
+2019-03-20,468200,10.09000015258789,10.15999984741211,9.960000038146973,9.960000038146973,9.960000038146973
+2019-03-19,233800,10.300000190734863,10.31999969482422,10.09000015258789,10.109999656677246,10.109999656677246
+2019-03-18,142200,10.18000030517578,10.31999969482422,10.09000015258789,10.3100004196167,10.3100004196167
+2019-03-15,372400,10.100000381469728,10.229999542236328,10.050000190734863,10.149999618530272,10.149999618530272
+2019-03-14,196100,10.09000015258789,10.25,10.039999961853027,10.079999923706056,10.079999923706056
+2019-03-13,158800,9.989999771118164,10.210000038146973,9.979999542236328,10.119999885559082,10.119999885559082
+2019-03-12,192800,10.140000343322754,10.210000038146973,9.979999542236328,10.0,10.0
+2019-03-11,178800,10.09000015258789,10.170000076293944,9.9399995803833,10.109999656677246,10.109999656677246
+2019-03-08,168600,10.140000343322754,10.300000190734863,10.050000190734863,10.079999923706056,10.079999923706056
+2019-03-07,219900,10.449999809265137,10.479999542236328,10.149999618530272,10.149999618530272,10.149999618530272
+2019-03-06,246900,10.699999809265137,10.8100004196167,10.470000267028809,10.5,10.5
+2019-03-05,447000,10.6899995803833,10.8100004196167,10.640000343322754,10.68000030517578,10.68000030517578
+2019-03-04,212400,10.779999732971191,10.899999618530272,10.68000030517578,10.68000030517578,10.68000030517578
+2019-03-01,315100,10.789999961853027,11.06999969482422,10.65999984741211,10.789999961853027,10.789999961853027
+2019-02-28,328500,10.600000381469728,10.720000267028809,10.329999923706056,10.6899995803833,10.6899995803833
+2019-02-27,582300,10.710000038146973,10.970000267028809,10.630000114440918,10.670000076293944,10.670000076293944
+2019-02-26,264000,11.109999656677246,11.229999542236328,10.93000030517578,11.130000114440918,11.130000114440918
+2019-02-25,376000,11.239999771118164,11.380000114440918,10.970000267028809,11.100000381469728,11.100000381469728
+2019-02-22,469100,10.979999542236328,11.550000190734863,10.979999542236328,11.1899995803833,11.1899995803833
+2019-02-21,887300,10.630000114440918,11.34000015258789,10.630000114440918,10.960000038146973,10.960000038146973
+2019-02-20,1099000,10.59000015258789,11.5600004196167,10.369999885559082,10.68000030517578,10.68000030517578
+2019-02-19,186200,9.279999732971191,9.43000030517578,9.270000457763672,9.350000381469728,9.350000381469728
+2019-02-15,241800,9.06999969482422,9.460000038146973,9.0600004196167,9.289999961853027,9.289999961853027
+2019-02-14,206700,9.029999732971191,9.229999542236328,9.010000228881836,9.050000190734863,9.050000190734863
+2019-02-13,127200,9.09000015258789,9.130000114440918,8.949999809265137,9.029999732971191,9.029999732971191
+2019-02-12,111100,9.1899995803833,9.300000190734863,9.039999961853027,9.109999656677246,9.109999656677246
+2019-02-11,170700,9.029999732971191,9.1899995803833,9.029999732971191,9.140000343322754,9.140000343322754
+2019-02-08,164700,8.960000038146973,9.079999923706056,8.930000305175781,9.010000228881836,9.010000228881836
+2019-02-07,380300,8.819999694824219,9.119999885559082,8.8100004196167,8.930000305175781,8.930000305175781
+2019-02-06,210100,9.170000076293944,9.170000076293944,8.819999694824219,8.829999923706055,8.829999923706055
+2019-02-05,273600,9.130000114440918,9.25,9.050000190734863,9.15999984741211,9.15999984741211
+2019-02-04,216700,8.5,9.100000381469728,8.5,9.09000015258789,9.09000015258789
+2019-02-01,211800,8.680000305175781,8.720000267028809,8.420000076293945,8.479999542236326,8.479999542236326
+2019-01-31,152700,8.899999618530273,8.949999809265137,8.609999656677246,8.630000114440918,8.630000114440918
+2019-01-30,104100,9.039999961853027,9.050000190734863,8.850000381469727,8.859999656677246,8.859999656677246
+2019-01-29,92300,9.039999961853027,9.079999923706056,8.8100004196167,9.010000228881836,9.010000228881836
+2019-01-28,117900,9.25,9.289999961853027,9.010000228881836,9.020000457763672,9.020000457763672
+2019-01-25,196300,9.300000190734863,9.369999885559082,9.210000038146973,9.279999732971191,9.279999732971191
+2019-01-24,198300,9.550000190734863,9.630000114440918,9.199999809265137,9.220000267028809,9.220000267028809
+2019-01-23,279800,9.050000190734863,9.6899995803833,9.050000190734863,9.489999771118164,9.489999771118164
+2019-01-22,301400,8.640000343322754,9.119999885559082,8.609999656677246,9.010000228881836,9.010000228881836
+2019-01-18,393200,8.979999542236328,9.029999732971191,8.560000419616701,8.659999847412111,8.659999847412111
+2019-01-17,664100,9.170000076293944,9.270000457763672,8.899999618530273,8.989999771118164,8.989999771118164
+2019-01-16,199300,9.510000228881836,9.630000114440918,9.140000343322754,9.199999809265137,9.199999809265137
+2019-01-15,293000,9.529999732971191,9.550000190734863,9.390000343322754,9.479999542236328,9.479999542236328
+2019-01-14,114800,9.710000038146973,9.81999969482422,9.479999542236328,9.510000228881836,9.510000228881836
+2019-01-11,279900,9.8100004196167,9.850000381469728,9.59000015258789,9.739999771118164,9.739999771118164
+2019-01-10,180400,9.899999618530272,9.93000030517578,9.779999732971191,9.84000015258789,9.84000015258789
+2019-01-09,197100,10.079999923706056,10.119999885559082,9.789999961853027,9.93000030517578,9.93000030517578
+2019-01-08,325700,10.279999732971191,10.630000114440918,9.989999771118164,10.020000457763672,10.020000457763672
+2019-01-07,303800,9.890000343322754,10.68000030517578,9.59000015258789,10.529999732971191,10.529999732971191
+2019-01-04,190200,9.510000228881836,9.90999984741211,9.510000228881836,9.890000343322754,9.890000343322754
+2019-01-03,111700,9.729999542236328,9.75,9.479999542236328,9.479999542236328,9.479999542236328
+2019-01-02,125600,9.75,9.90999984741211,9.460000038146973,9.770000457763672,9.770000457763672
+2018-12-31,135900,9.380000114440918,9.899999618530272,9.270000457763672,9.84000015258789,9.84000015258789
+2018-12-28,209800,9.510000228881836,9.619999885559082,9.350000381469728,9.380000114440918,9.380000114440918
+2018-12-27,190800,9.449999809265137,9.619999885559082,9.34000015258789,9.510000228881836,9.510000228881836
+2018-12-26,232200,9.470000267028809,9.630000114440918,9.029999732971191,9.600000381469728,9.600000381469728
+2018-12-24,125100,9.609999656677246,9.710000038146973,9.329999923706056,9.369999885559082,9.369999885559082
+2018-12-21,334900,9.460000038146973,9.729999542236328,9.420000076293944,9.6899995803833,9.6899995803833
+2018-12-20,307100,9.18000030517578,9.56999969482422,9.119999885559082,9.470000267028809,9.470000267028809
+2018-12-19,249100,9.25,9.579999923706056,9.100000381469728,9.18000030517578,9.18000030517578
+2018-12-18,243000,9.510000228881836,9.979999542236328,9.1899995803833,9.199999809265137,9.199999809265137
+2018-12-17,384600,9.59000015258789,9.640000343322754,9.15999984741211,9.460000038146973,9.460000038146973
+2018-12-14,219900,9.789999961853027,10.039999961853027,9.579999923706056,9.640000343322754,9.640000343322754
+2018-12-13,153100,10.140000343322754,10.329999923706056,9.81999969482422,9.829999923706056,9.829999923706056
+2018-12-12,120000,10.279999732971191,10.359999656677246,10.06999969482422,10.09000015258789,10.09000015258789
+2018-12-11,133800,10.829999923706056,10.829999923706056,10.140000343322754,10.210000038146973,10.210000038146973
+2018-12-10,174200,10.579999923706056,10.75,10.220000267028809,10.720000267028809,10.720000267028809
+2018-12-07,176300,10.739999771118164,10.960000038146973,10.510000228881836,10.56999969482422,10.56999969482422
+2018-12-06,151800,10.6899995803833,10.84000015258789,10.539999961853027,10.8100004196167,10.8100004196167
+2018-12-04,192100,11.260000228881836,11.279999732971191,10.579999923706056,10.770000457763672,10.770000457763672
+2018-12-03,201600,11.09000015258789,11.270000457763672,10.81999969482422,11.25,11.25
+2018-11-30,270800,11.229999542236328,11.229999542236328,10.770000457763672,11.020000457763672,11.020000457763672
+2018-11-29,194600,11.06999969482422,11.260000228881836,10.949999809265137,11.229999542236328,11.229999542236328
+2018-11-28,133900,11.020000457763672,11.239999771118164,10.8100004196167,11.100000381469728,11.100000381469728
+2018-11-27,226300,11.15999984741211,11.300000190734863,10.880000114440918,10.960000038146973,10.960000038146973
+2018-11-26,221900,11.8100004196167,11.8100004196167,11.050000190734863,11.149999618530272,11.149999618530272
+2018-11-23,79400,11.619999885559082,11.829999923706056,11.609999656677244,11.739999771118164,11.739999771118164
+2018-11-21,249400,11.479999542236328,11.890000343322756,11.470000267028809,11.739999771118164,11.739999771118164
+2018-11-20,307600,10.979999542236328,11.479999542236328,10.859999656677246,11.460000038146973,11.460000038146973
+2018-11-19,306900,10.859999656677246,11.109999656677246,10.789999961853027,11.029999732971191,11.029999732971191
+2018-11-16,274700,11.0,11.0,10.720000267028809,10.869999885559082,10.869999885559082
+2018-11-15,221300,11.289999961853027,11.420000076293944,10.970000267028809,11.010000228881836,11.010000228881836
+2018-11-14,362700,11.0,11.420000076293944,10.859999656677246,11.279999732971191,11.279999732971191
+2018-11-13,188000,11.380000114440918,11.4399995803833,11.020000457763672,11.029999732971191,11.029999732971191
+2018-11-12,317300,11.149999618530272,11.420000076293944,11.0,11.390000343322756,11.390000343322756
+2018-11-09,201100,11.460000038146973,11.609999656677244,11.25,11.300000190734863,11.300000190734863
+2018-11-08,295500,11.449999809265137,11.850000381469728,11.390000343322756,11.460000038146973,11.460000038146973
+2018-11-07,538500,11.75,11.779999732971191,11.109999656677246,11.539999961853027,11.539999961853027
+2018-11-06,431500,12.829999923706056,13.479999542236328,11.390000343322756,11.899999618530272,11.899999618530272
+2018-11-05,158900,13.0,13.170000076293944,12.850000381469728,12.989999771118164,12.989999771118164
+2018-11-02,213300,13.130000114440918,13.260000228881836,12.75,12.979999542236328,12.979999542236328
+2018-11-01,125400,13.210000038146973,13.329999923706056,13.06999969482422,13.100000381469728,13.100000381469728
+2018-10-31,150400,13.739999771118164,13.859999656677244,13.119999885559082,13.15999984741211,13.15999984741211
+2018-10-30,118500,13.279999732971191,13.65999984741211,13.109999656677244,13.65999984741211,13.65999984741211
+2018-10-29,232200,13.4399995803833,13.770000457763672,13.140000343322756,13.270000457763672,13.270000457763672
+2018-10-26,115900,13.40999984741211,13.56999969482422,13.3100004196167,13.359999656677244,13.359999656677244
+2018-10-25,192000,13.670000076293944,13.84000015258789,13.5,13.520000457763672,13.520000457763672
+2018-10-24,199800,13.65999984741211,13.979999542236328,13.649999618530272,13.649999618530272,13.649999618530272
+2018-10-23,202800,13.5600004196167,13.859999656677244,13.420000076293944,13.670000076293944,13.670000076293944
+2018-10-22,201800,13.65999984741211,13.8100004196167,13.399999618530272,13.579999923706056,13.579999923706056
+2018-10-19,170900,14.229999542236328,14.329999923706056,13.649999618530272,13.65999984741211,13.65999984741211
+2018-10-18,144500,14.34000015258789,14.43000030517578,14.170000076293944,14.300000190734863,14.300000190734863
+2018-10-17,288400,14.5,14.510000228881836,14.229999542236328,14.399999618530272,14.399999618530272
+2018-10-16,283400,14.399999618530272,14.65999984741211,14.289999961853027,14.479999542236328,14.479999542236328
+2018-10-15,222300,14.329999923706056,14.5600004196167,14.130000114440918,14.40999984741211,14.40999984741211
+2018-10-12,170600,14.329999923706056,14.5,14.220000267028809,14.279999732971191,14.279999732971191
+2018-10-11,177600,14.170000076293944,14.460000038146973,14.170000076293944,14.1899995803833,14.1899995803833
+2018-10-10,160800,14.329999923706056,14.470000267028809,14.210000038146973,14.25,14.25
+2018-10-09,149500,14.399999618530272,14.56999969482422,14.119999885559082,14.329999923706056,14.329999923706056
+2018-10-08,147100,14.260000228881836,14.520000457763672,14.149999618530272,14.390000343322756,14.390000343322756
+2018-10-05,115300,14.149999618530272,14.380000114440918,14.109999656677244,14.229999542236328,14.229999542236328
+2018-10-04,203200,14.039999961853027,14.25,14.0,14.149999618530272,14.149999618530272
+2018-10-03,158200,14.199999809265137,14.579999923706056,13.979999542236328,14.029999732971191,14.029999732971191
+2018-10-02,244700,14.300000190734863,14.34000015258789,14.109999656677244,14.199999809265137,14.199999809265137
+2018-10-01,225700,14.630000114440918,14.630000114440918,14.170000076293944,14.279999732971191,14.279999732971191
+2018-09-28,211100,14.25,14.649999618530272,14.149999618530272,14.600000381469728,14.600000381469728
+2018-09-27,134700,14.399999618530272,14.449999809265137,14.100000381469728,14.350000381469728,14.350000381469728
+2018-09-26,289900,13.899999618530272,14.75,13.800000190734863,14.399999618530272,14.399999618530272
+2018-09-25,615300,14.0,14.399999618530272,13.75,13.800000190734863,13.800000190734863
+2018-09-24,454100,14.149999618530272,14.350000381469728,13.800000190734863,14.0,14.0
+2018-09-21,461600,14.649999618530272,14.800000190734863,14.0,14.149999618530272,14.149999618530272
+2018-09-20,121200,14.649999618530272,14.850000381469728,14.550000190734863,14.699999809265137,14.699999809265137
+2018-09-19,174700,14.600000381469728,14.779999732971191,14.600000381469728,14.649999618530272,14.649999618530272
+2018-09-18,138400,14.550000190734863,14.800000190734863,14.399999618530272,14.649999618530272,14.649999618530272
+2018-09-17,303700,14.350000381469728,15.100000381469728,14.300000190734863,14.5,14.5
+2018-09-14,204400,14.75,14.75,14.149999618530272,14.399999618530272,14.399999618530272
+2018-09-13,142000,14.899999618530272,14.93000030517578,14.699999809265137,14.800000190734863,14.800000190734863
+2018-09-12,294700,15.350000381469728,15.350000381469728,14.800000190734863,14.850000381469728,14.850000381469728
+2018-09-11,212500,15.550000190734863,15.550000190734863,15.300000190734863,15.300000190734863,15.300000190734863
+2018-09-10,142100,15.5,15.699999809265137,15.350000381469728,15.550000190734863,15.550000190734863
+2018-09-07,164300,15.699999809265137,15.800000190734863,15.399999618530272,15.550000190734863,15.550000190734863
+2018-09-06,145600,15.850000381469728,15.949999809265137,15.75,15.800000190734863,15.800000190734863
+2018-09-05,162500,15.5,15.850000381469728,15.300000190734863,15.850000381469728,15.850000381469728
+2018-09-04,276600,15.850000381469728,15.850000381469728,15.449999809265137,15.5,15.5
+2018-08-31,172800,16.149999618530273,16.149999618530273,15.75,15.800000190734863,15.800000190734863
+2018-08-30,150400,16.25,16.299999237060547,16.149999618530273,16.200000762939453,16.200000762939453
+2018-08-29,246500,16.200000762939453,16.299999237060547,16.100000381469727,16.200000762939453,16.200000762939453
+2018-08-28,231800,16.299999237060547,16.350000381469727,16.100000381469727,16.200000762939453,16.200000762939453
+2018-08-27,210600,16.299999237060547,16.350000381469727,16.149999618530273,16.200000762939453,16.200000762939453
+2018-08-24,164100,16.25,16.350000381469727,16.129999160766598,16.25,16.25
+2018-08-23,164400,16.25,16.399999618530273,16.100000381469727,16.299999237060547,16.299999237060547
+2018-08-22,217200,16.25,16.350000381469727,16.129999160766598,16.25,16.25
+2018-08-21,268400,16.100000381469727,16.350000381469727,16.100000381469727,16.200000762939453,16.200000762939453
+2018-08-20,176000,16.049999237060547,16.350000381469727,16.020000457763672,16.149999618530273,16.149999618530273
+2018-08-17,188800,15.899999618530272,16.25,15.800000190734863,16.100000381469727,16.100000381469727
+2018-08-16,151900,15.949999809265137,16.15999984741211,15.850000381469728,15.949999809265137,15.949999809265137
+2018-08-15,212300,16.149999618530273,16.270000457763672,15.800000190734863,16.0,16.0
+2018-08-14,347700,15.550000190734863,16.299999237060547,15.550000190734863,16.200000762939453,16.200000762939453
+2018-08-13,248100,15.600000381469728,15.649999618530272,15.350000381469728,15.550000190734863,15.550000190734863
+2018-08-10,276700,15.5,15.699999809265137,14.40999984741211,15.550000190734863,15.550000190734863
+2018-08-09,229600,15.649999618530272,15.75,15.5,15.550000190734863,15.550000190734863
+2018-08-08,357000,15.949999809265137,15.949999809265137,15.399999618530272,15.529999732971191,15.529999732971191
+2018-08-07,736000,15.300000190734863,16.200000762939453,14.899999618530272,15.800000190734863,15.800000190734863
+2018-08-06,556000,14.550000190734863,14.850000381469728,14.40999984741211,14.75,14.75
+2018-08-03,117700,14.5,14.899999618530272,14.399999618530272,14.550000190734863,14.550000190734863
+2018-08-02,138000,14.5,14.75,14.5,14.75,14.75
+2018-08-01,233200,14.449999809265137,14.600000381469728,14.300000190734863,14.550000190734863,14.550000190734863
+2018-07-31,340800,14.5,14.800000190734863,14.399999618530272,14.5,14.5
+2018-07-30,131900,14.600000381469728,14.649999618530272,14.479999542236328,14.550000190734863,14.550000190734863
+2018-07-27,136200,14.850000381469728,14.899999618530272,14.550000190734863,14.600000381469728,14.600000381469728
+2018-07-26,86600,14.649999618530272,14.850000381469728,14.600000381469728,14.75,14.75
+2018-07-25,168800,14.699999809265137,14.850000381469728,14.600000381469728,14.699999809265137,14.699999809265137
+2018-07-24,191600,14.949999809265137,15.0,14.600000381469728,14.699999809265137,14.699999809265137
+2018-07-23,174300,14.949999809265137,15.18000030517578,14.880000114440918,14.949999809265137,14.949999809265137
+2018-07-20,187700,15.149999618530272,15.25,14.899999618530272,15.050000190734863,15.050000190734863
+2018-07-19,190600,14.949999809265137,15.229999542236328,14.949999809265137,15.199999809265137,15.199999809265137
+2018-07-18,159200,15.050000190734863,15.050000190734863,14.75,14.949999809265137,14.949999809265137
+2018-07-17,139500,15.100000381469728,15.199999809265137,14.850000381469728,14.949999809265137,14.949999809265137
+2018-07-16,261000,14.800000190734863,15.149999618530272,14.550000190734863,15.050000190734863,15.050000190734863
+2018-07-13,198200,14.800000190734863,14.899999618530272,14.75,14.800000190734863,14.800000190734863
+2018-07-12,185400,14.949999809265137,14.949999809265137,14.75,14.850000381469728,14.850000381469728
+2018-07-11,333500,13.899999618530272,14.949999809265137,13.899999618530272,14.800000190734863,14.800000190734863
+2018-07-10,182800,15.050000190734863,15.25,14.850000381469728,14.949999809265137,14.949999809265137
+2018-07-09,206400,15.0,15.25,14.800000190734863,14.949999809265137,14.949999809265137
+2018-07-06,139000,15.050000190734863,15.079999923706056,14.800000190734863,15.0,15.0
+2018-07-05,183200,15.050000190734863,15.050000190734863,14.899999618530272,15.0,15.0
+2018-07-03,103800,14.949999809265137,15.0,14.850000381469728,15.0,15.0
+2018-07-02,240500,14.899999618530272,15.050000190734863,14.699999809265137,15.0,15.0
+2018-06-29,200300,14.949999809265137,14.949999809265137,14.850000381469728,14.850000381469728,14.850000381469728
+2018-06-28,263100,14.850000381469728,15.0,14.720000267028809,14.949999809265137,14.949999809265137
+2018-06-27,195700,15.0,15.0,14.510000228881836,14.899999618530272,14.899999618530272
+2018-06-26,217200,14.850000381469728,15.100000381469728,14.800000190734863,15.050000190734863,15.050000190734863
+2018-06-25,707900,15.0,15.25,14.699999809265137,14.850000381469728,14.850000381469728
+2018-06-22,1546200,13.449999809265137,15.0,13.399999618530272,14.949999809265137,14.949999809265137
+2018-06-21,216900,13.25,13.399999618530272,13.199999809265137,13.399999618530272,13.399999618530272
+2018-06-20,157800,13.300000190734863,13.449999809265137,13.100000381469728,13.25,13.25
+2018-06-19,149900,13.050000190734863,13.300000190734863,12.949999809265137,13.279999732971191,13.279999732971191
+2018-06-18,199000,12.949999809265137,13.149999618530272,12.890000343322756,13.100000381469728,13.100000381469728
+2018-06-15,235000,13.0,13.100000381469728,12.850000381469728,13.0,13.0
+2018-06-14,129900,13.100000381469728,13.149999618530272,12.949999809265137,13.0,13.0
+2018-06-13,206200,13.100000381469728,13.100000381469728,12.850000381469728,13.050000190734863,13.050000190734863
+2018-06-12,185500,12.899999618530272,13.199999809265137,12.779999732971191,13.100000381469728,13.100000381469728
+2018-06-11,226100,13.149999618530272,13.149999618530272,12.729999542236328,12.850000381469728,12.850000381469728
+2018-06-08,142300,13.149999618530272,13.229999542236328,13.050000190734863,13.100000381469728,13.100000381469728
+2018-06-07,271000,13.300000190734863,13.350000381469728,13.09000015258789,13.149999618530272,13.149999618530272
+2018-06-06,236900,13.050000190734863,13.300000190734863,12.899999618530272,13.25,13.25
+2018-06-05,375500,12.850000381469728,13.050000190734863,12.699999809265137,13.050000190734863,13.050000190734863
+2018-06-04,206000,12.699999809265137,12.899999618530272,12.550000190734863,12.850000381469728,12.850000381469728
+2018-06-01,129100,12.800000190734863,12.850000381469728,12.550000190734863,12.649999618530272,12.649999618530272
+2018-05-31,148500,12.800000190734863,12.850000381469728,12.600000381469728,12.800000190734863,12.800000190734863
+2018-05-30,140600,12.5,12.84000015258789,12.449999809265137,12.800000190734863,12.800000190734863
+2018-05-29,177700,12.449999809265137,12.600000381469728,12.34000015258789,12.5,12.5
+2018-05-25,191700,12.5,12.800000190734863,12.5,12.550000190734863,12.550000190734863
+2018-05-24,335300,12.100000381469728,12.630000114440918,12.029999732971191,12.600000381469728,12.600000381469728
+2018-05-23,440700,11.75,12.050000190734863,11.649999618530272,12.0,12.0
+2018-05-22,213600,11.800000190734863,11.850000381469728,11.550000190734863,11.600000381469728,11.600000381469728
+2018-05-21,157000,11.699999809265137,11.899999618530272,11.649999618530272,11.800000190734863,11.800000190734863
+2018-05-18,239000,11.899999618530272,11.899999618530272,11.600000381469728,11.649999618530272,11.649999618530272
+2018-05-17,187900,11.75,11.93000030517578,11.75,11.850000381469728,11.850000381469728
+2018-05-16,397400,11.949999809265137,12.149999618530272,11.649999618530272,11.75,11.75
+2018-05-15,230000,11.899999618530272,12.050000190734863,11.699999809265137,11.899999618530272,11.899999618530272
+2018-05-14,214000,12.25,12.25,11.850000381469728,12.0,12.0
+2018-05-11,290800,12.050000190734863,12.25,11.899999618530272,12.199999809265137,12.199999809265137
+2018-05-10,366100,11.800000190734863,12.25,11.800000190734863,12.0,12.0
+2018-05-09,359200,11.899999618530272,12.0,11.210000038146973,11.75,11.75
+2018-05-08,1131700,11.25,12.100000381469728,11.25,11.899999618530272,11.899999618530272
+2018-05-07,379600,10.850000381469728,11.149999618530272,10.699999809265137,11.050000190734863,11.050000190734863
+2018-05-04,757100,10.300000190734863,11.050000190734863,10.300000190734863,10.850000381469728,10.850000381469728
+2018-05-03,275900,10.449999809265137,10.649999618530272,10.300000190734863,10.350000381469728,10.350000381469728
+2018-05-02,210000,10.5,10.600000381469728,10.350000381469728,10.5,10.5
+2018-05-01,320900,10.300000190734863,10.550000190734863,10.0,10.550000190734863,10.550000190734863
+2018-04-30,246300,10.649999618530272,10.649999618530272,10.300000190734863,10.300000190734863,10.300000190734863
+2018-04-27,357300,10.600000381469728,10.649999618530272,10.350000381469728,10.649999618530272,10.649999618530272
+2018-04-26,96800,10.600000381469728,10.699999809265137,10.479999542236328,10.550000190734863,10.550000190734863
+2018-04-25,143800,10.600000381469728,10.850000381469728,10.449999809265137,10.5,10.5
+2018-04-24,182200,10.699999809265137,10.880000114440918,10.5,10.550000190734863,10.550000190734863
+2018-04-23,165600,10.75,10.75,10.449999809265137,10.649999618530272,10.649999618530272
+2018-04-20,170600,10.75,10.93000030517578,10.68000030517578,10.800000190734863,10.800000190734863
+2018-04-19,491800,10.949999809265137,11.0,10.75,10.800000190734863,10.800000190734863
+2018-04-18,183000,10.850000381469728,11.0,10.75,10.899999618530272,10.899999618530272
+2018-04-17,282900,10.899999618530272,10.949999809265137,10.649999618530272,10.800000190734863,10.800000190734863
+2018-04-16,264600,10.899999618530272,11.149999618530272,10.850000381469728,10.949999809265137,10.949999809265137
+2018-04-13,143900,11.0,11.050000190734863,10.800000190734863,10.899999618530272,10.899999618530272
+2018-04-12,143700,11.0,11.18000030517578,10.949999809265137,10.949999809265137,10.949999809265137
+2018-04-11,342000,11.300000190734863,11.449999809265137,10.880000114440918,11.0,11.0
+2018-04-10,150600,11.449999809265137,11.449999809265137,11.25,11.350000381469728,11.350000381469728
+2018-04-09,147400,11.350000381469728,11.5,11.279999732971191,11.350000381469728,11.350000381469728
+2018-04-06,186700,11.25,11.449999809265137,11.199999809265137,11.25,11.25
+2018-04-05,98300,11.399999618530272,11.449999809265137,11.199999809265137,11.350000381469728,11.350000381469728
+2018-04-04,158600,11.050000190734863,11.399999618530272,11.0,11.350000381469728,11.350000381469728
+2018-04-03,133800,11.050000190734863,11.300000190734863,10.899999618530272,11.100000381469728,11.100000381469728
+2018-04-02,224100,11.149999618530272,11.25,10.850000381469728,11.0,11.0
+2018-03-29,407800,11.25,11.550000190734863,11.149999618530272,11.199999809265137,11.199999809265137
+2018-03-28,165100,11.25,11.449999809265137,11.100000381469728,11.25,11.25
+2018-03-27,239600,11.149999618530272,11.350000381469728,10.960000038146973,11.199999809265137,11.199999809265137
+2018-03-26,191100,11.25,11.399999618530272,11.100000381469728,11.149999618530272,11.149999618530272
+2018-03-23,283300,11.449999809265137,11.550000190734863,11.100000381469728,11.100000381469728,11.100000381469728
+2018-03-22,267900,11.5,11.800000190734863,11.109999656677246,11.449999809265137,11.449999809265137
+2018-03-21,354000,11.949999809265137,12.149999618530272,11.449999809265137,11.550000190734863,11.550000190734863
+2018-03-20,298500,12.050000190734863,12.149999618530272,11.649999618530272,11.899999618530272,11.899999618530272
+2018-03-19,211500,12.100000381469728,12.149999618530272,11.899999618530272,12.050000190734863,12.050000190734863
+2018-03-16,465500,11.949999809265137,12.300000190734863,11.899999618530272,12.149999618530272,12.149999618530272
+2018-03-15,477100,12.0,12.100000381469728,11.880000114440918,11.949999809265137,11.949999809265137
+2018-03-14,323900,12.25,12.399999618530272,11.899999618530272,11.949999809265137,11.949999809265137
+2018-03-13,269200,12.649999618530272,12.75,12.199999809265137,12.199999809265137,12.199999809265137
+2018-03-12,276100,12.649999618530272,12.75,12.449999809265137,12.5,12.5
+2018-03-09,284500,12.75,12.850000381469728,12.5,12.600000381469728,12.600000381469728
+2018-03-08,156000,12.699999809265137,12.850000381469728,12.619999885559082,12.699999809265137,12.699999809265137
+2018-03-07,173600,12.699999809265137,12.899999618530272,12.579999923706056,12.699999809265137,12.699999809265137
+2018-03-06,212900,12.949999809265137,13.149999618530272,12.5,12.699999809265137,12.699999809265137
+2018-03-05,213900,12.550000190734863,13.0,12.5,12.899999618530272,12.899999618530272
+2018-03-02,203300,12.699999809265137,12.699999809265137,12.449999809265137,12.550000190734863,12.550000190734863
+2018-03-01,236700,12.75,12.93000030517578,12.470000267028809,12.699999809265137,12.699999809265137
+2018-02-28,1075800,13.300000190734863,13.329999923706056,12.050000190734863,12.850000381469728,12.850000381469728
+2018-02-27,234000,12.899999618530272,12.949999809265137,12.600000381469728,12.800000190734863,12.800000190734863
+2018-02-26,110000,12.899999618530272,12.949999809265137,12.699999809265137,12.899999618530272,12.899999618530272
+2018-02-23,192100,12.899999618530272,13.0,12.699999809265137,12.899999618530272,12.899999618530272
+2018-02-22,150800,12.850000381469728,12.949999809265137,12.600000381469728,12.850000381469728,12.850000381469728
+2018-02-21,252700,12.800000190734863,12.949999809265137,12.75,12.800000190734863,12.800000190734863
+2018-02-20,232200,12.850000381469728,12.949999809265137,12.75,12.850000381469728,12.850000381469728
+2018-02-16,220600,12.850000381469728,12.899999618530272,12.800000190734863,12.899999618530272,12.899999618530272
+2018-02-15,184400,12.899999618530272,13.050000190734863,12.779999732971191,12.899999618530272,12.899999618530272
+2018-02-14,177100,12.75,13.050000190734863,12.699999809265137,12.899999618530272,12.899999618530272
+2018-02-13,252600,12.850000381469728,12.899999618530272,12.649999618530272,12.850000381469728,12.850000381469728
+2018-02-12,275000,12.649999618530272,12.880000114440918,12.5,12.850000381469728,12.850000381469728
+2018-02-09,299400,12.550000190734863,12.850000381469728,12.449999809265137,12.600000381469728,12.600000381469728
+2018-02-08,186100,12.699999809265137,12.75,12.449999809265137,12.449999809265137,12.449999809265137
+2018-02-07,145300,12.600000381469728,12.699999809265137,12.350000381469728,12.649999618530272,12.649999618530272
+2018-02-06,428000,12.25,12.68000030517578,11.850000381469728,12.600000381469728,12.600000381469728
+2018-02-05,238700,12.649999618530272,12.699999809265137,12.399999618530272,12.399999618530272,12.399999618530272
+2018-02-02,308100,12.449999809265137,12.850000381469728,12.260000228881836,12.649999618530272,12.649999618530272
+2018-02-01,272900,12.399999618530272,12.550000190734863,12.199999809265137,12.350000381469728,12.350000381469728
+2018-01-31,172100,12.800000190734863,12.899999618530272,12.449999809265137,12.449999809265137,12.449999809265137
+2018-01-30,155000,12.850000381469728,13.0,12.600000381469728,12.699999809265137,12.699999809265137
+2018-01-29,232700,12.949999809265137,13.0,12.699999809265137,12.850000381469728,12.850000381469728
+2018-01-26,145200,13.25,13.25,12.800000190734863,13.0,13.0
+2018-01-25,164500,13.300000190734863,13.300000190734863,13.0,13.199999809265137,13.199999809265137
+2018-01-24,239800,13.350000381469728,13.5,13.050000190734863,13.199999809265137,13.199999809265137
+2018-01-23,168400,13.300000190734863,13.399999618530272,13.229999542236328,13.300000190734863,13.300000190734863
+2018-01-22,255500,13.399999618530272,13.449999809265137,13.109999656677244,13.350000381469728,13.350000381469728
+2018-01-19,642200,13.050000190734863,13.449999809265137,13.029999732971191,13.449999809265137,13.449999809265137
+2018-01-18,180200,13.149999618530272,13.199999809265137,12.949999809265137,13.050000190734863,13.050000190734863
+2018-01-17,265500,13.350000381469728,13.350000381469728,13.050000190734863,13.149999618530272,13.149999618530272
+2018-01-16,248400,13.300000190734863,13.579999923706056,12.949999809265137,13.199999809265137,13.199999809265137
+2018-01-12,168000,13.199999809265137,13.350000381469728,13.149999618530272,13.25,13.25
+2018-01-11,223700,13.149999618530272,13.300000190734863,13.050000190734863,13.25,13.25
+2018-01-10,265700,12.949999809265137,13.399999618530272,12.899999618530272,13.199999809265137,13.199999809265137
+2018-01-09,485600,12.449999809265137,12.949999809265137,12.18000030517578,12.899999618530272,12.899999618530272
+2018-01-08,160600,12.699999809265137,12.699999809265137,12.25,12.449999809265137,12.449999809265137
+2018-01-05,628700,12.550000190734863,12.899999618530272,12.399999618530272,12.699999809265137,12.699999809265137
+2018-01-04,336200,12.399999618530272,12.630000114440918,12.25,12.550000190734863,12.550000190734863
+2018-01-03,214700,12.25,12.5,12.149999618530272,12.350000381469728,12.350000381469728
+2018-01-02,237400,12.25,12.449999809265137,12.18000030517578,12.300000190734863,12.300000190734863
+2017-12-29,146600,12.149999618530272,12.25,12.050000190734863,12.149999618530272,12.149999618530272
+2017-12-28,160700,12.25,12.31999969482422,12.0,12.149999618530272,12.149999618530272
+2017-12-27,209500,11.800000190734863,12.399999618530272,11.760000228881836,12.300000190734863,12.300000190734863
+2017-12-26,308100,12.399999618530272,12.5,12.0,12.25,12.25
+2017-12-22,148900,12.600000381469728,12.600000381469728,12.329999923706056,12.399999618530272,12.399999618530272
+2017-12-21,75900,12.649999618530272,12.75,12.550000190734863,12.649999618530272,12.649999618530272
+2017-12-20,51000,12.800000190734863,12.850000381469728,12.550000190734863,12.600000381469728,12.600000381469728
+2017-12-19,100200,12.649999618530272,12.800000190734863,12.5,12.699999809265137,12.699999809265137
+2017-12-18,156400,12.649999618530272,12.899999618530272,12.5,12.699999809265137,12.699999809265137
+2017-12-15,408300,12.699999809265137,13.0,12.5,12.649999618530272,12.649999618530272
+2017-12-14,235900,12.949999809265137,12.949999809265137,12.649999618530272,12.699999809265137,12.699999809265137
+2017-12-13,139000,12.75,13.100000381469728,12.75,12.949999809265137,12.949999809265137
+2017-12-12,265500,12.5,12.800000190734863,12.43000030517578,12.75,12.75
+2017-12-11,172400,12.699999809265137,12.75,12.350000381469728,12.449999809265137,12.449999809265137
+2017-12-08,95800,12.800000190734863,12.800000190734863,12.600000381469728,12.699999809265137,12.699999809265137
+2017-12-07,224900,12.649999618530272,12.850000381469728,12.550000190734863,12.75,12.75
+2017-12-06,206700,12.949999809265137,13.149999618530272,12.600000381469728,12.649999618530272,12.649999618530272
+2017-12-05,224900,13.350000381469728,13.350000381469728,12.949999809265137,13.0,13.0
+2017-12-04,193400,13.149999618530272,13.350000381469728,13.149999618530272,13.25,13.25
+2017-12-01,203500,13.199999809265137,13.199999809265137,12.630000114440918,12.949999809265137,12.949999809265137
+2017-11-30,311400,13.300000190734863,13.449999809265137,13.0,13.25,13.25
+2017-11-29,258800,12.800000190734863,13.399999618530272,12.3100004196167,13.300000190734863,13.300000190734863
+2017-11-28,168200,12.399999618530272,12.850000381469728,12.350000381469728,12.800000190734863,12.800000190734863
+2017-11-27,187800,12.399999618530272,12.5,12.199999809265137,12.350000381469728,12.350000381469728
+2017-11-24,68400,12.350000381469728,12.5,12.199999809265137,12.399999618530272,12.399999618530272
+2017-11-22,347300,12.399999618530272,12.600000381469728,12.199999809265137,12.300000190734863,12.300000190734863
+2017-11-21,205500,12.399999618530272,12.5,12.199999809265137,12.350000381469728,12.350000381469728
+2017-11-20,320000,12.449999809265137,12.479999542236328,12.25,12.350000381469728,12.350000381469728
+2017-11-17,398800,12.300000190734863,12.68000030517578,12.300000190734863,12.350000381469728,12.350000381469728
+2017-11-16,414800,11.949999809265137,12.449999809265137,11.850000381469728,12.399999618530272,12.399999618530272
+2017-11-15,269700,11.699999809265137,12.0,11.649999618530272,12.0,12.0
+2017-11-14,362700,11.199999809265137,11.8100004196167,11.199999809265137,11.800000190734863,11.800000190734863
+2017-11-13,546500,10.899999618530272,11.5,10.699999809265137,11.25,11.25
+2017-11-10,406300,10.899999618530272,11.050000190734863,10.800000190734863,10.899999618530272,10.899999618530272
+2017-11-09,498200,10.100000381469728,11.0,9.93000030517578,10.899999618530272,10.899999618530272
+2017-11-08,570100,10.899999618530272,11.199999809265137,9.899999618530272,10.0,10.0
+2017-11-07,455100,10.850000381469728,10.899999618530272,10.199999809265137,10.300000190734863,10.300000190734863
+2017-11-06,139000,10.949999809265137,11.0,10.800000190734863,10.899999618530272,10.899999618530272
+2017-11-03,228400,11.050000190734863,11.100000381469728,10.850000381469728,10.949999809265137,10.949999809265137
+2017-11-02,249700,11.0,11.100000381469728,10.949999809265137,11.050000190734863,11.050000190734863
+2017-11-01,160300,11.300000190734863,11.399999618530272,10.949999809265137,11.050000190734863,11.050000190734863
+2017-10-31,142400,11.300000190734863,11.5,11.199999809265137,11.25,11.25
+2017-10-30,142600,11.399999618530272,11.399999618530272,11.220000267028809,11.25,11.25
+2017-10-27,219500,11.350000381469728,11.529999732971191,11.199999809265137,11.399999618530272,11.399999618530272
+2017-10-26,173200,11.25,11.449999809265137,11.149999618530272,11.300000190734863,11.300000190734863
+2017-10-25,305400,11.350000381469728,11.449999809265137,11.0,11.100000381469728,11.100000381469728
+2017-10-24,161900,11.399999618530272,11.699999809265137,11.350000381469728,11.449999809265137,11.449999809265137
+2017-10-23,106600,11.649999618530272,11.699999809265137,11.399999618530272,11.449999809265137,11.449999809265137
+2017-10-20,129300,11.699999809265137,11.699999809265137,11.5,11.600000381469728,11.600000381469728
+2017-10-19,97700,11.5,11.649999618530272,11.449999809265137,11.649999618530272,11.649999618530272
+2017-10-18,133400,11.600000381469728,11.600000381469728,11.199999809265137,11.5,11.5
+2017-10-17,188100,11.100000381469728,11.699999809265137,11.100000381469728,11.699999809265137,11.699999809265137
+2017-10-16,204200,11.300000190734863,11.5,11.050000190734863,11.100000381469728,11.100000381469728
+2017-10-13,151600,11.149999618530272,11.25,11.050000190734863,11.25,11.25
+2017-10-12,205700,11.300000190734863,11.300000190734863,11.100000381469728,11.149999618530272,11.149999618530272
+2017-10-11,180600,11.350000381469728,11.449999809265137,11.199999809265137,11.300000190734863,11.300000190734863
+2017-10-10,220200,11.050000190734863,11.600000381469728,11.050000190734863,11.399999618530272,11.399999618530272
+2017-10-09,170300,11.25,11.350000381469728,11.050000190734863,11.050000190734863,11.050000190734863
+2017-10-06,327600,11.100000381469728,11.479999542236328,11.100000381469728,11.199999809265137,11.199999809265137
+2017-10-05,177400,11.050000190734863,11.25,11.050000190734863,11.100000381469728,11.100000381469728
+2017-10-04,179300,11.25,11.350000381469728,11.0,11.050000190734863,11.050000190734863
+2017-10-03,280600,11.100000381469728,11.329999923706056,11.050000190734863,11.25,11.25
+2017-10-02,275900,11.0,11.199999809265137,10.949999809265137,11.050000190734863,11.050000190734863
+2017-09-29,368400,10.949999809265137,10.979999542236328,10.800000190734863,10.899999618530272,10.899999618530272
+2017-09-28,510000,11.050000190734863,11.149999618530272,10.899999618530272,11.0,11.0
+2017-09-27,886800,11.300000190734863,11.399999618530272,10.899999618530272,10.949999809265137,10.949999809265137
+2017-09-26,570700,11.050000190734863,11.300000190734863,10.899999618530272,11.25,11.25
+2017-09-25,387600,11.699999809265137,11.75,11.399999618530272,11.550000190734863,11.550000190734863
+2017-09-22,332200,12.0,12.100000381469728,11.5,11.649999618530272,11.649999618530272
+2017-09-21,276400,11.899999618530272,12.149999618530272,11.850000381469728,12.050000190734863,12.050000190734863
+2017-09-20,225100,11.5,11.850000381469728,11.449999809265137,11.800000190734863,11.800000190734863
+2017-09-19,233400,11.399999618530272,11.5,11.210000038146973,11.449999809265137,11.449999809265137
+2017-09-18,254200,11.5,11.600000381469728,11.350000381469728,11.449999809265137,11.449999809265137
+2017-09-15,328100,11.350000381469728,11.600000381469728,11.149999618530272,11.5,11.5
+2017-09-14,117800,11.149999618530272,11.350000381469728,11.149999618530272,11.350000381469728,11.350000381469728
+2017-09-13,230400,11.100000381469728,11.300000190734863,10.90999984741211,11.25,11.25
+2017-09-12,181100,11.050000190734863,11.149999618530272,11.0,11.100000381469728,11.100000381469728
+2017-09-11,208700,10.75,11.050000190734863,10.75,10.949999809265137,10.949999809265137
+2017-09-08,248900,10.550000190734863,10.850000381469728,10.5,10.800000190734863,10.800000190734863
+2017-09-07,293300,10.75,10.880000114440918,10.479999542236328,10.550000190734863,10.550000190734863
+2017-09-06,247400,10.949999809265137,11.0,10.699999809265137,10.800000190734863,10.800000190734863
+2017-09-05,204100,10.949999809265137,11.100000381469728,10.850000381469728,10.949999809265137,10.949999809265137
+2017-09-01,336100,10.899999618530272,11.199999809265137,10.800000190734863,11.0,11.0
+2017-08-31,376700,10.800000190734863,10.949999809265137,10.699999809265137,10.899999618530272,10.899999618530272
+2017-08-30,369200,10.850000381469728,11.0,10.649999618530272,10.699999809265137,10.699999809265137
+2017-08-29,244400,11.050000190734863,11.25,10.899999618530272,11.0,11.0
+2017-08-28,149800,11.149999618530272,11.350000381469728,11.0,11.050000190734863,11.050000190734863
+2017-08-25,165800,11.050000190734863,11.300000190734863,11.029999732971191,11.050000190734863,11.050000190734863
+2017-08-24,180700,11.050000190734863,11.300000190734863,11.0,11.050000190734863,11.050000190734863
+2017-08-23,187600,11.100000381469728,11.25,10.949999809265137,11.050000190734863,11.050000190734863
+2017-08-22,224400,11.199999809265137,11.350000381469728,11.149999618530272,11.199999809265137,11.199999809265137
+2017-08-21,249300,11.199999809265137,11.350000381469728,11.100000381469728,11.25,11.25
+2017-08-18,168900,11.199999809265137,11.399999618530272,11.149999618530272,11.149999618530272,11.149999618530272
+2017-08-17,210400,11.449999809265137,11.75,11.25,11.350000381469728,11.350000381469728
+2017-08-16,257400,11.449999809265137,11.68000030517578,11.380000114440918,11.399999618530272,11.399999618530272
+2017-08-15,240600,11.5,11.600000381469728,11.350000381469728,11.350000381469728,11.350000381469728
+2017-08-14,219700,11.149999618530272,11.600000381469728,11.140000343322754,11.550000190734863,11.550000190734863
+2017-08-11,457800,10.649999618530272,11.199999809265137,10.600000381469728,11.199999809265137,11.199999809265137
+2017-08-10,949500,10.550000190734863,11.0,10.399999618530272,10.699999809265137,10.699999809265137
+2017-08-09,501400,11.149999618530272,12.199999809265137,10.949999809265137,11.050000190734863,11.050000190734863
+2017-08-08,463500,11.949999809265137,12.0,11.43000030517578,11.600000381469728,11.600000381469728
+2017-08-07,332600,12.550000190734863,12.600000381469728,11.949999809265137,12.0,12.0
+2017-08-04,257900,12.550000190734863,12.600000381469728,12.449999809265137,12.550000190734863,12.550000190734863
+2017-08-03,251400,12.5,12.649999618530272,12.399999618530272,12.5,12.5
+2017-08-02,311700,12.350000381469728,12.649999618530272,12.350000381469728,12.550000190734863,12.550000190734863
+2017-08-01,341800,12.25,12.399999618530272,12.149999618530272,12.300000190734863,12.300000190734863
+2017-07-31,295200,12.25,12.329999923706056,12.149999618530272,12.199999809265137,12.199999809265137
+2017-07-28,193000,12.300000190734863,12.350000381469728,12.149999618530272,12.25,12.25
+2017-07-27,148800,12.449999809265137,12.5,12.300000190734863,12.350000381469728,12.350000381469728
+2017-07-26,163100,12.300000190734863,12.550000190734863,12.199999809265137,12.449999809265137,12.449999809265137
+2017-07-25,182100,12.199999809265137,12.350000381469728,12.130000114440918,12.25,12.25
+2017-07-24,250600,12.25,12.449999809265137,12.100000381469728,12.149999618530272,12.149999618530272
+2017-07-21,229000,12.449999809265137,12.449999809265137,12.18000030517578,12.300000190734863,12.300000190734863
+2017-07-20,131600,12.199999809265137,12.399999618530272,12.149999618530272,12.399999618530272,12.399999618530272
+2017-07-19,146400,12.149999618530272,12.300000190734863,12.100000381469728,12.25,12.25
+2017-07-18,234200,12.199999809265137,12.300000190734863,12.0,12.149999618530272,12.149999618530272
+2017-07-17,210000,12.25,12.399999618530272,12.050000190734863,12.25,12.25
+2017-07-14,184200,12.149999618530272,12.25,12.100000381469728,12.25,12.25
+2017-07-13,103300,12.199999809265137,12.25,12.100000381469728,12.149999618530272,12.149999618530272
+2017-07-12,203800,12.050000190734863,12.300000190734863,12.050000190734863,12.25,12.25
+2017-07-11,147000,12.050000190734863,12.149999618530272,11.899999618530272,12.100000381469728,12.100000381469728
+2017-07-10,189700,12.100000381469728,12.149999618530272,11.949999809265137,12.0,12.0
+2017-07-07,199500,12.100000381469728,12.25,12.0,12.199999809265137,12.199999809265137
+2017-07-06,158300,12.199999809265137,12.399999618530272,12.100000381469728,12.149999618530272,12.149999618530272
+2017-07-05,215300,12.5,12.5,12.149999618530272,12.300000190734863,12.300000190734863
+2017-07-03,124600,12.350000381469728,12.600000381469728,12.25,12.5,12.5
+2017-06-30,194400,12.350000381469728,12.399999618530272,12.149999618530272,12.25,12.25
+2017-06-29,138000,12.149999618530272,12.449999809265137,12.100000381469728,12.300000190734863,12.300000190734863
+2017-06-28,143800,12.25,12.399999618530272,12.199999809265137,12.25,12.25
+2017-06-27,223900,12.449999809265137,12.529999732971191,12.149999618530272,12.199999809265137,12.199999809265137
+2017-06-26,207000,12.149999618530272,12.449999809265137,12.149999618530272,12.399999618530272,12.399999618530272
+2017-06-23,1191500,12.300000190734863,12.350000381469728,12.100000381469728,12.149999618530272,12.149999618530272
+2017-06-22,96300,12.050000190734863,12.350000381469728,12.0,12.25,12.25
+2017-06-21,220900,12.550000190734863,12.670000076293944,11.979999542236328,12.050000190734863,12.050000190734863
+2017-06-20,156700,12.850000381469728,12.899999618530272,12.399999618530272,12.5,12.5
+2017-06-19,224800,12.5,13.0,12.25,12.899999618530272,12.899999618530272
+2017-06-16,329900,12.399999618530272,12.5,12.25,12.449999809265137,12.449999809265137
+2017-06-15,225400,12.449999809265137,12.600000381469728,12.100000381469728,12.550000190734863,12.550000190734863
+2017-06-14,135300,12.649999618530272,12.729999542236328,12.449999809265137,12.550000190734863,12.550000190734863
+2017-06-13,143100,12.75,12.899999618530272,12.649999618530272,12.649999618530272,12.649999618530272
+2017-06-12,259500,12.5,12.850000381469728,12.5,12.649999618530272,12.649999618530272
+2017-06-09,225400,12.449999809265137,12.550000190734863,12.25,12.449999809265137,12.449999809265137
+2017-06-08,227500,12.350000381469728,12.699999809265137,12.350000381469728,12.399999618530272,12.399999618530272
+2017-06-07,157500,12.350000381469728,12.550000190734863,12.25,12.399999618530272,12.399999618530272
+2017-06-06,172000,12.550000190734863,12.699999809265137,12.300000190734863,12.350000381469728,12.350000381469728
+2017-06-05,216600,12.949999809265137,13.050000190734863,12.550000190734863,12.649999618530272,12.649999618530272
+2017-06-02,280200,12.949999809265137,13.199999809265137,12.850000381469728,13.050000190734863,13.050000190734863
+2017-06-01,678000,11.899999618530272,12.880000114440918,11.75,12.850000381469728,12.850000381469728
+2017-05-31,246300,11.949999809265137,12.100000381469728,11.850000381469728,11.850000381469728,11.850000381469728
+2017-05-30,208600,12.199999809265137,12.300000190734863,11.899999618530272,11.949999809265137,11.949999809265137
+2017-05-26,181800,12.199999809265137,12.399999618530272,12.199999809265137,12.25,12.25
+2017-05-25,183900,12.399999618530272,12.579999923706056,12.25,12.25,12.25
+2017-05-24,246100,12.149999618530272,12.5,12.149999618530272,12.399999618530272,12.399999618530272
+2017-05-23,286800,12.350000381469728,12.449999809265137,12.100000381469728,12.25,12.25
+2017-05-22,136600,12.600000381469728,12.75,12.449999809265137,12.449999809265137,12.449999809265137
+2017-05-19,365400,12.649999618530272,12.729999542236328,12.399999618530272,12.600000381469728,12.600000381469728
+2017-05-18,447500,12.899999618530272,13.100000381469728,12.550000190734863,12.550000190734863,12.550000190734863
+2017-05-17,334700,13.300000190734863,13.449999809265137,12.949999809265137,12.949999809265137,12.949999809265137
+2017-05-16,212400,13.399999618530272,13.5,13.199999809265137,13.350000381469728,13.350000381469728
+2017-05-15,147300,13.25,13.449999809265137,13.25,13.350000381469728,13.350000381469728
+2017-05-12,196100,13.25,13.399999618530272,13.0600004196167,13.25,13.25
+2017-05-11,166000,13.300000190734863,13.399999618530272,13.100000381469728,13.300000190734863,13.300000190734863
+2017-05-10,468500,13.449999809265137,13.449999809265137,13.149999618530272,13.350000381469728,13.350000381469728
+2017-05-09,566800,13.800000190734863,13.949999809265137,13.0,13.350000381469728,13.350000381469728
+2017-05-08,176000,13.899999618530272,14.050000190734863,13.850000381469728,13.899999618530272,13.899999618530272
+2017-05-05,135600,13.949999809265137,14.050000190734863,13.699999809265137,13.899999618530272,13.899999618530272
+2017-05-04,87600,13.800000190734863,13.899999618530272,13.649999618530272,13.899999618530272,13.899999618530272
+2017-05-03,193900,13.899999618530272,13.899999618530272,13.699999809265137,13.800000190734863,13.800000190734863
+2017-05-02,183100,13.949999809265137,14.25,13.850000381469728,13.949999809265137,13.949999809265137
+2017-05-01,182800,14.149999618530272,14.199999809265137,13.979999542236328,14.050000190734863,14.050000190734863
+2017-04-28,288500,14.199999809265137,14.199999809265137,13.850000381469728,14.0,14.0
+2017-04-27,290000,14.149999618530272,14.449999809265137,14.100000381469728,14.149999618530272,14.149999618530272
+2017-04-26,284100,13.800000190734863,14.300000190734863,13.75,14.25,14.25
+2017-04-25,254700,13.600000381469728,14.100000381469728,13.579999923706056,13.899999618530272,13.899999618530272
+2017-04-24,179500,13.699999809265137,13.81999969482422,13.5,13.600000381469728,13.600000381469728
+2017-04-21,146800,13.449999809265137,13.649999618530272,13.399999618530272,13.600000381469728,13.600000381469728
+2017-04-20,268600,13.149999618530272,13.600000381469728,13.149999618530272,13.399999618530272,13.399999618530272
+2017-04-19,387700,13.449999809265137,13.550000190734863,13.0,13.149999618530272,13.149999618530272
+2017-04-18,302500,13.550000190734863,13.600000381469728,13.300000190734863,13.5,13.5
+2017-04-17,103200,13.75,13.850000381469728,13.5,13.550000190734863,13.550000190734863
+2017-04-13,210700,13.699999809265137,13.800000190734863,13.5,13.75,13.75
+2017-04-12,285800,13.949999809265137,14.0,13.600000381469728,13.699999809265137,13.699999809265137
+2017-04-11,294000,14.100000381469728,14.199999809265137,13.899999618530272,13.949999809265137,13.949999809265137
+2017-04-10,300300,14.100000381469728,14.25,13.949999809265137,14.100000381469728,14.100000381469728
+2017-04-07,273500,13.899999618530272,14.050000190734863,13.850000381469728,14.050000190734863,14.050000190734863
+2017-04-06,267500,13.899999618530272,14.050000190734863,13.779999732971191,14.0,14.0
+2017-04-05,306000,13.649999618530272,13.949999809265137,13.5,13.949999809265137,13.949999809265137
+2017-04-04,224600,13.850000381469728,13.899999618530272,13.550000190734863,13.649999618530272,13.649999618530272
+2017-04-03,275700,14.199999809265137,14.199999809265137,13.699999809265137,13.899999618530272,13.899999618530272
+2017-03-31,335400,13.949999809265137,14.300000190734863,13.949999809265137,14.149999618530272,14.149999618530272
+2017-03-30,205600,14.199999809265137,14.279999732971191,13.93000030517578,14.0,14.0
+2017-03-29,179600,14.100000381469728,14.300000190734863,14.100000381469728,14.199999809265137,14.199999809265137
+2017-03-28,294400,13.75,14.300000190734863,13.75,14.25,14.25
+2017-03-27,213000,13.800000190734863,13.899999618530272,13.699999809265137,13.800000190734863,13.800000190734863
+2017-03-24,173400,14.0,14.050000190734863,13.75,13.850000381469728,13.850000381469728
+2017-03-23,182000,13.949999809265137,14.25,13.949999809265137,13.949999809265137,13.949999809265137
+2017-03-22,173500,14.149999618530272,14.25,13.800000190734863,13.949999809265137,13.949999809265137
+2017-03-21,275700,14.550000190734863,14.630000114440918,14.050000190734863,14.149999618530272,14.149999618530272
+2017-03-20,367200,14.600000381469728,14.649999618530272,14.449999809265137,14.550000190734863,14.550000190734863
+2017-03-17,562700,14.100000381469728,14.649999618530272,14.100000381469728,14.600000381469728,14.600000381469728
+2017-03-16,206900,14.050000190734863,14.199999809265137,14.0,14.100000381469728,14.100000381469728
+2017-03-15,273200,13.899999618530272,14.25,13.850000381469728,14.199999809265137,14.199999809265137
+2017-03-14,201000,14.0,14.050000190734863,13.850000381469728,13.850000381469728,13.850000381469728
+2017-03-13,277400,14.0,14.100000381469728,13.800000190734863,14.050000190734863,14.050000190734863
+2017-03-10,171900,14.100000381469728,14.199999809265137,14.050000190734863,14.050000190734863,14.050000190734863
+2017-03-09,359300,14.300000190734863,14.350000381469728,14.0,14.100000381469728,14.100000381469728
+2017-03-08,467800,14.550000190734863,14.550000190734863,13.899999618530272,14.300000190734863,14.300000190734863
+2017-03-07,241400,14.600000381469728,14.75,14.5,14.550000190734863,14.550000190734863
+2017-03-06,341300,14.75,14.829999923706056,14.25,14.649999618530272,14.649999618530272
+2017-03-03,683000,15.25,15.350000381469728,14.649999618530272,14.75,14.75
+2017-03-02,530300,15.75,15.800000190734863,14.75,15.25,15.25
+2017-03-01,630200,15.949999809265137,16.149999618530273,15.649999618530272,15.850000381469728,15.850000381469728
+2017-02-28,500100,16.049999237060547,16.100000381469727,15.649999618530272,15.800000190734863,15.800000190734863
+2017-02-27,294200,16.350000381469727,16.549999237060547,16.100000381469727,16.200000762939453,16.200000762939453
+2017-02-24,211100,16.149999618530273,16.889999389648438,16.0,16.200000762939453,16.200000762939453
+2017-02-23,387200,16.149999618530273,16.399999618530273,15.949999809265137,16.100000381469727,16.100000381469727
+2017-02-22,486300,16.950000762939453,17.049999237060547,15.949999809265137,16.100000381469727,16.100000381469727
+2017-02-21,303400,17.100000381469727,17.200000762939453,16.75,16.850000381469727,16.850000381469727
+2017-02-17,316600,16.5,16.799999237060547,16.430000305175778,16.649999618530273,16.649999618530273
+2017-02-16,787600,17.149999618530273,17.549999237060547,16.299999237060547,16.450000762939453,16.450000762939453
+2017-02-15,95200,15.949999809265137,16.0,15.699999809265137,15.949999809265137,15.949999809265137
+2017-02-14,128100,15.800000190734863,16.049999237060547,15.800000190734863,15.899999618530272,15.899999618530272
+2017-02-13,118700,15.949999809265137,16.100000381469727,15.75,15.75,15.75
+2017-02-10,123500,16.0,16.049999237060547,15.649999618530272,15.800000190734863,15.800000190734863
+2017-02-09,193800,15.649999618530272,15.949999809265137,15.600000381469728,15.899999618530272,15.899999618530272
+2017-02-08,166400,15.350000381469728,15.600000381469728,15.18000030517578,15.550000190734863,15.550000190734863
+2017-02-07,122600,15.399999618530272,15.479999542236328,15.25,15.350000381469728,15.350000381469728
+2017-02-06,203400,15.0,15.350000381469728,14.920000076293944,15.300000190734863,15.300000190734863
+2017-02-03,105400,15.0,15.100000381469728,14.699999809265137,14.899999618530272,14.899999618530272
+2017-02-02,229200,14.550000190734863,15.0,14.449999809265137,15.0,15.0
+2017-02-01,97400,14.5,14.649999618530272,14.449999809265137,14.449999809265137,14.449999809265137
+2017-01-31,155700,14.5,14.699999809265137,14.350000381469728,14.350000381469728,14.350000381469728
+2017-01-30,138000,14.449999809265137,14.699999809265137,14.350000381469728,14.550000190734863,14.550000190734863
+2017-01-27,116700,14.949999809265137,15.100000381469728,14.550000190734863,14.600000381469728,14.600000381469728
+2017-01-26,79800,14.850000381469728,14.949999809265137,14.75,14.949999809265137,14.949999809265137
+2017-01-25,106600,15.0,15.100000381469728,14.75,14.850000381469728,14.850000381469728
+2017-01-24,125100,14.949999809265137,15.0,14.800000190734863,14.850000381469728,14.850000381469728
+2017-01-23,68900,14.899999618530272,15.029999732971191,14.75,14.949999809265137,14.949999809265137
+2017-01-20,187800,15.0,15.079999923706056,14.75,14.899999618530272,14.899999618530272
+2017-01-19,150200,15.149999618530272,15.149999618530272,15.0,15.0,15.0
+2017-01-18,246900,15.0,15.350000381469728,14.949999809265137,15.300000190734863,15.300000190734863
+2017-01-17,226300,15.0,15.050000190734863,14.779999732971191,14.899999618530272,14.899999618530272
+2017-01-13,140100,15.100000381469728,15.25,14.899999618530272,15.050000190734863,15.050000190734863
+2017-01-12,185500,15.25,15.25,14.729999542236328,14.899999618530272,14.899999618530272
+2017-01-11,213900,14.949999809265137,15.350000381469728,14.800000190734863,15.300000190734863,15.300000190734863
+2017-01-10,285800,14.449999809265137,15.029999732971191,14.449999809265137,15.0,15.0
+2017-01-09,180300,14.300000190734863,14.550000190734863,14.050000190734863,14.300000190734863,14.300000190734863
+2017-01-06,121400,14.699999809265137,14.850000381469728,14.199999809265137,14.25,14.25
+2017-01-05,161200,14.850000381469728,14.850000381469728,14.5,14.600000381469728,14.600000381469728
+2017-01-04,118100,15.050000190734863,15.100000381469728,14.800000190734863,14.899999618530272,14.899999618530272
+2017-01-03,273000,15.399999618530272,15.5,14.800000190734863,14.899999618530272,14.899999618530272
+2016-12-30,155500,15.300000190734863,15.300000190734863,15.0,15.25,15.25
+2016-12-29,128400,15.199999809265137,15.300000190734863,14.880000114440918,15.199999809265137,15.199999809265137
+2016-12-28,233200,15.050000190734863,15.199999809265137,14.649999618530272,15.149999618530272,15.149999618530272
+2016-12-27,187200,15.199999809265137,15.25,14.949999809265137,15.050000190734863,15.050000190734863
+2016-12-23,240300,14.649999618530272,15.149999618530272,14.600000381469728,15.149999618530272,15.149999618530272
+2016-12-22,292800,14.600000381469728,14.899999618530272,14.399999618530272,14.550000190734863,14.550000190734863
+2016-12-21,480400,13.550000190734863,14.600000381469728,13.5,14.5,14.5
+2016-12-20,190900,13.300000190734863,13.649999618530272,13.300000190734863,13.649999618530272,13.649999618530272
+2016-12-19,166300,13.199999809265137,13.699999809265137,13.100000381469728,13.399999618530272,13.399999618530272
+2016-12-16,283000,13.600000381469728,13.729999542236328,13.300000190734863,13.300000190734863,13.300000190734863
+2016-12-15,152400,13.399999618530272,13.699999809265137,13.199999809265137,13.5,13.5
+2016-12-14,141700,13.449999809265137,13.649999618530272,13.350000381469728,13.399999618530272,13.399999618530272
+2016-12-13,207300,13.800000190734863,13.899999618530272,13.449999809265137,13.550000190734863,13.550000190734863
+2016-12-12,103800,13.75,13.949999809265137,13.600000381469728,13.75,13.75
+2016-12-09,198900,13.699999809265137,13.899999618530272,13.119999885559082,13.899999618530272,13.899999618530272
+2016-12-08,344700,13.449999809265137,13.699999809265137,13.300000190734863,13.649999618530272,13.649999618530272
+2016-12-07,151700,13.550000190734863,13.649999618530272,13.5,13.600000381469728,13.600000381469728
+2016-12-06,170200,13.600000381469728,13.600000381469728,13.399999618530272,13.5,13.5
+2016-12-05,158100,13.449999809265137,13.600000381469728,13.399999618530272,13.550000190734863,13.550000190734863
+2016-12-02,93800,13.399999618530272,13.449999809265137,13.199999809265137,13.449999809265137,13.449999809265137
+2016-12-01,296300,13.550000190734863,13.899999618530272,13.300000190734863,13.350000381469728,13.350000381469728
+2016-11-30,273800,13.550000190734863,13.699999809265137,13.300000190734863,13.600000381469728,13.600000381469728
+2016-11-29,177500,13.5,13.649999618530272,13.449999809265137,13.600000381469728,13.600000381469728
+2016-11-28,148600,13.699999809265137,13.75,13.399999618530272,13.399999618530272,13.399999618530272
+2016-11-25,117500,13.649999618530272,13.800000190734863,13.380000114440918,13.649999618530272,13.649999618530272
+2016-11-23,241000,14.0,14.100000381469728,13.600000381469728,13.649999618530272,13.649999618530272
+2016-11-22,224800,13.300000190734863,14.050000190734863,13.300000190734863,14.050000190734863,14.050000190734863
+2016-11-21,212100,13.300000190734863,13.649999618530272,13.300000190734863,13.550000190734863,13.550000190734863
+2016-11-18,246000,12.800000190734863,13.399999618530272,12.699999809265137,13.350000381469728,13.350000381469728
+2016-11-17,231100,12.699999809265137,12.75,12.550000190734863,12.75,12.75
+2016-11-16,114600,12.399999618530272,12.600000381469728,12.399999618530272,12.600000381469728,12.600000381469728
+2016-11-15,266600,12.5,12.600000381469728,11.949999809265137,12.399999618530272,12.399999618530272
+2016-11-14,495100,12.699999809265137,12.829999923706056,12.350000381469728,12.600000381469728,12.600000381469728
+2016-11-11,465400,11.850000381469728,12.630000114440918,11.75,12.600000381469728,12.600000381469728
+2016-11-10,405800,11.699999809265137,12.100000381469728,11.449999809265137,11.850000381469728,11.850000381469728
+2016-11-09,564000,11.100000381469728,11.800000190734863,11.0,11.699999809265137,11.699999809265137
+2016-11-08,1581000,11.5,11.850000381469728,9.600000381469728,11.25,11.25
+2016-11-07,290700,12.5,12.649999618530272,12.350000381469728,12.5,12.5
+2016-11-04,310000,12.550000190734863,12.649999618530272,12.300000190734863,12.350000381469728,12.350000381469728
+2016-11-03,124000,12.699999809265137,12.699999809265137,12.449999809265137,12.449999809265137,12.449999809265137
+2016-11-02,154900,12.399999618530272,12.649999618530272,12.229999542236328,12.600000381469728,12.600000381469728
+2016-11-01,157300,12.600000381469728,12.600000381469728,12.300000190734863,12.350000381469728,12.350000381469728
+2016-10-31,128200,12.449999809265137,12.649999618530272,12.449999809265137,12.5,12.5
+2016-10-28,129100,12.289999961853027,12.59000015258789,12.289999961853027,12.520000457763672,12.520000457763672
+2016-10-27,182100,12.399999618530272,12.479999542236328,12.289999961853027,12.359999656677244,12.359999656677244
+2016-10-26,153100,12.420000076293944,12.460000038146973,12.300000190734863,12.390000343322756,12.390000343322756
+2016-10-25,218400,12.760000228881836,12.760000228881836,12.350000381469728,12.460000038146973,12.460000038146973
+2016-10-24,288200,12.359999656677244,12.979999542236328,12.350000381469728,12.75,12.75
+2016-10-21,853600,12.949999809265137,12.949999809265137,12.15999984741211,12.350000381469728,12.350000381469728
+2016-10-20,171600,12.869999885559082,13.010000228881836,12.729999542236328,12.829999923706056,12.829999923706056
+2016-10-19,66100,12.770000457763672,12.9399995803833,12.699999809265137,12.90999984741211,12.90999984741211
+2016-10-18,67900,12.859999656677244,12.979999542236328,12.760000228881836,12.770000457763672,12.770000457763672
+2016-10-17,107700,12.899999618530272,12.970000267028809,12.739999771118164,12.760000228881836,12.760000228881836
+2016-10-14,176400,12.8100004196167,12.890000343322756,12.75,12.869999885559082,12.869999885559082
+2016-10-13,132500,12.899999618530272,12.979999542236328,12.800000190734863,12.84000015258789,12.84000015258789
+2016-10-12,139000,12.800000190734863,13.010000228881836,12.770000457763672,12.989999771118164,12.989999771118164
+2016-10-11,137900,12.859999656677244,12.869999885559082,12.710000038146973,12.760000228881836,12.760000228881836
+2016-10-10,126700,12.68000030517578,12.859999656677244,12.670000076293944,12.859999656677244,12.859999656677244
+2016-10-07,99400,12.720000267028809,12.729999542236328,12.539999961853027,12.630000114440918,12.630000114440918
+2016-10-06,205100,12.729999542236328,12.770000457763672,12.619999885559082,12.670000076293944,12.670000076293944
+2016-10-05,228900,13.010000228881836,13.010000228881836,12.699999809265137,12.720000267028809,12.720000267028809
+2016-10-04,216700,13.109999656677244,13.140000343322756,12.850000381469728,12.93000030517578,12.93000030517578
+2016-10-03,327400,13.210000038146973,13.25,13.079999923706056,13.130000114440918,13.130000114440918
+2016-09-30,235600,13.050000190734863,13.260000228881836,13.050000190734863,13.210000038146973,13.210000038146973
+2016-09-29,256700,13.289999961853027,13.289999961853027,13.039999961853027,13.050000190734863,13.050000190734863
+2016-09-28,180100,13.300000190734863,13.329999923706056,13.100000381469728,13.229999542236328,13.229999542236328
+2016-09-27,330300,13.25,13.40999984741211,13.220000267028809,13.25,13.25
+2016-09-26,416400,13.350000381469728,13.359999656677244,13.140000343322756,13.25,13.25
+2016-09-23,338700,13.600000381469728,13.65999984741211,13.3100004196167,13.350000381469728,13.350000381469728
+2016-09-22,435600,13.25,13.640000343322756,13.199999809265137,13.579999923706056,13.579999923706056
+2016-09-21,363300,12.760000228881836,13.229999542236328,12.670000076293944,13.18000030517578,13.18000030517578
+2016-09-20,167400,12.869999885559082,12.9399995803833,12.640000343322756,12.6899995803833,12.6899995803833
+2016-09-19,388900,13.0600004196167,13.149999618530272,12.729999542236328,12.869999885559082,12.869999885559082
+2016-09-16,323500,13.140000343322756,13.239999771118164,13.020000457763672,13.06999969482422,13.06999969482422
+2016-09-15,99600,12.989999771118164,13.15999984741211,12.960000038146973,13.109999656677244,13.109999656677244
+2016-09-14,110800,13.0600004196167,13.130000114440918,12.949999809265137,13.029999732971191,13.029999732971191
+2016-09-13,147900,13.18000030517578,13.18000030517578,12.890000343322756,13.0600004196167,13.0600004196167
+2016-09-12,159600,13.010000228881836,13.289999961853027,12.84000015258789,13.289999961853027,13.289999961853027
+2016-09-09,152400,13.31999969482422,13.31999969482422,13.010000228881836,13.029999732971191,13.029999732971191
+2016-09-08,167000,13.56999969482422,13.56999969482422,13.369999885559082,13.390000343322756,13.390000343322756
+2016-09-07,159700,13.550000190734863,13.670000076293944,13.4399995803833,13.65999984741211,13.65999984741211
+2016-09-06,110000,13.75,13.829999923706056,13.460000038146973,13.579999923706056,13.579999923706056
+2016-09-02,147800,13.5,13.81999969482422,13.4399995803833,13.789999961853027,13.789999961853027
+2016-09-01,257600,13.5,13.710000038146973,13.3100004196167,13.390000343322756,13.390000343322756
+2016-08-31,179000,13.359999656677244,13.5,13.25,13.460000038146973,13.460000038146973
+2016-08-30,119900,13.350000381469728,13.420000076293944,13.279999732971191,13.399999618530272,13.399999618530272
+2016-08-29,151500,13.329999923706056,13.479999542236328,13.329999923706056,13.369999885559082,13.369999885559082
+2016-08-26,162700,13.479999542236328,13.579999923706056,13.270000457763672,13.359999656677244,13.359999656677244
+2016-08-25,220800,13.260000228881836,13.529999732971191,13.239999771118164,13.470000267028809,13.470000267028809
+2016-08-24,211200,13.31999969482422,13.470000267028809,13.220000267028809,13.329999923706056,13.329999923706056
+2016-08-23,203200,13.119999885559082,13.390000343322756,13.050000190734863,13.359999656677244,13.359999656677244
+2016-08-22,141800,13.210000038146973,13.279999732971191,13.06999969482422,13.119999885559082,13.119999885559082
+2016-08-19,214700,13.489999771118164,13.5600004196167,13.149999618530272,13.170000076293944,13.170000076293944
+2016-08-18,162800,13.3100004196167,13.529999732971191,13.260000228881836,13.479999542236328,13.479999542236328
+2016-08-17,156200,13.470000267028809,13.5,13.260000228881836,13.279999732971191,13.279999732971191
+2016-08-16,205900,13.720000267028809,13.739999771118164,13.420000076293944,13.460000038146973,13.460000038146973
+2016-08-15,129600,13.670000076293944,13.800000190734863,13.670000076293944,13.710000038146973,13.710000038146973
+2016-08-12,143100,13.75,13.949999809265137,13.279999732971191,13.699999809265137,13.699999809265137
+2016-08-11,271100,13.859999656677244,13.970000267028809,13.199999809265137,13.739999771118164,13.739999771118164
+2016-08-10,333900,13.630000114440918,13.890000343322756,13.579999923706056,13.880000114440918,13.880000114440918
+2016-08-09,711300,12.520000457763672,13.760000228881836,12.359999656677244,13.729999542236328,13.729999542236328
+2016-08-08,313500,12.199999809265137,12.220000267028809,12.0600004196167,12.100000381469728,12.100000381469728
+2016-08-05,218900,11.890000343322756,12.260000228881836,11.81999969482422,12.239999771118164,12.239999771118164
+2016-08-04,324500,12.010000228881836,12.050000190734863,11.829999923706056,11.869999885559082,11.869999885559082
+2016-08-03,447000,11.770000457763672,12.09000015258789,11.6899995803833,12.050000190734863,12.050000190734863
+2016-08-02,311700,12.06999969482422,12.06999969482422,11.75,11.770000457763672,11.770000457763672
+2016-08-01,204000,12.06999969482422,12.260000228881836,12.020000457763672,12.130000114440918,12.130000114440918
+2016-07-29,205400,12.18000030517578,12.210000038146973,12.039999961853027,12.109999656677244,12.109999656677244
+2016-07-28,179900,12.229999542236328,12.3100004196167,12.119999885559082,12.130000114440918,12.130000114440918
+2016-07-27,216800,12.239999771118164,12.34000015258789,12.109999656677244,12.279999732971191,12.279999732971191
+2016-07-26,486600,12.699999809265137,12.699999809265137,12.18000030517578,12.25,12.25
+2016-07-25,174400,12.84000015258789,12.84000015258789,12.59000015258789,12.729999542236328,12.729999542236328
+2016-07-22,163100,12.449999809265137,12.81999969482422,12.449999809265137,12.800000190734863,12.800000190734863
+2016-07-21,199000,12.4399995803833,12.630000114440918,12.359999656677244,12.449999809265137,12.449999809265137
+2016-07-20,316800,12.239999771118164,12.529999732971191,12.199999809265137,12.5,12.5
+2016-07-19,242100,12.210000038146973,12.31999969482422,12.15999984741211,12.239999771118164,12.239999771118164
+2016-07-18,225000,12.239999771118164,12.270000457763672,12.15999984741211,12.199999809265137,12.199999809265137
+2016-07-15,196100,12.399999618530272,12.399999618530272,12.09000015258789,12.25,12.25
+2016-07-14,171000,12.420000076293944,12.510000228881836,12.350000381469728,12.350000381469728,12.350000381469728
+2016-07-13,210800,12.359999656677244,12.529999732971191,12.300000190734863,12.380000114440918,12.380000114440918
+2016-07-12,295500,12.5600004196167,12.600000381469728,12.199999809265137,12.34000015258789,12.34000015258789
+2016-07-11,247800,12.350000381469728,12.56999969482422,12.220000267028809,12.539999961853027,12.539999961853027
+2016-07-08,219500,12.15999984741211,12.399999618530272,12.109999656677244,12.359999656677244,12.359999656677244
+2016-07-07,144700,12.0600004196167,12.210000038146973,12.029999732971191,12.09000015258789,12.09000015258789
+2016-07-06,242500,12.289999961853027,12.289999961853027,11.970000267028809,12.079999923706056,12.079999923706056
+2016-07-05,417600,12.43000030517578,12.5,12.289999961853027,12.329999923706056,12.329999923706056
+2016-07-01,441100,11.949999809265137,12.43000030517578,11.90999984741211,12.40999984741211,12.40999984741211
+2016-06-30,308700,11.84000015258789,11.90999984741211,11.670000076293944,11.899999618530272,11.899999618530272
+2016-06-29,463600,11.84000015258789,11.949999809265137,11.640000343322756,11.84000015258789,11.84000015258789
+2016-06-28,307500,11.9399995803833,12.029999732971191,11.68000030517578,11.720000267028809,11.720000267028809
+2016-06-27,509800,11.859999656677244,11.899999618530272,11.5600004196167,11.800000190734863,11.800000190734863
+2016-06-24,549100,11.4399995803833,11.949999809265137,11.25,11.899999618530272,11.899999618530272
+2016-06-23,459900,11.989999771118164,12.09000015258789,11.760000228881836,11.829999923706056,11.829999923706056
+2016-06-22,353400,11.949999809265137,11.989999771118164,11.75,11.859999656677244,11.859999656677244
+2016-06-21,244700,12.15999984741211,12.170000076293944,11.880000114440918,11.90999984741211,11.90999984741211
+2016-06-20,271700,12.020000457763672,12.210000038146973,11.979999542236328,12.109999656677244,12.109999656677244
+2016-06-17,389200,11.859999656677244,12.010000228881836,11.789999961853027,11.9399995803833,11.9399995803833
+2016-06-16,233400,11.829999923706056,11.949999809265137,11.8100004196167,11.890000343322756,11.890000343322756
+2016-06-15,411100,12.140000343322756,12.25,11.90999984741211,11.9399995803833,11.9399995803833
+2016-06-14,280200,12.020000457763672,12.199999809265137,11.960000038146973,12.079999923706056,12.079999923706056
+2016-06-13,175600,12.270000457763672,12.300000190734863,12.010000228881836,12.029999732971191,12.029999732971191
+2016-06-10,179600,12.399999618530272,12.479999542236328,12.210000038146973,12.289999961853027,12.289999961853027
+2016-06-09,187200,12.390000343322756,12.609999656677244,12.390000343322756,12.489999771118164,12.489999771118164
+2016-06-08,206300,12.520000457763672,12.65999984741211,12.4399995803833,12.5,12.5
+2016-06-07,253000,12.529999732971191,12.8100004196167,12.359999656677244,12.5,12.5
+2016-06-06,264300,12.289999961853027,12.529999732971191,12.289999961853027,12.479999542236328,12.479999542236328
+2016-06-03,189800,12.449999809265137,12.5,12.289999961853027,12.3100004196167,12.3100004196167
+2016-06-02,275600,12.289999961853027,12.510000228881836,12.239999771118164,12.510000228881836,12.510000228881836
+2016-06-01,533600,12.100000381469728,12.369999885559082,12.079999923706056,12.31999969482422,12.31999969482422
+2016-05-31,354300,12.31999969482422,12.31999969482422,12.06999969482422,12.119999885559082,12.119999885559082
+2016-05-27,250100,12.100000381469728,12.350000381469728,12.100000381469728,12.279999732971191,12.279999732971191
+2016-05-26,200800,12.100000381469728,12.279999732971191,12.0600004196167,12.100000381469728,12.100000381469728
+2016-05-25,350900,12.1899995803833,12.25,11.989999771118164,12.050000190734863,12.050000190734863
+2016-05-24,471000,12.15999984741211,12.449999809265137,12.15999984741211,12.199999809265137,12.199999809265137
+2016-05-23,614300,12.4399995803833,12.5,12.09000015258789,12.09000015258789,12.09000015258789
+2016-05-20,267500,12.600000381469728,12.609999656677244,12.4399995803833,12.479999542236328,12.479999542236328
+2016-05-19,292000,12.550000190734863,12.56999969482422,12.279999732971191,12.529999732971191,12.529999732971191
+2016-05-18,388300,12.619999885559082,12.729999542236328,12.520000457763672,12.630000114440918,12.630000114440918
+2016-05-17,443800,13.020000457763672,13.050000190734863,12.380000114440918,12.670000076293944,12.670000076293944
+2016-05-16,247500,13.470000267028809,13.529999732971191,13.050000190734863,13.06999969482422,13.06999969482422
+2016-05-13,260900,13.4399995803833,13.699999809265137,13.300000190734863,13.399999618530272,13.399999618530272
+2016-05-12,464500,13.229999542236328,13.479999542236328,13.15999984741211,13.399999618530272,13.399999618530272
+2016-05-11,353400,14.31999969482422,14.470000267028809,13.220000267028809,13.229999542236328,13.229999542236328
+2016-05-10,588900,13.18000030517578,14.449999809265137,12.380000114440918,14.300000190734863,14.300000190734863
+2016-05-09,328200,13.609999656677244,13.970000267028809,13.510000228881836,13.640000343322756,13.640000343322756
+2016-05-06,238800,13.920000076293944,13.949999809265137,13.43000030517578,13.649999618530272,13.649999618530272
+2016-05-05,225700,14.43000030517578,14.43000030517578,13.9399995803833,14.029999732971191,14.029999732971191
+2016-05-04,191400,14.220000267028809,14.510000228881836,14.220000267028809,14.369999885559082,14.369999885559082
+2016-05-03,242100,13.90999984741211,14.479999542236328,13.90999984741211,14.210000038146973,14.210000038146973
+2016-05-02,259000,13.949999809265137,14.050000190734863,13.850000381469728,14.039999961853027,14.039999961853027
+2016-04-29,145900,14.050000190734863,14.210000038146973,13.81999969482422,13.90999984741211,13.90999984741211
+2016-04-28,347100,13.989999771118164,14.460000038146973,13.989999771118164,14.079999923706056,14.079999923706056
+2016-04-27,154900,14.050000190734863,14.15999984741211,13.93000030517578,14.09000015258789,14.09000015258789
+2016-04-26,142700,14.0600004196167,14.25,13.970000267028809,14.170000076293944,14.170000076293944
+2016-04-25,170000,14.050000190734863,14.199999809265137,13.960000038146973,14.020000457763672,14.020000457763672
+2016-04-22,126300,14.0,14.140000343322756,13.920000076293944,14.0600004196167,14.0600004196167
+2016-04-21,135600,14.170000076293944,14.270000457763672,14.0,14.020000457763672,14.020000457763672
+2016-04-20,121300,14.31999969482422,14.43000030517578,14.18000030517578,14.199999809265137,14.199999809265137
+2016-04-19,212700,14.359999656677244,14.5,14.06999969482422,14.359999656677244,14.359999656677244
+2016-04-18,185300,14.130000114440918,14.300000190734863,14.029999732971191,14.279999732971191,14.279999732971191
+2016-04-15,147100,14.020000457763672,14.140000343322756,14.010000228881836,14.130000114440918,14.130000114440918
+2016-04-14,154800,14.270000457763672,14.3100004196167,14.06999969482422,14.06999969482422,14.06999969482422
+2016-04-13,225100,14.300000190734863,14.369999885559082,14.06999969482422,14.279999732971191,14.279999732971191
+2016-04-12,163800,14.31999969482422,14.5600004196167,14.229999542236328,14.260000228881836,14.260000228881836
+2016-04-11,194900,14.25,14.600000381469728,14.25,14.329999923706056,14.329999923706056
+2016-04-08,364000,14.3100004196167,14.390000343322756,13.979999542236328,14.25,14.25
+2016-04-07,237100,14.5600004196167,14.699999809265137,14.3100004196167,14.3100004196167,14.3100004196167
+2016-04-06,236300,14.5,14.670000076293944,14.40999984741211,14.619999885559082,14.619999885559082
+2016-04-05,283900,14.380000114440918,14.609999656677244,14.31999969482422,14.510000228881836,14.510000228881836
+2016-04-04,249200,14.510000228881836,14.609999656677244,14.350000381469728,14.5600004196167,14.5600004196167
+2016-04-01,248900,14.40999984741211,14.609999656677244,14.40999984741211,14.550000190734863,14.550000190734863
+2016-03-31,254300,14.600000381469728,14.619999885559082,14.399999618530272,14.4399995803833,14.4399995803833
+2016-03-30,596400,14.199999809265137,14.68000030517578,13.949999809265137,14.550000190734863,14.550000190734863
+2016-03-29,355200,13.539999961853027,14.140000343322756,13.539999961853027,14.140000343322756,14.140000343322756
+2016-03-28,175700,13.550000190734863,13.6899995803833,13.380000114440918,13.56999969482422,13.56999969482422
+2016-03-24,221900,13.300000190734863,13.649999618530272,13.300000190734863,13.479999542236328,13.479999542236328
+2016-03-23,203300,13.380000114440918,13.510000228881836,13.149999618530272,13.289999961853027,13.289999961853027
+2016-03-22,189700,13.399999618530272,13.449999809265137,13.130000114440918,13.359999656677244,13.359999656677244
+2016-03-21,195500,13.300000190734863,13.6899995803833,13.0,13.4399995803833,13.4399995803833
+2016-03-18,251300,13.600000381469728,13.649999618530272,13.369999885559082,13.390000343322756,13.390000343322756
+2016-03-17,246500,13.5600004196167,13.859999656677244,13.380000114440918,13.510000228881836,13.510000228881836
+2016-03-16,249900,13.40999984741211,13.619999885559082,13.109999656677244,13.550000190734863,13.550000190734863
+2016-03-15,250900,13.739999771118164,13.800000190734863,13.380000114440918,13.40999984741211,13.40999984741211
+2016-03-14,300600,13.850000381469728,13.970000267028809,13.710000038146973,13.829999923706056,13.829999923706056
+2016-03-11,292400,14.039999961853027,14.039999961853027,13.609999656677244,13.949999809265137,13.949999809265137
+2016-03-10,135100,14.119999885559082,14.149999618530272,13.720000267028809,13.880000114440918,13.880000114440918
+2016-03-09,205900,14.149999618530272,14.34000015258789,13.970000267028809,14.109999656677244,14.109999656677244
+2016-03-08,385700,14.130000114440918,14.140000343322756,13.93000030517578,14.09000015258789,14.09000015258789
+2016-03-07,429500,14.399999618530272,14.399999618530272,13.84000015258789,14.149999618530272,14.149999618530272
+2016-03-04,488700,14.5,14.75,14.100000381469728,14.119999885559082,14.119999885559082
+2016-03-03,1094600,14.470000267028809,14.800000190734863,13.630000114440918,14.300000190734863,14.300000190734863
+2016-03-02,365800,13.239999771118164,13.5,13.010000228881836,13.420000076293944,13.420000076293944
+2016-03-01,289400,13.399999618530272,13.399999618530272,13.079999923706056,13.220000267028809,13.220000267028809
+2016-02-29,446100,12.880000114440918,13.43000030517578,12.630000114440918,13.270000457763672,13.270000457763672
+2016-02-26,201600,13.270000457763672,13.470000267028809,12.68000030517578,12.829999923706056,12.829999923706056
+2016-02-25,256100,12.84000015258789,13.3100004196167,12.789999961853027,13.149999618530272,13.149999618530272
+2016-02-24,246400,13.050000190734863,13.270000457763672,12.6899995803833,12.75,12.75
+2016-02-23,500100,12.6899995803833,13.289999961853027,12.6899995803833,13.239999771118164,13.239999771118164
+2016-02-22,256500,12.479999542236328,12.970000267028809,12.479999542236328,12.800000190734863,12.800000190734863
+2016-02-19,261000,12.4399995803833,12.699999809265137,12.3100004196167,12.489999771118164,12.489999771118164
+2016-02-18,250500,12.970000267028809,12.970000267028809,12.43000030517578,12.460000038146973,12.460000038146973
+2016-02-17,262600,12.93000030517578,13.15999984741211,12.8100004196167,12.90999984741211,12.90999984741211
+2016-02-16,192100,12.760000228881836,12.9399995803833,12.420000076293944,12.8100004196167,12.8100004196167
+2016-02-12,145000,12.600000381469728,12.829999923706056,12.5600004196167,12.65999984741211,12.65999984741211
+2016-02-11,155400,12.329999923706056,12.720000267028809,12.1899995803833,12.59000015258789,12.59000015258789
+2016-02-10,174100,12.699999809265137,12.81999969482422,12.4399995803833,12.5,12.5
+2016-02-09,272600,12.300000190734863,12.93000030517578,12.300000190734863,12.640000343322756,12.640000343322756
+2016-02-08,510500,12.020000457763672,12.579999923706056,11.779999732971191,12.5,12.5
+2016-02-05,418300,12.93000030517578,13.039999961853027,12.260000228881836,12.270000457763672,12.270000457763672
+2016-02-04,207700,13.300000190734863,13.390000343322756,12.920000076293944,12.9399995803833,12.9399995803833
+2016-02-03,318200,13.9399995803833,14.09000015258789,13.239999771118164,13.31999969482422,13.31999969482422
+2016-02-02,572200,13.81999969482422,14.399999618530272,13.65999984741211,13.899999618530272,13.899999618530272
+2016-02-01,512300,13.359999656677244,14.0,13.260000228881836,13.970000267028809,13.970000267028809
+2016-01-29,471900,13.170000076293944,13.390000343322756,13.039999961853027,13.359999656677244,13.359999656677244
+2016-01-28,491600,12.920000076293944,13.199999809265137,12.800000190734863,13.039999961853027,13.039999961853027
+2016-01-27,294800,13.380000114440918,13.40999984741211,12.760000228881836,12.789999961853027,12.789999961853027
+2016-01-26,304100,13.199999809265137,13.43000030517578,13.039999961853027,13.31999969482422,13.31999969482422
+2016-01-25,382200,13.109999656677244,13.289999961853027,12.859999656677244,13.149999618530272,13.149999618530272
+2016-01-22,451300,13.039999961853027,13.18000030517578,12.649999618530272,13.050000190734863,13.050000190734863
+2016-01-21,452500,13.170000076293944,13.380000114440918,12.529999732971191,12.829999923706056,12.829999923706056
+2016-01-20,690400,12.729999542236328,13.210000038146973,12.359999656677244,13.18000030517578,13.18000030517578
+2016-01-19,653100,12.399999618530272,13.109999656677244,12.229999542236328,13.109999656677244,13.109999656677244
+2016-01-15,552300,12.130000114440918,12.3100004196167,11.59000015258789,12.279999732971191,12.279999732971191
+2016-01-14,515600,11.630000114440918,12.479999542236328,11.619999885559082,12.4399995803833,12.4399995803833
+2016-01-13,609800,11.8100004196167,12.390000343322756,11.289999961853027,11.529999732971191,11.529999732971191
+2016-01-12,221000,11.359999656677244,11.789999961853027,11.270000457763672,11.75,11.75
+2016-01-11,341100,11.1899995803833,11.460000038146973,11.039999961853027,11.270000457763672,11.270000457763672
+2016-01-08,198100,11.5,11.619999885559082,11.130000114440918,11.149999618530272,11.149999618530272
+2016-01-07,171400,11.350000381469728,11.859999656677244,11.350000381469728,11.449999809265137,11.449999809265137
+2016-01-06,215600,11.3100004196167,11.6899995803833,11.3100004196167,11.5600004196167,11.5600004196167
+2016-01-05,147500,11.579999923706056,11.720000267028809,11.399999618530272,11.510000228881836,11.510000228881836
+2016-01-04,232400,11.720000267028809,12.050000190734863,11.289999961853027,11.489999771118164,11.489999771118164
+2015-12-31,136200,11.859999656677244,11.970000267028809,11.720000267028809,11.739999771118164,11.739999771118164
+2015-12-30,136600,12.020000457763672,12.020000457763672,11.720000267028809,11.859999656677244,11.859999656677244
+2015-12-29,107200,11.989999771118164,12.09000015258789,11.729999542236328,11.979999542236328,11.979999542236328
+2015-12-28,116700,11.850000381469728,12.010000228881836,11.720000267028809,11.890000343322756,11.890000343322756
+2015-12-24,44600,11.970000267028809,12.079999923706056,11.84000015258789,11.899999618530272,11.899999618530272
+2015-12-23,157200,12.199999809265137,12.210000038146973,11.8100004196167,11.960000038146973,11.960000038146973
+2015-12-22,327700,11.829999923706056,12.18000030517578,11.56999969482422,12.170000076293944,12.170000076293944
+2015-12-21,286700,11.390000343322756,12.100000381469728,11.119999885559082,11.81999969482422,11.81999969482422
+2015-12-18,371300,11.350000381469728,11.579999923706056,11.0,11.380000114440918,11.380000114440918
+2015-12-17,116200,11.59000015258789,11.739999771118164,10.56999969482422,11.350000381469728,11.350000381469728
+2015-12-16,184900,11.350000381469728,11.670000076293944,11.0600004196167,11.5600004196167,11.5600004196167
+2015-12-15,165500,11.079999923706056,11.3100004196167,10.979999542236328,11.3100004196167,11.3100004196167
+2015-12-14,208700,11.270000457763672,11.300000190734863,10.93000030517578,11.0,11.0
+2015-12-11,233900,11.420000076293944,11.5600004196167,11.210000038146973,11.270000457763672,11.270000457763672
+2015-12-10,151500,11.90999984741211,11.90999984741211,11.420000076293944,11.609999656677244,11.609999656677244
+2015-12-09,272400,11.5,12.039999961853027,11.420000076293944,11.869999885559082,11.869999885559082
+2015-12-08,206600,11.550000190734863,11.93000030517578,11.43000030517578,11.510000228881836,11.510000228881836
+2015-12-07,118700,11.829999923706056,11.84000015258789,11.520000457763672,11.56999969482422,11.56999969482422
+2015-12-04,138300,11.59000015258789,11.920000076293944,11.59000015258789,11.779999732971191,11.779999732971191
+2015-12-03,397400,12.239999771118164,12.25,11.470000267028809,11.529999732971191,11.529999732971191
+2015-12-02,128900,12.020000457763672,12.239999771118164,11.880000114440918,12.15999984741211,12.15999984741211
+2015-12-01,141900,12.130000114440918,12.239999771118164,11.949999809265137,12.010000228881836,12.010000228881836
+2015-11-30,403400,12.1899995803833,12.289999961853027,11.850000381469728,12.039999961853027,12.039999961853027
+2015-11-27,81900,12.079999923706056,12.260000228881836,12.020000457763672,12.1899995803833,12.1899995803833
+2015-11-25,171400,11.729999542236328,12.18000030517578,11.729999542236328,12.06999969482422,12.06999969482422
+2015-11-24,230400,11.81999969482422,11.93000030517578,11.59000015258789,11.779999732971191,11.779999732971191
+2015-11-23,265500,11.350000381469728,11.93000030517578,11.350000381469728,11.899999618530272,11.899999618530272
+2015-11-20,354600,11.529999732971191,11.550000190734863,11.25,11.380000114440918,11.380000114440918
+2015-11-19,224600,11.5,11.65999984741211,11.40999984741211,11.529999732971191,11.529999732971191
+2015-11-18,292700,11.470000267028809,11.539999961853027,11.25,11.520000457763672,11.520000457763672
+2015-11-17,255200,11.470000267028809,11.6899995803833,11.380000114440918,11.399999618530272,11.399999618530272
+2015-11-16,254900,11.65999984741211,11.760000228881836,11.460000038146973,11.529999732971191,11.529999732971191
+2015-11-13,292900,11.779999732971191,12.100000381469728,11.65999984741211,11.699999809265137,11.699999809265137
+2015-11-12,305800,11.920000076293944,12.079999923706056,11.850000381469728,11.920000076293944,11.920000076293944
+2015-11-11,219900,11.850000381469728,12.09000015258789,11.829999923706056,11.970000267028809,11.970000267028809
+2015-11-10,435100,11.989999771118164,12.100000381469728,11.699999809265137,11.84000015258789,11.84000015258789
+2015-11-09,277000,12.260000228881836,12.420000076293944,11.6899995803833,11.989999771118164,11.989999771118164
+2015-11-06,333500,11.979999542236328,12.3100004196167,11.760000228881836,12.260000228881836,12.260000228881836
+2015-11-05,309600,12.050000190734863,12.18000030517578,11.699999809265137,11.970000267028809,11.970000267028809
+2015-11-04,462300,11.729999542236328,12.390000343322756,11.729999542236328,12.0,12.0
+2015-11-03,878500,12.899999618530272,13.149999618530272,11.510000228881836,11.779999732971191,11.779999732971191
+2015-11-02,275400,11.670000076293944,12.130000114440918,11.670000076293944,12.050000190734863,12.050000190734863
+2015-10-30,341700,11.93000030517578,12.100000381469728,11.550000190734863,11.760000228881836,11.760000228881836
+2015-10-29,200000,12.3100004196167,12.3100004196167,11.890000343322756,11.93000030517578,11.93000030517578
+2015-10-28,242200,11.899999618530272,12.31999969482422,11.829999923706056,12.3100004196167,12.3100004196167
+2015-10-27,300100,12.130000114440918,12.270000457763672,11.81999969482422,11.899999618530272,11.899999618530272
+2015-10-26,239900,12.229999542236328,12.470000267028809,12.119999885559082,12.130000114440918,12.130000114440918
+2015-10-23,253700,12.470000267028809,12.539999961853027,12.210000038146973,12.34000015258789,12.34000015258789
+2015-10-22,269700,12.470000267028809,12.479999542236328,12.149999618530272,12.369999885559082,12.369999885559082
+2015-10-21,275100,12.59000015258789,12.619999885559082,12.300000190734863,12.34000015258789,12.34000015258789
+2015-10-20,280000,12.479999542236328,12.6899995803833,12.380000114440918,12.59000015258789,12.59000015258789
+2015-10-19,395600,12.40999984741211,12.68000030517578,12.239999771118164,12.479999542236328,12.479999542236328
+2015-10-16,318500,12.390000343322756,12.81999969482422,12.390000343322756,12.520000457763672,12.520000457763672
+2015-10-15,427100,11.920000076293944,12.4399995803833,11.829999923706056,12.420000076293944,12.420000076293944
+2015-10-14,415800,12.720000267028809,12.729999542236328,11.869999885559082,11.93000030517578,11.93000030517578
+2015-10-13,306800,12.399999618530272,12.890000343322756,12.359999656677244,12.670000076293944,12.670000076293944
+2015-10-12,326000,12.050000190734863,12.609999656677244,12.050000190734863,12.510000228881836,12.510000228881836
+2015-10-09,253900,11.880000114440918,12.199999809265137,11.81999969482422,12.119999885559082,12.119999885559082
+2015-10-08,283500,11.770000457763672,12.100000381469728,11.619999885559082,11.84000015258789,11.84000015258789
+2015-10-07,325900,11.829999923706056,11.960000038146973,11.56999969482422,11.890000343322756,11.890000343322756
+2015-10-06,299300,12.100000381469728,12.15999984741211,11.829999923706056,11.850000381469728,11.850000381469728
+2015-10-05,317200,11.93000030517578,12.399999618530272,11.84000015258789,12.149999618530272,12.149999618530272
+2015-10-02,385200,11.949999809265137,12.09000015258789,11.68000030517578,11.880000114440918,11.880000114440918
+2015-10-01,422200,11.859999656677244,12.109999656677244,11.699999809265137,12.0600004196167,12.0600004196167
+2015-09-30,680400,11.84000015258789,12.1899995803833,11.81999969482422,11.899999618530272,11.899999618530272
+2015-09-29,604900,12.029999732971191,12.210000038146973,11.760000228881836,11.800000190734863,11.800000190734863
+2015-09-28,459900,12.479999542236328,12.479999542236328,12.010000228881836,12.09000015258789,12.09000015258789
+2015-09-25,395800,13.43000030517578,13.479999542236328,12.539999961853027,12.59000015258789,12.59000015258789
+2015-09-24,351600,13.3100004196167,13.600000381469728,13.170000076293944,13.260000228881836,13.260000228881836
+2015-09-23,585900,13.720000267028809,14.0,13.170000076293944,13.3100004196167,13.3100004196167
+2015-09-22,436000,13.210000038146973,13.720000267028809,13.010000228881836,13.68000030517578,13.68000030517578
+2015-09-21,628800,13.039999961853027,13.399999618530272,12.8100004196167,13.300000190734863,13.300000190734863
+2015-09-18,448300,12.619999885559082,13.020000457763672,12.600000381469728,12.989999771118164,12.989999771118164
+2015-09-17,268200,12.649999618530272,12.949999809265137,12.619999885559082,12.800000190734863,12.800000190734863
+2015-09-16,157900,12.970000267028809,12.989999771118164,12.699999809265137,12.729999542236328,12.729999542236328
+2015-09-15,326900,13.09000015258789,13.119999885559082,12.84000015258789,12.960000038146973,12.960000038146973
+2015-09-14,258600,13.029999732971191,13.039999961853027,12.800000190734863,12.949999809265137,12.949999809265137
+2015-09-11,316500,12.550000190734863,13.020000457763672,12.539999961853027,12.989999771118164,12.989999771118164
+2015-09-10,162100,12.65999984741211,12.90999984741211,12.600000381469728,12.649999618530272,12.649999618530272
+2015-09-09,202300,12.949999809265137,13.09000015258789,12.579999923706056,12.720000267028809,12.720000267028809
+2015-09-08,269900,12.869999885559082,13.0,12.65999984741211,12.859999656677244,12.859999656677244
+2015-09-04,184800,12.630000114440918,12.75,12.489999771118164,12.670000076293944,12.670000076293944
+2015-09-03,286600,12.84000015258789,12.93000030517578,12.600000381469728,12.729999542236328,12.729999542236328
+2015-09-02,251600,12.84000015258789,13.0,12.649999618530272,12.739999771118164,12.739999771118164
+2015-09-01,233000,12.399999618530272,12.779999732971191,12.239999771118164,12.729999542236328,12.729999542236328
+2015-08-31,419700,12.739999771118164,12.920000076293944,12.380000114440918,12.649999618530272,12.649999618530272
+2015-08-28,438600,12.520000457763672,12.960000038146973,12.359999656677244,12.68000030517578,12.68000030517578
+2015-08-27,537400,12.5,12.770000457763672,12.260000228881836,12.56999969482422,12.56999969482422
+2015-08-26,381800,12.029999732971191,12.260000228881836,11.729999542236328,12.229999542236328,12.229999542236328
+2015-08-25,397100,11.68000030517578,12.43000030517578,11.550000190734863,11.739999771118164,11.739999771118164
+2015-08-24,405700,11.31999969482422,11.829999923706056,10.720000267028809,11.359999656677244,11.359999656677244
+2015-08-21,370700,12.029999732971191,12.149999618530272,11.600000381469728,11.90999984741211,11.90999984741211
+2015-08-20,299000,12.789999961853027,12.789999961853027,12.199999809265137,12.229999542236328,12.229999542236328
+2015-08-19,162300,12.850000381469728,13.010000228881836,12.670000076293944,12.81999969482422,12.81999969482422
+2015-08-18,199300,13.039999961853027,13.25,12.850000381469728,12.890000343322756,12.890000343322756
+2015-08-17,274600,12.890000343322756,13.229999542236328,12.760000228881836,12.989999771118164,12.989999771118164
+2015-08-14,178600,12.600000381469728,12.9399995803833,12.550000190734863,12.93000030517578,12.93000030517578
+2015-08-13,293000,12.329999923706056,12.6899995803833,12.260000228881836,12.65999984741211,12.65999984741211
+2015-08-12,218100,12.369999885559082,12.449999809265137,12.100000381469728,12.329999923706056,12.329999923706056
+2015-08-11,210600,12.380000114440918,12.520000457763672,12.149999618530272,12.369999885559082,12.369999885559082
+2015-08-10,324800,12.600000381469728,12.890000343322756,12.390000343322756,12.460000038146973,12.460000038146973
+2015-08-07,371100,12.239999771118164,12.600000381469728,12.0,12.40999984741211,12.40999984741211
+2015-08-06,235900,12.520000457763672,12.81999969482422,12.279999732971191,12.329999923706056,12.329999923706056
+2015-08-05,414900,12.640000343322756,12.920000076293944,12.079999923706056,12.460000038146973,12.460000038146973
+2015-08-04,750300,11.75,12.710000038146973,11.75,12.300000190734863,12.300000190734863
+2015-08-03,233800,11.0,11.100000381469728,10.710000038146973,11.050000190734863,11.050000190734863
+2015-07-31,160200,10.9399995803833,11.06999969482422,10.859999656677246,11.020000457763672,11.020000457763672
+2015-07-30,165000,10.699999809265137,10.890000343322754,10.56999969482422,10.869999885559082,10.869999885559082
+2015-07-29,121000,10.600000381469728,10.829999923706056,10.539999961853027,10.800000190734863,10.800000190734863
+2015-07-28,153600,10.489999771118164,10.68000030517578,10.25,10.600000381469728,10.600000381469728
+2015-07-27,240600,10.25,10.8100004196167,10.220000267028809,10.510000228881836,10.510000228881836
+2015-07-24,88000,10.510000228881836,10.600000381469728,10.300000190734863,10.329999923706056,10.329999923706056
+2015-07-23,124100,10.75,10.800000190734863,10.5,10.5600004196167,10.5600004196167
+2015-07-22,119500,10.6899995803833,10.90999984741211,10.6899995803833,10.729999542236328,10.729999542236328
+2015-07-21,140900,10.75,10.890000343322754,10.670000076293944,10.760000228881836,10.760000228881836
+2015-07-20,154000,10.760000228881836,10.920000076293944,10.720000267028809,10.800000190734863,10.800000190734863
+2015-07-17,143500,10.899999618530272,10.920000076293944,10.729999542236328,10.789999961853027,10.789999961853027
+2015-07-16,146000,10.699999809265137,10.93000030517578,10.670000076293944,10.90999984741211,10.90999984741211
+2015-07-15,84200,10.90999984741211,10.90999984741211,10.640000343322754,10.68000030517578,10.68000030517578
+2015-07-14,134200,10.949999809265137,11.039999961853027,10.84000015258789,10.9399995803833,10.9399995803833
+2015-07-13,386800,10.369999885559082,10.979999542236328,10.270000457763672,10.890000343322754,10.890000343322754
+2015-07-10,154500,10.350000381469728,10.5,10.25,10.300000190734863,10.300000190734863
+2015-07-09,153100,10.31999969482422,10.390000343322754,10.220000267028809,10.270000457763672,10.270000457763672
+2015-07-08,109000,10.329999923706056,10.56999969482422,10.119999885559082,10.1899995803833,10.1899995803833
+2015-07-07,123800,10.550000190734863,10.550000190734863,10.300000190734863,10.390000343322754,10.390000343322754
+2015-07-06,230400,10.420000076293944,10.699999809265137,10.34000015258789,10.529999732971191,10.529999732971191
+2015-07-02,113200,10.449999809265137,10.550000190734863,10.289999961853027,10.520000457763672,10.520000457763672
+2015-07-01,91100,10.470000267028809,10.550000190734863,10.369999885559082,10.40999984741211,10.40999984741211
+2015-06-30,180500,10.390000343322754,10.649999618530272,10.1899995803833,10.399999618530272,10.399999618530272
+2015-06-29,266200,10.5,10.579999923706056,10.260000228881836,10.34000015258789,10.34000015258789
+2015-06-26,950600,10.649999618530272,10.729999542236328,10.43000030517578,10.579999923706056,10.579999923706056
+2015-06-25,149000,10.640000343322754,10.8100004196167,10.600000381469728,10.649999618530272,10.649999618530272
+2015-06-24,90900,10.720000267028809,10.75,10.539999961853027,10.579999923706056,10.579999923706056
+2015-06-23,169300,10.710000038146973,10.84000015258789,10.619999885559082,10.710000038146973,10.710000038146973
+2015-06-22,149900,10.609999656677246,10.90999984741211,10.609999656677246,10.720000267028809,10.720000267028809
+2015-06-19,306100,10.40999984741211,10.75,10.34000015258789,10.529999732971191,10.529999732971191
+2015-06-18,214100,10.359999656677246,10.489999771118164,10.260000228881836,10.369999885559082,10.369999885559082
+2015-06-17,148400,10.5,10.550000190734863,10.279999732971191,10.300000190734863,10.300000190734863
+2015-06-16,115900,10.380000114440918,10.510000228881836,10.300000190734863,10.5,10.5
+2015-06-15,103300,10.359999656677246,10.579999923706056,10.260000228881836,10.40999984741211,10.40999984741211
+2015-06-12,261600,10.359999656677246,10.470000267028809,10.18000030517578,10.460000038146973,10.460000038146973
+2015-06-11,200700,10.59000015258789,10.609999656677246,10.18000030517578,10.380000114440918,10.380000114440918
+2015-06-10,412600,10.479999542236328,10.600000381469728,10.25,10.529999732971191,10.529999732971191
+2015-06-09,278400,10.600000381469728,10.600000381469728,10.229999542236328,10.4399995803833,10.4399995803833
+2015-06-08,256800,10.600000381469728,10.779999732971191,10.420000076293944,10.56999969482422,10.56999969482422
+2015-06-05,306100,10.279999732971191,10.59000015258789,10.170000076293944,10.59000015258789,10.59000015258789
+2015-06-04,258900,10.100000381469728,10.380000114440918,10.039999961853027,10.260000228881836,10.260000228881836
+2015-06-03,225700,10.050000190734863,10.210000038146973,10.029999732971191,10.06999969482422,10.06999969482422
+2015-06-02,179200,9.93000030517578,10.149999618530272,9.81999969482422,10.050000190734863,10.050000190734863
+2015-06-01,199300,10.100000381469728,10.100000381469728,9.880000114440918,10.010000228881836,10.010000228881836
+2015-05-29,153800,10.0,10.079999923706056,9.880000114440918,10.020000457763672,10.020000457763672
+2015-05-28,238500,9.949999809265137,10.09000015258789,9.869999885559082,10.050000190734863,10.050000190734863
+2015-05-27,220000,10.029999732971191,10.029999732971191,9.800000190734863,9.949999809265137,9.949999809265137
+2015-05-26,315400,9.449999809265137,10.0,9.449999809265137,9.979999542236328,9.979999542236328
+2015-05-22,94000,9.600000381469728,9.699999809265137,9.479999542236328,9.550000190734863,9.550000190734863
+2015-05-21,80900,9.56999969482422,9.729999542236328,9.520000457763672,9.65999984741211,9.65999984741211
+2015-05-20,274600,9.6899995803833,9.75,9.5600004196167,9.59000015258789,9.59000015258789
+2015-05-19,243400,9.920000076293944,10.0,9.670000076293944,9.670000076293944,9.670000076293944
+2015-05-18,458800,10.0,10.029999732971191,9.65999984741211,9.90999984741211,9.90999984741211
+2015-05-15,248100,9.8100004196167,10.010000228881836,9.770000457763672,9.970000267028809,9.970000267028809
+2015-05-14,303000,10.0,10.0,9.75,9.789999961853027,9.789999961853027
+2015-05-13,184700,10.15999984741211,10.15999984741211,9.880000114440918,9.9399995803833,9.9399995803833
+2015-05-12,250500,9.779999732971191,10.06999969482422,9.630000114440918,10.0600004196167,10.0600004196167
+2015-05-11,391400,9.699999809265137,9.979999542236328,9.699999809265137,9.789999961853027,9.789999961853027
+2015-05-08,259300,9.90999984741211,10.130000114440918,9.6899995803833,9.739999771118164,9.739999771118164
+2015-05-07,261500,9.630000114440918,9.890000343322754,9.43000030517578,9.84000015258789,9.84000015258789
+2015-05-06,319100,9.449999809265137,9.829999923706056,9.359999656677246,9.5,9.5
+2015-05-05,433200,9.949999809265137,10.329999923706056,9.119999885559082,9.369999885559082,9.369999885559082
+2015-05-04,191700,9.34000015258789,9.420000076293944,9.220000267028809,9.34000015258789,9.34000015258789
+2015-05-01,172700,9.039999961853027,9.1899995803833,8.90999984741211,9.1899995803833,9.1899995803833
+2015-04-30,264700,9.15999984741211,9.260000228881836,9.010000228881836,9.039999961853027,9.039999961853027
+2015-04-29,197300,9.640000343322754,9.760000228881836,9.25,9.270000457763672,9.270000457763672
+2015-04-28,865600,9.399999618530272,10.050000190734863,9.270000457763672,9.640000343322754,9.640000343322754
+2015-04-27,320400,9.130000114440918,9.369999885559082,9.0,9.369999885559082,9.369999885559082
+2015-04-24,182300,9.100000381469728,9.25,8.989999771118164,9.220000267028809,9.220000267028809
+2015-04-23,142400,8.899999618530273,9.15999984741211,8.84000015258789,9.119999885559082,9.119999885559082
+2015-04-22,177100,9.06999969482422,9.06999969482422,8.8100004196167,8.930000305175781,8.930000305175781
+2015-04-21,301100,9.31999969482422,9.420000076293944,8.930000305175781,9.029999732971191,9.029999732971191
+2015-04-20,335100,9.279999732971191,9.31999969482422,9.149999618530272,9.220000267028809,9.220000267028809
+2015-04-17,312300,9.06999969482422,9.220000267028809,9.06999969482422,9.130000114440918,9.130000114440918
+2015-04-16,845000,8.619999885559082,9.25,8.619999885559082,9.140000343322754,9.140000343322754
+2015-04-15,883600,8.520000457763674,9.420000076293944,8.470000267028809,8.579999923706055,8.579999923706055
+2015-04-14,269900,8.199999809265138,8.420000076293945,8.130000114440918,8.289999961853027,8.289999961853027
+2015-04-13,191600,8.340000152587889,8.409999847412111,8.170000076293945,8.170000076293945,8.170000076293945
+2015-04-10,222200,8.289999961853027,8.430000305175781,8.229999542236326,8.380000114440918,8.380000114440918
+2015-04-09,124800,8.399999618530272,8.439999580383299,8.199999809265138,8.229999542236326,8.229999542236326
+2015-04-08,152400,8.279999732971191,8.460000038146973,8.239999771118164,8.340000152587889,8.340000152587889
+2015-04-07,140400,8.220000267028809,8.449999809265138,8.149999618530272,8.300000190734862,8.300000190734862
+2015-04-06,140400,8.229999542236326,8.430000305175781,8.189999580383299,8.199999809265138,8.199999809265138
+2015-04-02,195700,8.439999580383299,8.439999580383299,8.239999771118164,8.270000457763674,8.270000457763674
+2015-04-01,223100,8.220000267028809,8.479999542236326,8.199999809265138,8.430000305175781,8.430000305175781
+2015-03-31,353400,8.319999694824219,8.350000381469728,8.159999847412111,8.289999961853027,8.289999961853027
+2015-03-30,213200,8.409999847412111,8.470000267028809,8.210000038146973,8.369999885559082,8.369999885559082
+2015-03-27,206400,8.270000457763674,8.409999847412111,8.25,8.399999618530272,8.399999618530272
+2015-03-26,146900,8.239999771118164,8.359999656677246,8.180000305175781,8.25,8.25
+2015-03-25,172400,8.239999771118164,8.390000343322754,8.210000038146973,8.25,8.25
+2015-03-24,295500,8.170000076293945,8.369999885559082,8.130000114440918,8.260000228881836,8.260000228881836
+2015-03-23,181600,8.069999694824219,8.270000457763674,8.0,8.189999580383299,8.189999580383299
+2015-03-20,647600,7.949999809265138,8.060000419616701,7.820000171661378,8.050000190734862,8.050000190734862
+2015-03-19,73500,7.860000133514403,7.940000057220459,7.800000190734862,7.889999866485597,7.889999866485597
+2015-03-18,132200,7.699999809265138,7.880000114440918,7.579999923706055,7.860000133514403,7.860000133514403
+2015-03-17,160800,7.980000019073486,8.079999923706055,7.730000019073486,7.730000019073486,7.730000019073486
+2015-03-16,285800,7.980000019073486,8.329999923706055,7.940000057220459,8.0,8.0
+2015-03-13,472700,7.9099998474121085,7.949999809265138,7.760000228881836,7.920000076293945,7.920000076293945
+2015-03-12,116400,7.809999942779541,7.949999809265138,7.730000019073486,7.900000095367432,7.900000095367432
+2015-03-11,121900,7.730000019073486,7.789999961853027,7.599999904632567,7.730000019073486,7.730000019073486
+2015-03-10,114700,7.760000228881836,7.8400001525878915,7.6599998474121085,7.699999809265138,7.699999809265138
+2015-03-09,166500,7.690000057220459,7.8400001525878915,7.570000171661378,7.760000228881836,7.760000228881836
+2015-03-06,130700,7.809999942779541,7.940000057220459,7.6599998474121085,7.679999828338622,7.679999828338622
+2015-03-05,197200,7.900000095367432,8.079999923706055,7.78000020980835,7.889999866485597,7.889999866485597
+2015-03-04,176400,7.8400001525878915,7.940000057220459,7.789999961853027,7.860000133514403,7.860000133514403
+2015-03-03,287300,7.9099998474121085,7.980000019073486,7.8400001525878915,7.889999866485597,7.889999866485597
+2015-03-02,412900,7.889999866485597,8.0,7.849999904632567,7.920000076293945,7.920000076293945
+2015-02-27,308800,7.809999942779541,8.010000228881836,7.71999979019165,7.849999904632567,7.849999904632567
+2015-02-26,899900,8.399999618530272,8.449999809265138,7.579999923706055,7.820000171661378,7.820000171661378
+2015-02-25,122000,8.430000305175781,8.609999656677246,8.399999618530272,8.460000038146973,8.460000038146973
+2015-02-24,119800,8.569999694824219,8.609999656677246,8.270000457763674,8.460000038146973,8.460000038146973
+2015-02-23,201400,8.869999885559082,8.869999885559082,8.380000114440918,8.590000152587889,8.590000152587889
+2015-02-20,286700,8.380000114440918,8.850000381469727,8.300000190734862,8.800000190734863,8.800000190734863
+2015-02-19,153100,8.130000114440918,8.460000038146973,8.010000228881836,8.350000381469728,8.350000381469728
+2015-02-18,97500,7.949999809265138,8.189999580383299,7.940000057220459,8.149999618530272,8.149999618530272
+2015-02-17,84800,7.96999979019165,8.050000190734862,7.880000114440918,7.920000076293945,7.920000076293945
+2015-02-13,102600,7.940000057220459,7.96999979019165,7.739999771118164,7.929999828338622,7.929999828338622
+2015-02-12,99800,7.980000019073486,7.980000019073486,7.820000171661378,7.900000095367432,7.900000095367432
+2015-02-11,70300,8.039999961853027,8.100000381469728,7.880000114440918,7.889999866485597,7.889999866485597
+2015-02-10,60200,8.010000228881836,8.109999656677246,7.920000076293945,8.039999961853027,8.039999961853027
+2015-02-09,73100,8.029999732971191,8.119999885559082,7.880000114440918,7.940000057220459,7.940000057220459
+2015-02-06,100800,8.229999542236326,8.319999694824219,8.090000152587889,8.119999885559082,8.119999885559082
+2015-02-05,116200,8.119999885559082,8.310000419616701,8.050000190734862,8.210000038146973,8.210000038146973
+2015-02-04,106000,8.140000343322754,8.25,8.010000228881836,8.170000076293945,8.170000076293945
+2015-02-03,98900,8.119999885559082,8.239999771118164,7.989999771118164,8.199999809265138,8.199999809265138
+2015-02-02,166600,8.109999656677246,8.109999656677246,7.730000019073486,8.090000152587889,8.090000152587889
+2015-01-30,160000,8.329999923706055,8.529999732971191,7.940000057220459,7.960000038146973,7.960000038146973
+2015-01-29,136300,8.039999961853027,8.449999809265138,8.0,8.430000305175781,8.430000305175781
+2015-01-28,157100,8.170000076293945,8.25,7.980000019073486,8.0,8.0
+2015-01-27,82400,7.9099998474121085,8.180000305175781,7.860000133514403,8.109999656677246,8.109999656677246
+2015-01-26,82400,7.880000114440918,8.100000381469728,7.860000133514403,8.0,8.0
+2015-01-23,74800,8.090000152587889,8.130000114440918,7.900000095367432,7.980000019073486,7.980000019073486
+2015-01-22,129500,7.789999961853027,8.130000114440918,7.650000095367432,8.060000419616701,8.060000419616701
+2015-01-21,108000,7.8400001525878915,7.960000038146973,7.679999828338622,7.71999979019165,7.71999979019165
+2015-01-20,240700,8.140000343322754,8.220000267028809,7.75,7.829999923706055,7.829999923706055
+2015-01-16,204500,8.100000381469728,8.189999580383299,7.869999885559082,8.109999656677246,8.109999656677246
+2015-01-15,243600,8.310000419616701,8.390000343322754,8.039999961853027,8.140000343322754,8.140000343322754
+2015-01-14,242200,8.119999885559082,8.460000038146973,8.0,8.319999694824219,8.319999694824219
+2015-01-13,250400,8.109999656677246,8.289999961853027,8.0,8.159999847412111,8.159999847412111
+2015-01-12,156100,8.020000457763674,8.180000305175781,7.9099998474121085,8.039999961853027,8.039999961853027
+2015-01-09,256800,7.940000057220459,8.430000305175781,7.889999866485597,7.989999771118164,7.989999771118164
+2015-01-08,438500,7.679999828338622,8.0,7.519999980926514,7.96999979019165,7.96999979019165
+2015-01-07,179700,7.21999979019165,7.510000228881836,7.1599998474121085,7.489999771118164,7.489999771118164
+2015-01-06,93500,7.46999979019165,7.510000228881836,7.1500000953674325,7.199999809265138,7.199999809265138
+2015-01-05,119900,7.519999980926514,7.670000076293945,7.429999828338622,7.46999979019165,7.46999979019165
+2015-01-02,86900,7.699999809265138,7.710000038146973,7.550000190734862,7.599999904632567,7.599999904632567
+2014-12-31,121300,7.690000057220459,7.78000020980835,7.599999904632568,7.630000114440918,6.9041948318481445
+2014-12-30,77100,7.699999809265137,7.75,7.590000152587891,7.659999847412109,6.931341648101807
+2014-12-29,91400,7.650000095367432,7.800000190734863,7.599999904632568,7.710000038146973,6.976585388183594
+2014-12-26,80000,7.599999904632568,7.739999771118164,7.599999904632568,7.710000038146973,6.976585388183594
+2014-12-24,44300,7.599999904632568,7.659999847412109,7.579999923706055,7.619999885559082,6.895145893096924
+2014-12-23,90300,7.599999904632568,7.809999942779541,7.460000038146973,7.599999904632568,6.877048492431641
+2014-12-22,60400,7.599999904632568,7.650000095367432,7.519999980926514,7.599999904632568,6.877048492431641
+2014-12-19,182000,7.559999942779541,7.670000076293945,7.480000019073486,7.630000114440918,6.9041948318481445
+2014-12-18,143600,7.590000152587891,7.630000114440918,7.329999923706055,7.590000152587891,6.868000030517578
+2014-12-17,104300,7.230000019073486,7.489999771118164,7.150000095367432,7.489999771118164,6.777512550354004
+2014-12-16,153600,7.090000152587891,7.340000152587891,7.010000228881836,7.230000019073486,6.542245388031006
+2014-12-15,92400,7.159999847412109,7.199999809265137,7.090000152587891,7.090000152587891,6.415563106536865
+2014-12-12,130500,7.0,7.260000228881836,7.0,7.119999885559082,6.442708969116211
+2014-12-11,155100,7.210000038146973,7.360000133514404,7.03000020980835,7.050000190734863,6.379367828369141
+2014-12-10,101700,7.269999980926514,7.380000114440918,7.130000114440918,7.150000095367432,6.469855308532715
+2014-12-09,107800,7.130000114440918,7.329999923706055,7.039999961853027,7.320000171661377,6.623683929443359
+2014-12-08,105000,7.400000095367432,7.429999828338623,7.159999847412109,7.210000038146973,6.524147987365723
+2014-12-05,159400,7.519999980926514,7.630000114440918,7.440000057220459,7.449999809265137,6.741317272186279
+2014-12-04,135800,7.679999828338623,7.679999828338623,7.329999923706055,7.53000020980835,6.8137078285217285
+2014-12-03,130700,7.71999979019165,7.800000190734863,7.610000133514404,7.690000057220459,6.958487987518311
+2014-12-02,161900,7.599999904632568,7.900000095367432,7.550000190734863,7.75,7.01278018951416
+2014-12-01,170300,7.5,7.71999979019165,7.420000076293945,7.579999923706055,6.858951091766357
+2014-11-28,92100,7.599999904632568,7.71999979019165,7.480000019073486,7.510000228881836,6.795610427856445
+2014-11-26,84300,7.630000114440918,7.730000019073486,7.53000020980835,7.570000171661377,6.849902629852295
+2014-11-25,248200,7.599999904632568,7.690000057220459,7.550000190734863,7.679999828338623,6.94943904876709
+2014-11-24,145700,7.449999809265137,7.679999828338623,7.449999809265137,7.619999885559082,6.895145893096924
+2014-11-21,90500,7.78000020980835,7.78000020980835,7.46999979019165,7.480000019073486,6.768463611602783
+2014-11-20,63800,7.619999885559082,7.880000114440918,7.619999885559082,7.710000038146973,6.976585388183594
+2014-11-19,145800,7.760000228881836,7.840000152587891,7.579999923706055,7.690000057220459,6.958487987518311
+2014-11-18,160600,7.690000057220459,7.809999942779541,7.659999847412109,7.739999771118164,7.00373125076294
+2014-11-17,94700,7.769999980926514,7.820000171661377,7.570000171661377,7.670000076293945,6.940390586853027
+2014-11-14,220200,7.769999980926514,7.840000152587891,7.71999979019165,7.800000190734863,7.0580244064331055
+2014-11-13,248200,7.800000190734863,7.880000114440918,7.690000057220459,7.75,7.01278018951416
+2014-11-12,88700,7.599999904632568,7.78000020980835,7.599999904632568,7.78000020980835,7.039926528930664
+2014-11-11,178400,7.53000020980835,7.679999828338623,7.46999979019165,7.659999847412109,6.931341648101807
+2014-11-10,99900,7.519999980926514,8.119999885559082,7.449999809265137,7.550000190734863,6.831805229187012
+2014-11-07,164300,7.449999809265137,7.590000152587891,7.429999828338623,7.519999980926514,6.804658889770508
+2014-11-06,174500,7.5,7.710000038146973,7.409999847412109,7.480000019073486,6.768463611602783
+2014-11-05,122400,7.940000057220459,8.050000190734863,7.46999979019165,7.550000190734863,6.831805229187012
+2014-11-04,139300,7.78000020980835,7.949999809265137,7.78000020980835,7.860000133514404,7.112316608428955
+2014-11-03,151300,7.739999771118164,7.929999828338623,7.699999809265137,7.789999961853027,7.048975467681885
+2014-10-31,194400,7.760000228881836,7.809999942779541,7.619999885559082,7.710000038146973,6.976585388183594
+2014-10-30,101400,7.809999942779541,7.860000133514404,7.650000095367432,7.699999809265137,6.967536449432373
+2014-10-29,197400,7.739999771118164,7.929999828338623,7.730000019073486,7.809999942779541,7.067072868347168
+2014-10-28,138400,7.510000228881836,7.739999771118164,7.510000228881836,7.739999771118164,7.00373125076294
+2014-10-27,46800,7.409999847412109,7.489999771118164,7.409999847412109,7.46999979019165,6.7594146728515625
+2014-10-24,95100,7.369999885559082,7.480000019073486,7.320000171661377,7.46999979019165,6.7594146728515625
+2014-10-23,109600,7.420000076293945,7.5,7.269999980926514,7.340000152587891,6.641781330108643
+2014-10-22,74300,7.550000190734863,7.570000171661377,7.300000190734863,7.360000133514404,6.659879207611084
+2014-10-21,114900,7.519999980926514,7.610000133514404,7.369999885559082,7.519999980926514,6.804658889770508
+2014-10-20,167700,7.25,7.53000020980835,7.25,7.510000228881836,6.795610427856445
+2014-10-17,280900,7.360000133514404,7.489999771118164,7.230000019073486,7.260000228881836,6.56939172744751
+2014-10-16,241900,6.96999979019165,7.340000152587891,6.96999979019165,7.28000020980835,6.587489128112793
+2014-10-15,352800,7.059999942779541,7.150000095367432,6.949999809265137,7.050000190734863,6.379367828369141
+2014-10-14,313500,7.059999942779541,7.150000095367432,7.050000190734863,7.119999885559082,6.442708969116211
+2014-10-13,164300,7.0,7.099999904632568,6.960000038146973,7.0,6.3341240882873535
+2014-10-10,152200,7.0,7.110000133514404,6.949999809265137,6.96999979019165,6.30697774887085
+2014-10-09,77900,7.03000020980835,7.079999923706055,6.960000038146973,7.010000228881836,6.343173027038574
+2014-10-08,139200,7.0,7.090000152587891,6.949999809265137,7.050000190734863,6.379367828369141
+2014-10-07,155700,7.050000190734863,7.119999885559082,6.960000038146973,6.980000019073486,6.31602668762207
+2014-10-06,236900,7.190000057220459,7.190000057220459,6.980000019073486,7.050000190734863,6.379367828369141
+2014-10-03,141500,7.099999904632568,7.190000057220459,7.039999961853027,7.159999847412109,6.478903770446777
+2014-10-02,121100,7.010000228881836,7.139999866485596,6.940000057220459,7.03000020980835,6.361270427703857
+2014-10-01,157900,7.039999961853027,7.090000152587891,6.949999809265137,6.989999771118164,6.325075149536133
+2014-09-30,179500,7.190000057220459,7.28000020980835,7.079999923706055,7.110000133514404,6.433660507202148
+2014-09-29,82500,7.079999923706055,7.239999771118164,7.079999923706055,7.199999809265137,6.515099048614502
+2014-09-26,75500,7.119999885559082,7.239999771118164,7.03000020980835,7.139999866485596,6.460806369781494
+2014-09-25,131700,7.099999904632568,7.179999828338623,6.869999885559082,7.119999885559082,6.442708969116211
+2014-09-24,72700,7.010000228881836,7.119999885559082,6.989999771118164,7.090000152587891,6.415563106536865
+2014-09-23,135300,7.010000228881836,7.059999942779541,6.909999847412109,7.0,6.3341240882873535
+2014-09-22,194600,7.309999942779541,7.320000171661377,6.929999828338623,7.010000228881836,6.343173027038574
+2014-09-19,282300,7.059999942779541,7.360000133514404,7.059999942779541,7.349999904632568,6.650830268859863
+2014-09-18,110700,7.210000038146973,7.309999942779541,7.010000228881836,7.050000190734863,6.379367828369141
+2014-09-17,91200,7.329999923706055,7.380000114440918,7.110000133514404,7.199999809265137,6.515099048614502
+2014-09-16,137300,7.179999828338623,7.329999923706055,7.130000114440918,7.309999942779541,6.614634990692139
+2014-09-15,135900,6.929999828338623,7.269999980926514,6.900000095367432,7.210000038146973,6.524147987365723
+2014-09-12,127400,7.150000095367432,7.21999979019165,6.889999866485596,6.920000076293945,6.261734485626221
+2014-09-11,85200,7.039999961853027,7.190000057220459,7.039999961853027,7.179999828338623,6.4970011711120605
+2014-09-10,47300,7.050000190734863,7.130000114440918,7.0,7.099999904632568,6.424611568450928
+2014-09-09,97000,7.239999771118164,7.239999771118164,7.039999961853027,7.059999942779541,6.388416767120361
+2014-09-08,129000,7.059999942779541,7.300000190734863,6.989999771118164,7.21999979019165,6.533196449279785
+2014-09-05,55700,7.090000152587891,7.170000076293945,7.03000020980835,7.050000190734863,6.379367828369141
+2014-09-04,106900,7.070000171661377,7.260000228881836,7.070000171661377,7.130000114440918,6.451757907867432
+2014-09-03,100100,7.340000152587891,7.340000152587891,7.039999961853027,7.079999923706055,6.4065141677856445
+2014-09-02,117500,7.320000171661377,7.440000057220459,7.179999828338623,7.329999923706055,6.632732391357422
+2014-08-29,149300,7.28000020980835,7.429999828338623,7.179999828338623,7.289999961853027,6.596537590026856
+2014-08-28,160000,7.159999847412109,7.320000171661377,6.900000095367432,7.239999771118164,6.551293849945068
+2014-08-27,332600,7.5,7.510000228881836,7.039999961853027,7.170000076293945,6.487952709197998
+2014-08-26,356100,7.619999885559082,7.659999847412109,7.360000133514404,7.400000095367432,6.69607400894165
+2014-08-25,547800,7.099999904632568,7.739999771118164,7.099999904632568,7.579999923706055,6.858951091766357
+2014-08-22,820200,6.599999904632568,7.130000114440918,6.570000171661377,7.039999961853027,6.37031888961792
+2014-08-21,175900,6.570000171661377,6.659999847412109,6.53000020980835,6.599999904632568,5.972173690795898
+2014-08-20,251500,6.610000133514404,6.690000057220459,6.489999771118164,6.559999942779541,5.935978889465332
+2014-08-19,177200,6.900000095367432,6.960000038146973,6.650000095367432,6.659999847412109,6.026466369628906
+2014-08-18,146400,6.739999771118164,6.909999847412109,6.739999771118164,6.849999904632568,6.198392868041992
+2014-08-15,238600,6.949999809265137,6.989999771118164,6.659999847412109,6.690000057220459,6.05361270904541
+2014-08-14,270400,6.829999923706055,6.920000076293945,6.800000190734863,6.860000133514404,6.207441806793213
+2014-08-13,253800,6.949999809265137,6.980000019073486,6.739999771118164,6.829999923706055,6.180295467376709
+2014-08-12,264200,6.800000190734863,6.940000057220459,6.75,6.889999866485596,6.234587669372559
+2014-08-11,178700,6.96999979019165,7.090000152587891,6.829999923706055,6.849999904632568,6.198392868041992
+2014-08-08,404500,6.769999980926514,6.96999979019165,6.699999809265137,6.900000095367432,6.243636608123779
+2014-08-07,672900,7.010000228881836,7.010000228881836,6.710000038146973,6.769999980926514,6.126002788543701
+2014-08-06,1009300,6.960000038146973,7.110000133514404,6.690000057220459,7.010000228881836,6.343173027038574
+2014-08-05,1156000,7.210000038146973,7.309999942779541,6.619999885559082,7.050000190734863,6.379367828369141
+2014-08-04,253500,7.480000019073486,7.550000190734863,7.349999904632568,7.429999828338623,6.723219871520996
+2014-08-01,396900,7.5,7.590000152587891,7.360000133514404,7.46999979019165,6.7594146728515625
+2014-07-31,382500,7.559999942779541,7.71999979019165,7.46999979019165,7.510000228881836,6.795610427856445
+2014-07-30,356200,7.599999904632568,7.809999942779541,7.559999942779541,7.679999828338623,6.94943904876709
+2014-07-29,260400,7.550000190734863,7.670000076293945,7.539999961853027,7.550000190734863,6.831805229187012
+2014-07-28,251400,7.53000020980835,7.619999885559082,7.46999979019165,7.550000190734863,6.831805229187012
+2014-07-25,188600,7.480000019073486,7.570000171661377,7.429999828338623,7.53000020980835,6.8137078285217285
+2014-07-24,139300,7.559999942779541,7.690000057220459,7.449999809265137,7.559999942779541,6.840853691101074
+2014-07-23,282800,7.570000171661377,7.670000076293945,7.489999771118164,7.539999961853027,6.822756290435791
+2014-07-22,311100,7.559999942779541,7.650000095367432,7.519999980926514,7.550000190734863,6.831805229187012
+2014-07-21,308600,7.550000190734863,7.659999847412109,7.480000019073486,7.570000171661377,6.849902629852295
+2014-07-18,204000,7.570000171661377,7.710000038146973,7.519999980926514,7.610000133514404,6.886097431182861
+2014-07-17,274400,7.550000190734863,7.690000057220459,7.550000190734863,7.610000133514404,6.886097431182861
+2014-07-16,267700,7.650000095367432,7.690000057220459,7.489999771118164,7.570000171661377,6.849902629852295
+2014-07-15,188800,7.690000057220459,7.739999771118164,7.440000057220459,7.599999904632568,6.877048492431641
+2014-07-14,347500,7.449999809265137,7.75,7.449999809265137,7.659999847412109,6.931341648101807
+2014-07-11,212000,7.440000057220459,7.480000019073486,7.25,7.369999885559082,6.6689276695251465
+2014-07-10,423200,7.269999980926514,7.559999942779541,7.269999980926514,7.489999771118164,6.777512550354004
+2014-07-09,189000,7.400000095367432,7.510000228881836,7.369999885559082,7.5,6.786561489105225
+2014-07-08,386600,7.320000171661377,7.440000057220459,7.25,7.420000076293945,6.714171409606934
+2014-07-07,209700,7.400000095367432,7.480000019073486,7.230000019073486,7.320000171661377,6.623683929443359
+2014-07-03,89400,7.360000133514404,7.460000038146973,7.230000019073486,7.420000076293945,6.714171409606934
+2014-07-02,220300,7.260000228881836,7.409999847412109,7.230000019073486,7.360000133514404,6.659879207611084
+2014-07-01,570000,7.170000076293945,7.389999866485596,7.059999942779541,7.260000228881836,6.56939172744751
+2014-06-30,266500,7.150000095367432,7.150000095367432,7.03000020980835,7.119999885559082,6.442708969116211
+2014-06-27,774700,7.039999961853027,7.28000020980835,7.019999980926514,7.199999809265137,6.515099048614502
+2014-06-26,206200,7.059999942779541,7.099999904632568,7.0,7.099999904632568,6.424611568450928
+2014-06-25,348800,7.010000228881836,7.150000095367432,6.949999809265137,7.139999866485596,6.460806369781494
+2014-06-24,265800,7.199999809265137,7.300000190734863,7.070000171661377,7.110000133514404,6.433660507202148
+2014-06-23,143600,7.340000152587891,7.340000152587891,7.170000076293945,7.239999771118164,6.551293849945068
+2014-06-20,399700,7.230000019073486,7.300000190734863,7.159999847412109,7.269999980926514,6.578440189361572
+2014-06-19,159600,7.190000057220459,7.289999961853027,7.130000114440918,7.190000057220459,6.506050109863281
+2014-06-18,135800,7.079999923706055,7.159999847412109,6.989999771118164,7.139999866485596,6.460806369781494
+2014-06-17,118000,7.090000152587891,7.239999771118164,7.090000152587891,7.110000133514404,6.433660507202148
+2014-06-16,158100,7.099999904632568,7.150000095367432,7.019999980926514,7.079999923706055,6.4065141677856445
+2014-06-13,227200,7.090000152587891,7.119999885559082,6.949999809265137,7.079999923706055,6.4065141677856445
+2014-06-12,279900,7.159999847412109,7.25,7.0,7.119999885559082,6.442708969116211
+2014-06-11,271700,7.260000228881836,7.289999961853027,7.019999980926514,7.159999847412109,6.478903770446777
+2014-06-10,284900,7.489999771118164,7.489999771118164,7.25,7.28000020980835,6.587489128112793
+2014-06-09,740500,7.53000020980835,7.650000095367432,7.389999866485596,7.510000228881836,6.795610427856445
+2014-06-06,506100,7.329999923706055,7.599999904632568,7.28000020980835,7.559999942779541,6.840853691101074
+2014-06-05,383700,7.130000114440918,7.360000133514404,7.070000171661377,7.28000020980835,6.587489128112793
+2014-06-04,382200,7.059999942779541,7.199999809265137,6.989999771118164,7.119999885559082,6.442708969116211
+2014-06-03,190900,7.130000114440918,7.179999828338623,6.849999904632568,6.900000095367432,6.243636608123779
+2014-06-02,328800,7.059999942779541,7.190000057220459,6.730000019073486,7.170000076293945,6.487952709197998
+2014-05-30,1490000,7.130000114440918,7.170000076293945,6.739999771118164,7.03000020980835,6.361270427703857
+2014-05-29,245700,7.179999828338623,7.210000038146973,7.010000228881836,7.110000133514404,6.433660507202148
+2014-05-28,603200,6.960000038146973,7.300000190734863,6.960000038146973,7.130000114440918,6.451757907867432
+2014-05-27,307700,6.929999828338623,7.010000228881836,6.840000152587891,6.96999979019165,6.30697774887085
+2014-05-23,111700,6.659999847412109,6.880000114440918,6.610000133514404,6.860000133514404,6.207441806793213
+2014-05-22,115400,6.489999771118164,6.699999809265137,6.460000038146973,6.639999866485596,6.008368968963623
+2014-05-21,199600,6.380000114440918,6.539999961853027,6.300000190734863,6.5,5.881686687469482
+2014-05-20,265500,6.289999961853027,6.440000057220459,6.130000114440918,6.369999885559082,5.764052867889404
+2014-05-19,269200,6.349999904632568,6.449999809265137,6.25,6.349999904632568,5.745955467224121
+2014-05-16,410300,6.440000057220459,6.46999979019165,6.179999828338623,6.389999866485596,5.782150268554688
+2014-05-15,308300,6.460000038146973,6.510000228881836,6.300000190734863,6.440000057220459,5.827394008636475
+2014-05-14,339500,6.5,6.53000020980835,6.360000133514404,6.460000038146973,5.845491409301758
+2014-05-13,302400,6.659999847412109,6.71999979019165,6.480000019073486,6.519999980926514,5.899784088134766
+2014-05-12,275500,6.659999847412109,6.840000152587891,6.599999904632568,6.670000076293945,6.035515308380127
+2014-05-09,287500,6.570000171661377,6.659999847412109,6.46999979019165,6.639999866485596,6.008368968963623
+2014-05-08,203100,6.730000019073486,6.769999980926514,6.570000171661377,6.619999885559082,5.99027156829834
+2014-05-07,229600,6.630000114440918,6.769999980926514,6.550000190734863,6.75,6.10790491104126
+2014-05-06,502300,6.769999980926514,6.909999847412109,6.539999961853027,6.599999904632568,5.972173690795898
+2014-05-05,373500,6.900000095367432,7.039999961853027,6.699999809265137,6.789999961853027,6.144100189208984
+2014-05-02,505100,7.039999961853027,7.239999771118164,6.860000133514404,6.949999809265137,6.288880348205566
+2014-05-01,564900,6.679999828338623,7.099999904632568,6.5,7.050000190734863,6.379367828369141
+2014-04-30,257000,6.489999771118164,6.730000019073486,6.400000095367432,6.710000038146973,6.071710109710693
+2014-04-29,394300,6.710000038146973,6.789999961853027,6.489999771118164,6.5,5.881686687469482
+2014-04-28,489100,6.809999942779541,6.949999809265137,6.539999961853027,6.650000095367432,6.017417907714844
+2014-04-25,3174400,6.650000095367432,6.849999904632568,6.480000019073486,6.820000171661377,6.171246528625488
+2014-04-24,433700,6.28000020980835,6.480000019073486,6.050000190734863,6.409999847412109,5.800247669219971
+2014-04-23,254200,6.420000076293945,6.480000019073486,6.159999847412109,6.260000228881836,5.664516925811768
+2014-04-22,146200,6.420000076293945,6.539999961853027,6.369999885559082,6.480000019073486,5.863589286804199
+2014-04-21,156000,6.650000095367432,6.650000095367432,6.320000171661377,6.440000057220459,5.827394008636475
+2014-04-17,123900,6.699999809265137,6.78000020980835,6.519999980926514,6.610000133514404,5.981222629547119
+2014-04-16,132300,7.03000020980835,7.039999961853027,6.679999828338623,6.75,6.10790491104126
+2014-04-15,71500,7.119999885559082,7.119999885559082,6.840000152587891,7.039999961853027,6.37031888961792
+2014-04-14,186700,7.0,7.099999904632568,6.880000114440918,7.079999923706055,6.4065141677856445
+2014-04-11,76100,6.920000076293945,7.039999961853027,6.840000152587891,6.940000057220459,6.279831886291504
+2014-04-10,115000,7.260000228881836,7.380000114440918,6.920000076293945,6.960000038146973,6.297929286956787
+2014-04-09,89800,7.139999866485596,7.349999904632568,7.019999980926514,7.28000020980835,6.587489128112793
+2014-04-08,114200,6.960000038146973,7.210000038146973,6.880000114440918,7.090000152587891,6.415563106536865
+2014-04-07,132800,7.150000095367432,7.210000038146973,6.800000190734863,6.96999979019165,6.30697774887085
+2014-04-04,130600,7.429999828338623,7.5,7.03000020980835,7.199999809265137,6.515099048614502
+2014-04-03,107200,7.360000133514404,7.449999809265137,7.21999979019165,7.349999904632568,6.650830268859863
+2014-04-02,82000,7.329999923706055,7.46999979019165,7.260000228881836,7.329999923706055,6.632732391357422
+2014-04-01,139300,7.170000076293945,7.480000019073486,7.119999885559082,7.340000152587891,6.641781330108643
+2014-03-31,136200,7.269999980926514,7.360000133514404,7.119999885559082,7.170000076293945,6.487952709197998
+2014-03-28,73800,7.440000057220459,7.619999885559082,7.21999979019165,7.25,6.560342788696289
+2014-03-27,273500,7.0,7.46999979019165,6.889999866485596,7.449999809265137,6.741317272186279
+2014-03-26,131300,7.46999979019165,7.46999979019165,6.989999771118164,7.019999980926514,6.352221488952637
+2014-03-25,86400,7.480000019073486,7.53000020980835,7.300000190734863,7.389999866485596,6.68702507019043
+2014-03-24,220500,7.809999942779541,7.900000095367432,7.320000171661377,7.409999847412109,6.705122470855713
+2014-03-21,304800,7.909999847412109,8.199999809265137,7.730000019073486,7.840000152587891,7.094219207763672
+2014-03-20,59600,7.869999885559082,7.96999979019165,7.730000019073486,7.849999904632568,7.103267669677734
+2014-03-19,104100,7.980000019073486,7.989999771118164,7.78000020980835,7.860000133514404,7.112316608428955
+2014-03-18,110400,7.739999771118164,7.980000019073486,7.710000038146973,7.949999809265137,7.193755149841309
+2014-03-17,168800,7.820000171661377,8.09000015258789,7.739999771118164,7.760000228881836,7.021829128265381
+2014-03-14,252400,7.699999809265137,7.829999923706055,7.420000076293945,7.739999771118164,7.00373125076294
+2014-03-13,406200,7.690000057220459,7.789999961853027,7.460000038146973,7.760000228881836,7.021829128265381
+2014-03-12,101500,7.71999979019165,7.869999885559082,7.630000114440918,7.710000038146973,6.976585388183594
+2014-03-11,159500,7.78000020980835,8.020000457763672,7.710000038146973,7.739999771118164,7.00373125076294
+2014-03-10,214900,7.730000019073486,7.829999923706055,7.650000095367432,7.739999771118164,7.00373125076294
+2014-03-07,138000,7.869999885559082,7.960000038146973,7.510000228881836,7.579999923706055,6.858951091766357
+2014-03-06,104300,7.860000133514404,7.869999885559082,7.710000038146973,7.800000190734863,7.0580244064331055
+2014-03-05,181200,7.809999942779541,8.149999618530273,7.75,7.800000190734863,7.0580244064331055
+2014-03-04,502700,7.53000020980835,8.380000114440918,7.53000020980835,7.800000190734863,7.0580244064331055
+2014-03-03,261400,7.0,7.539999961853027,7.0,7.420000076293945,6.714171409606934
+2014-02-28,520800,6.900000095367432,8.199999809265137,6.630000114440918,7.099999904632568,6.424611568450928
+2014-02-27,114100,6.420000076293945,6.590000152587891,6.409999847412109,6.519999980926514,5.899784088134766
+2014-02-26,44900,6.5,6.539999961853027,6.449999809265137,6.480000019073486,5.863589286804199
+2014-02-25,34500,6.409999847412109,6.53000020980835,6.400000095367432,6.46999979019165,5.8545403480529785
+2014-02-24,42200,6.340000152587891,6.5,6.320000171661377,6.409999847412109,5.800247669219971
+2014-02-21,77200,6.369999885559082,6.519999980926514,6.289999961853027,6.300000190734863,5.700711727142334
+2014-02-20,63700,6.190000057220459,6.510000228881836,6.190000057220459,6.329999923706055,5.727858066558838
+2014-02-19,188600,6.309999942779541,6.559999942779541,6.139999866485596,6.159999847412109,5.574028968811035
+2014-02-18,62900,6.090000152587891,6.329999923706055,6.010000228881836,6.309999942779541,5.7097601890563965
+2014-02-14,45900,6.159999847412109,6.329999923706055,6.099999904632568,6.139999866485596,5.555931568145752
+2014-02-13,49400,5.820000171661377,6.21999979019165,5.820000171661377,6.139999866485596,5.555931568145752
+2014-02-12,53300,5.989999771118164,6.139999866485596,5.800000190734863,5.849999904632568,5.293517589569092
+2014-02-11,33700,6.090000152587891,6.090000152587891,5.889999866485596,5.989999771118164,5.420199871063232
+2014-02-10,43900,5.869999885559082,5.940000057220459,5.800000190734863,5.889999866485596,5.329712867736816
+2014-02-07,45300,5.96999979019165,6.230000019073486,5.849999904632568,5.900000095367432,5.338761806488037
+2014-02-06,52100,5.789999961853027,5.980000019073486,5.710000038146973,5.920000076293945,5.35685920715332
+2014-02-05,44700,5.78000020980835,5.809999942779541,5.630000114440918,5.75,5.203030586242676
+2014-02-04,44200,5.78000020980835,5.920000076293945,5.769999980926514,5.789999961853027,5.239225387573242
+2014-02-03,117000,6.070000171661377,6.150000095367432,5.679999828338623,5.75,5.203030586242676
+2014-01-31,121500,6.260000228881836,6.429999828338623,6.03000020980835,6.090000152587891,5.510688304901123
+2014-01-30,71200,6.300000190734863,6.5,6.25,6.389999866485596,5.782150268554688
+2014-01-29,61900,6.170000076293945,6.320000171661377,6.150000095367432,6.239999771118164,5.646419048309326
+2014-01-28,71000,6.0,6.199999809265137,5.900000095367432,6.170000076293945,5.583077907562256
+2014-01-27,97000,6.260000228881836,6.480000019073486,5.989999771118164,6.019999980926514,5.447346210479736
+2014-01-24,60900,6.420000076293945,6.46999979019165,6.170000076293945,6.269999980926514,5.67356538772583
+2014-01-23,32700,6.440000057220459,6.5,6.429999828338623,6.480000019073486,5.863589286804199
+2014-01-22,52300,6.5,6.5,6.320000171661377,6.400000095367432,5.791199207305908
+2014-01-21,57500,6.340000152587891,6.5,6.28000020980835,6.449999809265137,5.836442470550537
+2014-01-17,56000,6.400000095367432,6.480000019073486,6.329999923706055,6.349999904632568,5.745955467224121
+2014-01-16,69000,6.340000152587891,6.449999809265137,6.340000152587891,6.389999866485596,5.782150268554688
+2014-01-15,42200,6.179999828338623,6.420000076293945,6.139999866485596,6.389999866485596,5.782150268554688
+2014-01-14,73100,6.130000114440918,6.369999885559082,6.079999923706055,6.190000057220459,5.601175785064697
+2014-01-13,85600,6.260000228881836,6.550000190734863,5.929999828338623,6.119999885559082,5.537834167480469
+2014-01-10,57100,6.389999866485596,6.46999979019165,6.269999980926514,6.28000020980835,5.682614326477051
+2014-01-09,31700,6.53000020980835,6.570000171661377,6.349999904632568,6.369999885559082,5.764052867889404
+2014-01-08,54400,6.449999809265137,6.550000190734863,6.369999885559082,6.489999771118164,5.872637748718262
+2014-01-07,43000,6.349999904632568,6.550000190734863,6.349999904632568,6.400000095367432,5.791199207305908
+2014-01-06,82500,6.559999942779541,6.599999904632568,6.269999980926514,6.309999942779541,5.7097601890563965
+2014-01-03,103100,6.489999771118164,6.679999828338623,6.489999771118164,6.590000152587891,5.963125228881836
+2014-01-02,51200,6.610000133514404,6.670000076293945,6.440000057220459,6.489999771118164,5.872637748718262
+2013-12-31,44500,6.630000114440918,6.769999980926514,6.579999923706055,6.610000133514404,5.981222629547119
+2013-12-30,35600,6.690000057220459,6.78000020980835,6.570000171661377,6.610000133514404,5.981222629547119
+2013-12-27,30400,6.650000095367432,6.75,6.559999942779541,6.659999847412109,6.026466369628906
+2013-12-26,39800,6.619999885559082,6.789999961853027,6.539999961853027,6.619999885559082,5.99027156829834
+2013-12-24,30500,6.389999866485596,6.78000020980835,6.389999866485596,6.599999904632568,5.972173690795898
+2013-12-23,59800,6.28000020980835,6.510000228881836,6.260000228881836,6.400000095367432,5.791199207305908
+2013-12-20,122600,6.03000020980835,6.360000133514404,5.900000095367432,6.28000020980835,5.682614326477051
+2013-12-19,41200,6.03000020980835,6.230000019073486,5.940000057220459,6.0,5.429248809814453
+2013-12-18,61700,5.889999866485596,6.070000171661377,5.889999866485596,6.019999980926514,5.447346210479736
+2013-12-17,25900,6.03000020980835,6.070000171661377,5.869999885559082,5.900000095367432,5.338761806488037
+2013-12-16,58700,5.949999809265137,6.099999904632568,5.869999885559082,6.039999961853027,5.465444564819336
+2013-12-13,132500,5.96999979019165,6.119999885559082,5.849999904632568,5.889999866485596,5.329712867736816
+2013-12-12,69600,6.099999904632568,6.360000133514404,5.920000076293945,5.940000057220459,5.374956607818604
+2013-12-11,46200,6.260000228881836,6.380000114440918,6.070000171661377,6.110000133514404,5.528785705566406
+2013-12-10,59100,6.449999809265137,6.690000057220459,6.28000020980835,6.28000020980835,5.682614326477051
+2013-12-09,55900,6.659999847412109,6.75,6.369999885559082,6.440000057220459,5.827394008636475
+2013-12-06,77000,6.610000133514404,6.829999923706055,6.550000190734863,6.690000057220459,6.05361270904541
+2013-12-05,65300,6.559999942779541,6.690000057220459,6.489999771118164,6.559999942779541,5.935978889465332
+2013-12-04,95500,6.539999961853027,6.75,6.5,6.539999961853027,5.917881488800049
+2013-12-03,100800,6.409999847412109,6.860000133514404,6.409999847412109,6.539999961853027,5.917881488800049
+2013-12-02,46000,6.679999828338623,6.900000095367432,6.389999866485596,6.400000095367432,5.791199207305908
+2013-11-29,38300,6.690000057220459,6.739999771118164,6.650000095367432,6.699999809265137,6.062661170959473
+2013-11-27,96500,6.539999961853027,6.760000228881836,6.53000020980835,6.639999866485596,6.008368968963623
+2013-11-26,76500,6.429999828338623,6.739999771118164,6.380000114440918,6.539999961853027,5.917881488800049
+2013-11-25,59600,6.230000019073486,6.480000019073486,6.170000076293945,6.440000057220459,5.827394008636475
+2013-11-22,93300,6.349999904632568,6.429999828338623,6.179999828338623,6.230000019073486,5.637370586395264
+2013-11-21,101300,6.369999885559082,6.519999980926514,6.320000171661377,6.360000133514404,5.755004405975342
+2013-11-20,64200,6.349999904632568,6.480000019073486,6.260000228881836,6.349999904632568,5.745955467224121
+2013-11-19,97900,6.360000133514404,6.510000228881836,6.170000076293945,6.320000171661377,5.718809127807617
+2013-11-18,114200,6.300000190734863,6.449999809265137,6.239999771118164,6.380000114440918,5.773101806640625
+2013-11-15,51600,6.190000057220459,6.380000114440918,6.170000076293945,6.289999961853027,5.691662788391113
+2013-11-14,45800,6.25,6.25,6.150000095367432,6.199999809265137,5.61022424697876
+2013-11-13,71900,6.03000020980835,6.28000020980835,5.989999771118164,6.269999980926514,5.67356538772583
+2013-11-12,61000,6.079999923706055,6.139999866485596,6.039999961853027,6.090000152587891,5.510688304901123
+2013-11-11,81100,6.110000133514404,6.199999809265137,6.039999961853027,6.119999885559082,5.537834167480469
+2013-11-08,119600,6.079999923706055,6.25,6.03000020980835,6.139999866485596,5.555931568145752
+2013-11-07,239700,6.090000152587891,6.139999866485596,5.980000019073486,6.090000152587891,5.510688304901123
+2013-11-06,131300,5.650000095367432,6.110000133514404,5.570000171661377,6.079999923706055,5.501639366149902
+2013-11-05,94200,5.599999904632568,5.739999771118164,5.449999809265137,5.630000114440918,5.094445705413818
+2013-11-04,119700,5.800000190734863,5.829999923706055,5.619999885559082,5.650000095367432,5.112543106079102
+2013-11-01,88000,5.78000020980835,5.869999885559082,5.630000114440918,5.789999961853027,5.239225387573242
+2013-10-31,94800,5.699999809265137,5.869999885559082,5.630000114440918,5.800000190734863,5.248274326324463
+2013-10-30,116600,5.519999980926514,5.75,5.5,5.71999979019165,5.175883769989014
+2013-10-29,150900,5.550000190734863,5.619999885559082,5.489999771118164,5.53000020980835,5.003958225250244
+2013-10-28,174900,5.360000133514404,5.559999942779541,5.360000133514404,5.519999980926514,4.994909286499023
+2013-10-25,226100,5.349999904632568,5.400000095367432,5.300000190734863,5.369999885559082,4.859178066253662
+2013-10-24,176800,5.360000133514404,5.380000114440918,5.170000076293945,5.340000152587891,4.832032203674316
+2013-10-23,124400,5.369999885559082,5.440000057220459,5.349999904632568,5.360000133514404,4.8501296043396
+2013-10-22,66900,5.5,5.5,5.380000114440918,5.409999847412109,4.8953728675842285
+2013-10-21,150900,5.489999771118164,5.539999961853027,5.420000076293945,5.489999771118164,4.96776294708252
+2013-10-18,152900,5.570000171661377,5.590000152587891,5.46999979019165,5.5,4.97681188583374
+2013-10-17,230900,5.550000190734863,5.559999942779541,5.320000171661377,5.5,4.97681188583374
+2013-10-16,121800,5.550000190734863,5.670000076293945,5.5,5.559999942779541,5.03110408782959
+2013-10-15,92400,5.539999961853027,5.579999923706055,5.5,5.539999961853027,5.013006687164307
+2013-10-14,224700,5.53000020980835,5.639999866485596,5.389999866485596,5.510000228881836,4.985860824584961
+2013-10-11,106300,5.440000057220459,5.639999866485596,5.440000057220459,5.579999923706055,5.049201488494873
+2013-10-10,122500,5.5,5.599999904632568,5.130000114440918,5.46999979019165,4.949665546417236
+2013-10-09,84500,5.71999979019165,5.71999979019165,5.440000057220459,5.46999979019165,4.949665546417236
+2013-10-08,86000,5.929999828338623,5.960000038146973,5.699999809265137,5.710000038146973,5.166835308074951
+2013-10-07,48300,5.949999809265137,6.010000228881836,5.949999809265137,5.949999809265137,5.384005069732666
+2013-10-04,46000,5.980000019073486,6.039999961853027,5.980000019073486,6.0,5.429248809814453
+2013-10-03,53500,6.03000020980835,6.079999923706055,5.989999771118164,6.0,5.429248809814453
+2013-10-02,75400,6.150000095367432,6.150000095367432,6.0,6.039999961853027,5.465444564819336
+2013-10-01,108700,6.0,6.190000057220459,5.960000038146973,6.159999847412109,5.574028968811035
+2013-09-30,140800,6.019999980926514,6.150000095367432,5.989999771118164,6.090000152587891,5.510688304901123
+2013-09-27,122500,6.21999979019165,6.289999961853027,6.03000020980835,6.070000171661377,5.49259090423584
+2013-09-26,38500,6.150000095367432,6.309999942779541,6.150000095367432,6.28000020980835,5.682614326477051
+2013-09-25,57400,6.170000076293945,6.210000038146973,6.03000020980835,6.170000076293945,5.583077907562256
+2013-09-24,49600,6.21999979019165,6.320000171661377,6.090000152587891,6.139999866485596,5.555931568145752
+2013-09-23,26700,6.199999809265137,6.28000020980835,6.150000095367432,6.210000038146973,5.6192731857299805
+2013-09-20,257100,6.0,6.300000190734863,6.0,6.199999809265137,5.61022424697876
+2013-09-19,85700,6.170000076293945,6.170000076293945,5.989999771118164,6.010000228881836,5.438297748565674
+2013-09-18,69300,6.050000190734863,6.199999809265137,6.0,6.170000076293945,5.583077907562256
+2013-09-17,55900,6.039999961853027,6.179999828338623,6.0,6.119999885559082,5.537834167480469
+2013-09-16,52700,6.099999904632568,6.150000095367432,5.989999771118164,6.039999961853027,5.465444564819336
+2013-09-13,64500,6.110000133514404,6.110000133514404,5.980000019073486,6.019999980926514,5.447346210479736
+2013-09-12,112000,6.190000057220459,6.190000057220459,6.039999961853027,6.090000152587891,5.510688304901123
+2013-09-11,40700,6.239999771118164,6.25,6.159999847412109,6.170000076293945,5.583077907562256
+2013-09-10,46700,6.190000057220459,6.300000190734863,6.159999847412109,6.239999771118164,5.646419048309326
+2013-09-09,99400,6.159999847412109,6.300000190734863,6.079999923706055,6.150000095367432,5.564980506896973
+2013-09-06,49800,6.239999771118164,6.260000228881836,6.059999942779541,6.119999885559082,5.537834167480469
+2013-09-05,45200,6.269999980926514,6.460000038146973,6.159999847412109,6.190000057220459,5.601175785064697
+2013-09-04,36200,6.21999979019165,6.300000190734863,6.210000038146973,6.269999980926514,5.67356538772583
+2013-09-03,111500,6.170000076293945,6.440000057220459,6.110000133514404,6.210000038146973,5.6192731857299805
+2013-08-30,65900,6.230000019073486,6.309999942779541,5.96999979019165,6.019999980926514,5.447346210479736
+2013-08-29,95900,6.260000228881836,6.289999961853027,6.210000038146973,6.25,5.655467987060547
+2013-08-28,90300,6.269999980926514,6.269999980926514,6.199999809265137,6.260000228881836,5.664516925811768
+2013-08-27,59800,6.25,6.369999885559082,6.25,6.269999980926514,5.67356538772583
+2013-08-26,43400,6.429999828338623,6.590000152587891,6.360000133514404,6.360000133514404,5.755004405975342
+2013-08-23,51000,6.480000019073486,6.489999771118164,6.340000152587891,6.389999866485596,5.782150268554688
+2013-08-22,46600,6.369999885559082,6.539999961853027,6.320000171661377,6.480000019073486,5.863589286804199
+2013-08-21,51700,6.400000095367432,6.46999979019165,6.320000171661377,6.329999923706055,5.727858066558838
+2013-08-20,70700,6.309999942779541,6.420000076293945,6.309999942779541,6.400000095367432,5.791199207305908
+2013-08-19,40900,6.360000133514404,6.5,6.28000020980835,6.309999942779541,5.7097601890563965
+2013-08-16,44700,6.260000228881836,6.46999979019165,6.260000228881836,6.409999847412109,5.800247669219971
+2013-08-15,197400,6.269999980926514,6.420000076293945,6.210000038146973,6.300000190734863,5.700711727142334
+2013-08-14,58700,6.429999828338623,6.46999979019165,6.340000152587891,6.389999866485596,5.782150268554688
+2013-08-13,66000,6.429999828338623,6.429999828338623,6.300000190734863,6.420000076293945,5.809296607971191
+2013-08-12,49900,6.329999923706055,6.489999771118164,6.25,6.460000038146973,5.845491409301758
+2013-08-09,38400,6.5,6.550000190734863,6.369999885559082,6.400000095367432,5.791199207305908
+2013-08-08,40200,6.539999961853027,6.739999771118164,6.460000038146973,6.53000020980835,5.908833026885986
+2013-08-07,169000,6.260000228881836,6.559999942779541,6.260000228881836,6.480000019073486,5.863589286804199
+2013-08-06,146100,6.460000038146973,6.789999961853027,6.360000133514404,6.480000019073486,5.863589286804199
+2013-08-05,65200,6.860000133514404,6.900000095367432,6.800000190734863,6.849999904632568,6.198392868041992
+2013-08-02,82700,6.820000171661377,6.980000019073486,6.809999942779541,6.829999923706055,6.180295467376709
+2013-08-01,102700,6.619999885559082,6.96999979019165,6.559999942779541,6.889999866485596,6.234587669372559
+2013-07-31,111800,6.440000057220459,6.650000095367432,6.440000057220459,6.570000171661377,5.945027828216553
+2013-07-30,31500,6.429999828338623,6.449999809265137,6.389999866485596,6.440000057220459,5.827394008636475
+2013-07-29,88400,6.380000114440918,6.480000019073486,6.300000190734863,6.420000076293945,5.809296607971191
+2013-07-26,25700,6.380000114440918,6.440000057220459,6.289999961853027,6.409999847412109,5.800247669219971
+2013-07-25,73100,6.329999923706055,6.460000038146973,6.289999961853027,6.440000057220459,5.827394008636475
+2013-07-24,66900,6.369999885559082,6.480000019073486,6.289999961853027,6.329999923706055,5.727858066558838
+2013-07-23,69800,6.389999866485596,6.420000076293945,6.300000190734863,6.320000171661377,5.718809127807617
+2013-07-22,92800,6.340000152587891,6.420000076293945,6.340000152587891,6.349999904632568,5.745955467224121
+2013-07-19,97000,6.329999923706055,6.420000076293945,6.269999980926514,6.369999885559082,5.764052867889404
+2013-07-18,57100,6.480000019073486,6.480000019073486,6.309999942779541,6.329999923706055,5.727858066558838
+2013-07-17,53900,6.5,6.539999961853027,6.400000095367432,6.440000057220459,5.827394008636475
+2013-07-16,122300,6.480000019073486,6.539999961853027,6.349999904632568,6.440000057220459,5.827394008636475
+2013-07-15,147800,6.440000057220459,6.550000190734863,6.400000095367432,6.449999809265137,5.836442470550537
+2013-07-12,122500,6.46999979019165,6.5,6.349999904632568,6.420000076293945,5.809296607971191
+2013-07-11,82100,6.46999979019165,6.5,6.309999942779541,6.489999771118164,5.872637748718262
+2013-07-10,45000,6.21999979019165,6.400000095367432,6.159999847412109,6.380000114440918,5.773101806640625
+2013-07-09,103300,6.380000114440918,6.420000076293945,6.190000057220459,6.21999979019165,5.628321647644043
+2013-07-08,110500,6.5,6.5,6.340000152587891,6.389999866485596,5.782150268554688
+2013-07-05,51700,6.510000228881836,6.510000228881836,6.349999904632568,6.449999809265137,5.836442470550537
+2013-07-03,56100,6.440000057220459,6.5,6.369999885559082,6.420000076293945,5.809296607971191
+2013-07-02,119300,6.429999828338623,6.489999771118164,6.349999904632568,6.460000038146973,5.845491409301758
+2013-07-01,206800,6.480000019073486,6.539999961853027,6.349999904632568,6.489999771118164,5.872637748718262
+2013-06-28,1431800,6.449999809265137,6.510000228881836,6.300000190734863,6.460000038146973,5.845491409301758
+2013-06-27,159800,6.409999847412109,6.489999771118164,6.300000190734863,6.480000019073486,5.863589286804199
+2013-06-26,118100,6.420000076293945,6.420000076293945,6.260000228881836,6.349999904632568,5.745955467224121
+2013-06-25,112500,6.269999980926514,6.46999979019165,6.25,6.400000095367432,5.791199207305908
+2013-06-24,178100,6.190000057220459,6.28000020980835,6.039999961853027,6.260000228881836,5.664516925811768
+2013-06-21,140600,6.539999961853027,6.619999885559082,6.210000038146973,6.269999980926514,5.67356538772583
+2013-06-20,185700,6.559999942779541,6.639999866485596,6.389999866485596,6.510000228881836,5.890735626220703
+2013-06-19,163500,6.440000057220459,6.690000057220459,6.400000095367432,6.639999866485596,6.008368968963623
+2013-06-18,135200,6.289999961853027,6.429999828338623,6.21999979019165,6.420000076293945,5.809296607971191
+2013-06-17,183400,6.130000114440918,6.300000190734863,6.099999904632568,6.230000019073486,5.637370586395264
+2013-06-14,87400,6.170000076293945,6.170000076293945,6.019999980926514,6.090000152587891,5.510688304901123
+2013-06-13,166100,6.010000228881836,6.150000095367432,5.980000019073486,6.139999866485596,5.555931568145752
+2013-06-12,118300,5.900000095367432,5.989999771118164,5.900000095367432,5.96999979019165,5.402102470397949
+2013-06-11,65800,5.909999847412109,5.960000038146973,5.78000020980835,5.829999923706055,5.275420188903809
+2013-06-10,116600,5.809999942779541,5.96999979019165,5.75,5.949999809265137,5.384005069732666
+2013-06-07,97000,5.860000133514404,5.860000133514404,5.71999979019165,5.769999980926514,5.221127986907959
+2013-06-06,89600,5.710000038146973,5.789999961853027,5.619999885559082,5.789999961853027,5.239225387573242
+2013-06-05,38600,5.800000190734863,5.829999923706055,5.690000057220459,5.71999979019165,5.175883769989014
+2013-06-04,96100,5.75,5.869999885559082,5.75,5.820000171661377,5.266371726989746
+2013-06-03,94900,5.739999771118164,5.800000190734863,5.699999809265137,5.730000019073486,5.184932708740234
+2013-05-31,112700,5.730000019073486,5.869999885559082,5.679999828338623,5.699999809265137,5.1577863693237305
+2013-05-30,63300,5.869999885559082,5.900000095367432,5.730000019073486,5.78000020980835,5.23017692565918
+2013-05-29,42200,5.940000057220459,5.949999809265137,5.869999885559082,5.869999885559082,5.311614990234375
+2013-05-28,90000,6.039999961853027,6.059999942779541,5.929999828338623,5.960000038146973,5.393054008483887
+2013-05-24,47600,5.940000057220459,6.0,5.909999847412109,5.949999809265137,5.384005069732666
+2013-05-23,42400,5.929999828338623,6.019999980926514,5.929999828338623,5.980000019073486,5.41115140914917
+2013-05-22,92600,6.039999961853027,6.099999904632568,5.900000095367432,5.989999771118164,5.420199871063232
+2013-05-21,131100,6.090000152587891,6.150000095367432,6.0,6.039999961853027,5.465444564819336
+2013-05-20,116500,6.019999980926514,6.099999904632568,5.949999809265137,6.079999923706055,5.501639366149902
+2013-05-17,106500,6.0,6.119999885559082,5.96999979019165,6.010000228881836,5.438297748565674
+2013-05-16,76700,5.880000114440918,6.010000228881836,5.800000190734863,5.960000038146973,5.393054008483887
+2013-05-15,97800,5.860000133514404,6.019999980926514,5.849999904632568,5.869999885559082,5.311614990234375
+2013-05-14,378500,5.639999866485596,5.960000038146973,5.639999866485596,5.889999866485596,5.329712867736816
+2013-05-13,145800,5.949999809265137,6.0,5.599999904632568,5.619999885559082,5.085396766662598
+2013-05-10,102700,5.760000228881836,5.940000057220459,5.760000228881836,5.940000057220459,5.374956607818604
+2013-05-09,128500,6.010000228881836,6.059999942779541,5.760000228881836,5.769999980926514,5.221127986907959
+2013-05-08,259600,5.840000152587891,6.070000171661377,5.829999923706055,5.869999885559082,5.311614990234375
+2013-05-07,350000,5.199999809265137,5.789999961853027,5.199999809265137,5.679999828338623,5.139688968658447
+2013-05-06,120600,4.980000019073486,5.139999866485596,4.980000019073486,5.119999885559082,4.632958889007568
+2013-05-03,148000,4.829999923706055,5.019999980926514,4.760000228881836,4.989999771118164,4.51532506942749
+2013-05-02,63400,4.679999828338623,4.809999942779541,4.679999828338623,4.769999980926514,4.316253185272217
+2013-05-01,128100,4.75,4.809999942779541,4.650000095367432,4.710000038146973,4.261960506439209
+2013-04-30,74200,4.769999980926514,4.820000171661377,4.739999771118164,4.75,4.298155784606934
+2013-04-29,71100,4.789999961853027,4.789999961853027,4.690000057220459,4.760000228881836,4.307204723358154
+2013-04-26,64400,4.820000171661377,4.849999904632568,4.710000038146973,4.760000228881836,4.307204723358154
+2013-04-25,79800,4.900000095367432,4.900000095367432,4.809999942779541,4.820000171661377,4.361496925354004
+2013-04-24,86500,4.840000152587891,4.940000057220459,4.829999923706055,4.889999866485596,4.424838066101074
+2013-04-23,106600,4.829999923706055,4.880000114440918,4.75,4.849999904632568,4.38864278793335
+2013-04-22,35700,4.960000038146973,4.960000038146973,4.75,4.789999961853027,4.3343505859375
+2013-04-19,37700,4.849999904632568,4.940000057220459,4.789999961853027,4.920000076293945,4.451984405517578
+2013-04-18,108300,4.820000171661377,4.869999885559082,4.769999980926514,4.849999904632568,4.38864278793335
+2013-04-17,95900,4.900000095367432,4.940000057220459,4.71999979019165,4.800000190734863,4.343399524688721
+2013-04-16,69500,4.800000190734863,4.960000038146973,4.789999961853027,4.960000038146973,4.4881792068481445
+2013-04-15,114100,4.900000095367432,4.929999828338623,4.710000038146973,4.739999771118164,4.289106845855713
+2013-04-12,82400,5.050000190734863,5.090000152587891,4.889999866485596,4.949999809265137,4.479130268096924
+2013-04-11,59100,4.96999979019165,5.079999923706055,4.96999979019165,5.050000190734863,4.569618225097656
+2013-04-10,36300,4.900000095367432,5.0,4.869999885559082,4.949999809265137,4.479130268096924
+2013-04-09,182700,4.980000019073486,4.980000019073486,4.900000095367432,4.900000095367432,4.433887004852295
+2013-04-08,183200,5.110000133514404,5.110000133514404,4.960000038146973,5.0,4.524374008178711
+2013-04-05,50300,5.079999923706055,5.179999828338623,5.010000228881836,5.110000133514404,4.623910427093506
+2013-04-04,131300,5.050000190734863,5.199999809265137,4.78000020980835,5.170000076293945,4.678203105926514
+2013-04-03,83800,5.210000038146973,5.210000038146973,5.050000190734863,5.059999942779541,4.578666687011719
+2013-04-02,114100,5.230000019073486,5.239999771118164,5.110000133514404,5.210000038146973,4.71439790725708
+2013-04-01,68700,5.170000076293945,5.21999979019165,5.159999847412109,5.179999828338623,4.687251567840576
+2013-03-28,74300,5.119999885559082,5.230000019073486,5.079999923706055,5.190000057220459,4.696300506591797
+2013-03-27,93700,5.050000190734863,5.139999866485596,4.96999979019165,5.099999904632568,4.614861488342285
+2013-03-26,30100,5.039999961853027,5.139999866485596,4.949999809265137,5.130000114440918,4.642007827758789
+2013-03-25,103700,5.230000019073486,5.230000019073486,4.960000038146973,5.0,4.524374008178711
+2013-03-22,63800,5.170000076293945,5.369999885559082,5.170000076293945,5.230000019073486,4.7324957847595215
+2013-03-21,70600,5.269999980926514,5.309999942779541,5.150000095367432,5.190000057220459,4.696300506591797
+2013-03-20,62400,5.260000228881836,5.320000171661377,5.170000076293945,5.320000171661377,4.813934803009033
+2013-03-19,113900,5.28000020980835,5.349999904632568,5.210000038146973,5.260000228881836,4.759642124176025
+2013-03-18,77400,5.289999961853027,5.320000171661377,5.269999980926514,5.28000020980835,4.777739524841309
+2013-03-15,183900,5.28000020980835,5.340000152587891,5.210000038146973,5.309999942779541,4.8048858642578125
+2013-03-14,203200,5.190000057220459,5.340000152587891,5.190000057220459,5.269999980926514,4.768690586090088
+2013-03-13,106800,5.300000190734863,5.320000171661377,5.179999828338623,5.199999809265137,4.705348968505859
+2013-03-12,48200,5.360000133514404,5.429999828338623,5.309999942779541,5.309999942779541,4.8048858642578125
+2013-03-11,98200,5.300000190734863,5.429999828338623,5.260000228881836,5.380000114440918,4.868227005004883
+2013-03-08,147200,5.25,5.360000133514404,5.21999979019165,5.329999923706055,4.822983264923096
+2013-03-07,124200,5.199999809265137,5.320000171661377,5.170000076293945,5.199999809265137,4.705348968505859
+2013-03-06,214900,5.199999809265137,5.309999942779541,5.179999828338623,5.199999809265137,4.705348968505859
+2013-03-05,221400,5.389999866485596,5.409999847412109,5.099999904632568,5.239999771118164,4.741544246673584
+2013-03-04,80400,5.460000038146973,5.510000228881836,5.349999904632568,5.389999866485596,4.877275466918945
+2013-03-01,114800,5.300000190734863,5.5,5.210000038146973,5.460000038146973,4.940617084503174
+2013-02-28,697200,5.769999980926514,5.869999885559082,5.010000228881836,5.320000171661377,4.813934803009033
+2013-02-27,79800,5.769999980926514,5.929999828338623,5.769999980926514,5.849999904632568,5.293517589569092
+2013-02-26,48900,5.710000038146973,5.840000152587891,5.710000038146973,5.769999980926514,5.221127986907959
+2013-02-25,136900,5.940000057220459,5.949999809265137,5.670000076293945,5.679999828338623,5.139688968658447
+2013-02-22,194300,5.840000152587891,6.010000228881836,5.789999961853027,5.880000114440918,5.320663928985596
+2013-02-21,83600,5.78000020980835,5.880000114440918,5.760000228881836,5.809999942779541,5.257322788238525
+2013-02-20,71600,5.860000133514404,5.920000076293945,5.809999942779541,5.820000171661377,5.266371726989746
+2013-02-19,110300,5.869999885559082,5.900000095367432,5.809999942779541,5.880000114440918,5.320663928985596
+2013-02-15,157500,5.860000133514404,5.989999771118164,5.820000171661377,5.869999885559082,5.311614990234375
+2013-02-14,479900,5.840000152587891,6.159999847412109,5.75,5.829999923706055,5.275420188903809
+2013-02-13,213000,5.900000095367432,5.960000038146973,5.820000171661377,5.840000152587891,5.284469127655029
+2013-02-12,186200,6.010000228881836,6.079999923706055,5.940000057220459,5.96999979019165,5.402102470397949
+2013-02-11,74500,6.099999904632568,6.130000114440918,6.0,6.019999980926514,5.447346210479736
+2013-02-08,63300,6.099999904632568,6.130000114440918,6.010000228881836,6.079999923706055,5.501639366149902
+2013-02-07,325200,6.150000095367432,6.269999980926514,6.019999980926514,6.099999904632568,5.5197367668151855
+2013-02-06,249500,6.190000057220459,6.210000038146973,5.980000019073486,6.190000057220459,5.601175785064697
+2013-02-05,851500,6.190000057220459,6.269999980926514,5.829999923706055,6.199999809265137,5.61022424697876
+2013-02-04,537800,6.25,6.289999961853027,6.119999885559082,6.179999828338623,5.592126846313477
+2013-02-01,312400,6.269999980926514,6.53000020980835,6.210000038146973,6.400000095367432,5.791199207305908
+2013-01-31,232600,6.179999828338623,6.28000020980835,6.150000095367432,6.269999980926514,5.67356538772583
+2013-01-30,285100,6.179999828338623,6.230000019073486,6.139999866485596,6.210000038146973,5.6192731857299805
+2013-01-29,169000,6.139999866485596,6.199999809265137,6.130000114440918,6.170000076293945,5.583077907562256
+2013-01-28,242600,5.909999847412109,6.199999809265137,5.769999980926514,6.159999847412109,5.574028968811035
+2013-01-25,52400,5.900000095367432,5.960000038146973,5.760000228881836,5.909999847412109,5.3478102684021
+2013-01-24,524500,5.590000152587891,5.909999847412109,5.070000171661377,5.869999885559082,5.311614990234375
+2013-01-23,723700,5.96999979019165,6.010000228881836,4.659999847412109,5.579999923706055,5.049201488494873
+2013-01-22,85300,6.010000228881836,6.090000152587891,5.949999809265137,5.96999979019165,5.402102470397949
+2013-01-18,49400,6.010000228881836,6.099999904632568,5.980000019073486,5.989999771118164,5.420199871063232
+2013-01-17,116400,6.059999942779541,6.110000133514404,5.929999828338623,5.96999979019165,5.402102470397949
+2013-01-16,60400,6.039999961853027,6.099999904632568,6.0,6.019999980926514,5.447346210479736
+2013-01-15,45600,6.0,6.139999866485596,5.96999979019165,6.010000228881836,5.438297748565674
+2013-01-14,38200,6.099999904632568,6.139999866485596,6.0,6.010000228881836,5.438297748565674
+2013-01-11,33900,6.150000095367432,6.159999847412109,6.050000190734863,6.070000171661377,5.49259090423584
+2013-01-10,26300,6.199999809265137,6.21999979019165,6.130000114440918,6.170000076293945,5.583077907562256
+2013-01-09,62400,6.28000020980835,6.320000171661377,6.099999904632568,6.170000076293945,5.583077907562256
+2013-01-08,53700,6.170000076293945,6.25,6.119999885559082,6.25,5.655467987060547
+2013-01-07,145900,6.059999942779541,6.820000171661377,6.059999942779541,6.170000076293945,5.583077907562256
+2013-01-04,84900,6.190000057220459,6.199999809265137,6.019999980926514,6.099999904632568,5.5197367668151855
+2013-01-03,36500,6.300000190734863,6.300000190734863,6.079999923706055,6.139999866485596,5.555931568145752
+2013-01-02,138300,6.110000133514404,6.349999904632568,5.989999771118164,6.269999980926514,5.67356538772583
+2012-12-31,76800,5.940000057220459,6.050000190734863,5.829999923706055,5.980000019073486,5.41115140914917
+2012-12-28,75100,6.019999980926514,6.03000020980835,5.690000057220459,5.920000076293945,5.35685920715332
+2012-12-27,47100,6.039999961853027,6.079999923706055,5.96999979019165,6.03000020980835,5.456395626068115
+2012-12-26,28400,6.110000133514404,6.21999979019165,6.010000228881836,6.019999980926514,5.447346210479736
+2012-12-24,25900,6.170000076293945,6.170000076293945,5.949999809265137,6.110000133514404,5.528785705566406
+2012-12-21,167600,6.079999923706055,6.199999809265137,6.03000020980835,6.150000095367432,5.564980506896973
+2012-12-20,76100,6.179999828338623,6.179999828338623,6.050000190734863,6.130000114440918,5.5468831062316895
+2012-12-19,54200,6.159999847412109,6.170000076293945,6.079999923706055,6.159999847412109,5.574028968811035
+2012-12-18,93800,6.130000114440918,6.170000076293945,5.989999771118164,6.159999847412109,5.574028968811035
+2012-12-17,104800,6.210000038146973,6.210000038146973,6.059999942779541,6.139999866485596,5.555931568145752
+2012-12-14,170800,6.300000190734863,6.340000152587891,6.119999885559082,6.179999828338623,5.592126846313477
+2012-12-13,215300,6.25,6.349999904632568,6.210000038146973,6.300000190734863,5.700711727142334
+2012-12-12,118000,6.25,6.349999904632568,6.199999809265137,6.25,5.655467987060547
+2012-12-11,123800,6.199999809265137,6.25,6.130000114440918,6.21999979019165,5.628321647644043
+2012-12-10,49400,6.199999809265137,6.199999809265137,6.130000114440918,6.190000057220459,5.601175785064697
+2012-12-07,55600,6.25,6.25,6.150000095367432,6.170000076293945,5.583077907562256
+2012-12-06,83400,6.199999809265137,6.25,6.119999885559082,6.210000038146973,5.6192731857299805
+2012-12-05,114100,6.21999979019165,6.25,6.150000095367432,6.190000057220459,5.601175785064697
+2012-12-04,315800,6.150000095367432,6.25,6.119999885559082,6.179999828338623,5.592126846313477
+2012-12-03,21300,6.510000228881836,6.590000152587891,6.179999828338623,6.320000171661377,5.718809127807617
+2012-11-30,61100,6.489999771118164,6.510000228881836,6.380000114440918,6.489999771118164,5.872637748718262
+2012-11-29,46400,6.480000019073486,6.519999980926514,6.380000114440918,6.460000038146973,5.845491409301758
+2012-11-28,29300,6.440000057220459,6.440000057220459,6.340000152587891,6.429999828338623,5.818345069885254
+2012-11-27,61000,6.420000076293945,6.46999979019165,6.28000020980835,6.460000038146973,5.845491409301758
+2012-11-26,43500,6.369999885559082,6.480000019073486,6.260000228881836,6.46999979019165,5.8545403480529785
+2012-11-23,32400,6.25,6.409999847412109,6.239999771118164,6.369999885559082,5.764052867889404
+2012-11-21,86300,6.139999866485596,6.309999942779541,6.139999866485596,6.21999979019165,5.628321647644043
+2012-11-20,120600,6.190000057220459,6.25,6.090000152587891,6.110000133514404,5.528785705566406
+2012-11-19,75200,6.170000076293945,6.269999980926514,6.150000095367432,6.190000057220459,5.601175785064697
+2012-11-16,46600,6.090000152587891,6.289999961853027,6.0,6.159999847412109,5.574028968811035
+2012-11-15,74200,6.099999904632568,6.230000019073486,6.0,6.110000133514404,5.528785705566406
+2012-11-14,66100,6.440000057220459,6.440000057220459,6.130000114440918,6.150000095367432,5.564980506896973
+2012-11-13,50100,6.400000095367432,6.46999979019165,6.360000133514404,6.409999847412109,5.800247669219971
+2012-11-12,48800,6.449999809265137,6.489999771118164,6.400000095367432,6.400000095367432,5.791199207305908
+2012-11-09,161700,6.449999809265137,6.489999771118164,6.400000095367432,6.409999847412109,5.800247669219971
+2012-11-08,78600,6.539999961853027,6.690000057220459,6.429999828338623,6.440000057220459,5.827394008636475
+2012-11-07,141700,6.559999942779541,6.599999904632568,6.400000095367432,6.570000171661377,5.945027828216553
+2012-11-06,69400,6.289999961853027,6.659999847412109,6.239999771118164,6.650000095367432,6.017417907714844
+2012-11-05,77900,6.070000171661377,6.340000152587891,6.0,6.230000019073486,5.637370586395264
+2012-11-02,87000,6.260000228881836,6.289999961853027,6.079999923706055,6.090000152587891,5.510688304901123
+2012-11-01,64800,6.440000057220459,6.440000057220459,6.070000171661377,6.179999828338623,5.592126846313477
+2012-10-31,25500,6.5,6.650000095367432,6.380000114440918,6.420000076293945,5.809296607971191
+2012-10-26,61700,6.380000114440918,6.519999980926514,6.329999923706055,6.46999979019165,5.8545403480529785
+2012-10-25,64800,6.289999961853027,6.380000114440918,6.210000038146973,6.360000133514404,5.755004405975342
+2012-10-24,63400,6.429999828338623,6.460000038146973,6.170000076293945,6.239999771118164,5.646419048309326
+2012-10-23,69800,6.369999885559082,6.369999885559082,6.159999847412109,6.28000020980835,5.682614326477051
+2012-10-22,114700,6.489999771118164,6.559999942779541,6.360000133514404,6.409999847412109,5.800247669219971
+2012-10-19,143000,6.590000152587891,6.610000133514404,6.440000057220459,6.5,5.881686687469482
+2012-10-18,121300,6.539999961853027,6.670000076293945,6.449999809265137,6.599999904632568,5.972173690795898
+2012-10-17,68600,6.420000076293945,6.579999923706055,6.360000133514404,6.53000020980835,5.908833026885986
+2012-10-16,57900,6.25,6.460000038146973,6.230000019073486,6.449999809265137,5.836442470550537
+2012-10-15,73400,6.099999904632568,6.230000019073486,6.03000020980835,6.230000019073486,5.637370586395264
+2012-10-12,88200,5.960000038146973,6.110000133514404,5.78000020980835,6.059999942779541,5.483541965484619
+2012-10-11,74000,6.050000190734863,6.059999942779541,5.96999979019165,6.0,5.429248809814453
+2012-10-10,63000,6.0,6.050000190734863,5.929999828338623,6.0,5.429248809814453
+2012-10-09,73800,5.96999979019165,6.03000020980835,5.849999904632568,6.010000228881836,5.438297748565674
+2012-10-08,61800,5.96999979019165,6.039999961853027,5.940000057220459,5.989999771118164,5.420199871063232
+2012-10-05,112400,6.059999942779541,6.110000133514404,5.96999979019165,5.980000019073486,5.41115140914917
+2012-10-04,61400,6.050000190734863,6.090000152587891,5.989999771118164,6.070000171661377,5.49259090423584
+2012-10-03,96200,5.989999771118164,6.050000190734863,5.940000057220459,6.010000228881836,5.438297748565674
+2012-10-02,68200,5.980000019073486,6.0,5.949999809265137,6.0,5.429248809814453
+2012-10-01,104200,5.800000190734863,5.960000038146973,5.789999961853027,5.960000038146973,5.393054008483887
+2012-09-28,120700,5.960000038146973,5.960000038146973,5.75,5.760000228881836,5.2120795249938965
+2012-09-27,97100,5.920000076293945,6.03000020980835,5.840000152587891,6.0,5.429248809814453
+2012-09-26,96300,6.019999980926514,6.050000190734863,5.840000152587891,5.940000057220459,5.374956607818604
+2012-09-25,104900,6.099999904632568,6.099999904632568,5.96999979019165,5.989999771118164,5.420199871063232
+2012-09-24,136100,5.949999809265137,6.099999904632568,5.769999980926514,6.099999904632568,5.5197367668151855
+2012-09-21,193300,5.880000114440918,6.0,5.820000171661377,5.989999771118164,5.420199871063232
+2012-09-20,109200,5.840000152587891,5.900000095367432,5.679999828338623,5.800000190734863,5.248274326324463
+2012-09-19,137200,5.730000019073486,5.920000076293945,5.710000038146973,5.860000133514404,5.3025665283203125
+2012-09-18,89100,5.800000190734863,5.829999923706055,5.690000057220459,5.730000019073486,5.184932708740234
+2012-09-17,68800,5.880000114440918,6.03000020980835,5.769999980926514,5.820000171661377,5.266371726989746
+2012-09-14,80900,6.010000228881836,6.019999980926514,5.869999885559082,5.880000114440918,5.320663928985596
+2012-09-13,185500,5.869999885559082,6.0,5.829999923706055,5.980000019073486,5.41115140914917
+2012-09-12,51500,5.789999961853027,5.880000114440918,5.75,5.829999923706055,5.275420188903809
+2012-09-11,126300,5.679999828338623,5.900000095367432,5.630000114440918,5.809999942779541,5.257322788238525
+2012-09-10,80000,5.630000114440918,5.670000076293945,5.539999961853027,5.619999885559082,5.085396766662598
+2012-09-07,80800,5.650000095367432,5.690000057220459,5.570000171661377,5.650000095367432,5.112543106079102
+2012-09-06,167100,5.739999771118164,5.739999771118164,5.5,5.619999885559082,5.085396766662598
+2012-09-05,81200,5.679999828338623,5.739999771118164,5.659999847412109,5.690000057220459,5.148737907409668
+2012-09-04,73200,5.699999809265137,5.75,5.639999866485596,5.699999809265137,5.1577863693237305
+2012-08-31,81700,5.610000133514404,5.690000057220459,5.590000152587891,5.679999828338623,5.139688968658447
+2012-08-30,80900,5.449999809265137,5.599999904632568,5.409999847412109,5.559999942779541,5.03110408782959
+2012-08-29,97500,5.420000076293945,5.480000019073486,5.400000095367432,5.429999828338623,4.913470268249512
+2012-08-28,123600,5.480000019073486,5.5,5.380000114440918,5.440000057220459,4.922519207000732
+2012-08-27,77500,5.380000114440918,5.5,5.369999885559082,5.5,4.97681188583374
+2012-08-24,34700,5.159999847412109,5.349999904632568,5.159999847412109,5.340000152587891,4.832032203674316
+2012-08-23,59500,5.360000133514404,5.369999885559082,5.110000133514404,5.179999828338623,4.687251567840576
+2012-08-22,76100,5.170000076293945,5.389999866485596,5.150000095367432,5.380000114440918,4.868227005004883
+2012-08-21,600400,5.239999771118164,5.429999828338623,5.099999904632568,5.199999809265137,4.705348968505859
+2012-08-20,252500,5.320000171661377,5.340000152587891,5.119999885559082,5.25,4.750593185424805
+2012-08-17,262900,5.380000114440918,5.5,5.239999771118164,5.309999942779541,4.8048858642578125
+2012-08-16,137800,5.320000171661377,5.480000019073486,5.320000171661377,5.389999866485596,4.877275466918945
+2012-08-15,160000,5.269999980926514,5.429999828338623,5.260000228881836,5.329999923706055,4.822983264923096
+2012-08-14,104600,5.449999809265137,5.46999979019165,5.28000020980835,5.300000190734863,4.795836925506592
+2012-08-13,62500,5.400000095367432,5.5,5.349999904632568,5.400000095367432,4.886324405670166
+2012-08-10,109500,5.389999866485596,5.5,5.320000171661377,5.420000076293945,4.904421806335449
+2012-08-09,158300,5.380000114440918,5.510000228881836,5.25,5.409999847412109,4.8953728675842285
+2012-08-08,124100,5.480000019073486,5.550000190734863,5.349999904632568,5.409999847412109,4.8953728675842285
+2012-08-07,211900,5.559999942779541,5.840000152587891,5.409999847412109,5.489999771118164,4.96776294708252
+2012-08-06,114000,5.449999809265137,5.619999885559082,5.369999885559082,5.550000190734863,5.022055625915527
+2012-08-03,100600,5.420000076293945,5.449999809265137,5.349999904632568,5.440000057220459,4.922519207000732
+2012-08-02,81200,5.25,5.389999866485596,5.25,5.369999885559082,4.859178066253662
+2012-08-01,129100,5.449999809265137,5.449999809265137,5.329999923706055,5.340000152587891,4.832032203674316
+2012-07-31,101800,5.400000095367432,5.480000019073486,5.400000095367432,5.409999847412109,4.8953728675842285
+2012-07-30,137100,5.559999942779541,5.599999904632568,5.409999847412109,5.420000076293945,4.904421806335449
+2012-07-27,94500,5.519999980926514,5.550000190734863,5.460000038146973,5.519999980926514,4.994909286499023
+2012-07-26,119700,5.590000152587891,5.590000152587891,5.449999809265137,5.510000228881836,4.985860824584961
+2012-07-25,80700,5.519999980926514,5.610000133514404,5.5,5.519999980926514,4.994909286499023
+2012-07-24,98800,5.760000228881836,5.760000228881836,5.510000228881836,5.570000171661377,5.0401530265808105
+2012-07-23,58600,5.78000020980835,5.869999885559082,5.690000057220459,5.78000020980835,5.23017692565918
+2012-07-20,106400,5.929999828338623,5.929999828338623,5.739999771118164,5.880000114440918,5.320663928985596
+2012-07-19,84400,5.909999847412109,6.019999980926514,5.860000133514404,5.980000019073486,5.41115140914917
+2012-07-18,118700,5.769999980926514,5.920000076293945,5.699999809265137,5.900000095367432,5.338761806488037
+2012-07-17,151600,5.920000076293945,5.920000076293945,5.71999979019165,5.800000190734863,5.248274326324463
+2012-07-16,157300,5.940000057220459,5.980000019073486,5.829999923706055,5.880000114440918,5.320663928985596
+2012-07-13,120000,6.059999942779541,6.070000171661377,5.949999809265137,5.980000019073486,5.41115140914917
+2012-07-12,149400,6.019999980926514,6.090000152587891,5.960000038146973,6.059999942779541,5.483541965484619
+2012-07-11,126100,6.010000228881836,6.199999809265137,5.949999809265137,6.039999961853027,5.465444564819336
+2012-07-10,92300,6.090000152587891,6.090000152587891,5.960000038146973,6.010000228881836,5.438297748565674
+2012-07-09,143600,6.170000076293945,6.170000076293945,5.989999771118164,6.050000190734863,5.474493503570557
+2012-07-06,143600,6.019999980926514,6.170000076293945,5.940000057220459,6.170000076293945,5.583077907562256
+2012-07-05,154700,6.159999847412109,6.199999809265137,6.010000228881836,6.090000152587891,5.510688304901123
+2012-07-03,104700,6.090000152587891,6.159999847412109,6.090000152587891,6.159999847412109,5.574028968811035
+2012-07-02,200200,5.980000019073486,6.130000114440918,5.860000133514404,6.090000152587891,5.510688304901123
+2012-06-29,225500,5.639999866485596,5.980000019073486,5.599999904632568,5.940000057220459,5.374956607818604
+2012-06-28,88600,5.659999847412109,5.760000228881836,5.510000228881836,5.559999942779541,5.03110408782959
+2012-06-27,99000,5.610000133514404,5.730000019073486,5.380000114440918,5.71999979019165,5.175883769989014
+2012-06-26,239000,5.639999866485596,5.75,5.460000038146973,5.579999923706055,5.049201488494873
+2012-06-25,198800,5.739999771118164,5.75,5.480000019073486,5.659999847412109,5.121591567993164
+2012-06-22,491100,5.739999771118164,5.829999923706055,5.699999809265137,5.809999942779541,5.257322788238525
+2012-06-21,208600,5.869999885559082,5.869999885559082,5.690000057220459,5.730000019073486,5.184932708740234
+2012-06-20,260200,5.739999771118164,5.929999828338623,5.639999866485596,5.849999904632568,5.293517589569092
+2012-06-19,87800,5.739999771118164,5.800000190734863,5.679999828338623,5.760000228881836,5.2120795249938965
+2012-06-18,134600,5.659999847412109,5.800000190734863,5.550000190734863,5.679999828338623,5.139688968658447
+2012-06-15,262900,5.489999771118164,5.71999979019165,5.489999771118164,5.710000038146973,5.166835308074951
+2012-06-14,198100,5.449999809265137,5.599999904632568,5.309999942779541,5.46999979019165,4.949665546417236
+2012-06-13,128900,5.53000020980835,5.619999885559082,5.46999979019165,5.510000228881836,4.985860824584961
+2012-06-12,164300,5.480000019073486,5.590000152587891,5.440000057220459,5.559999942779541,5.03110408782959
+2012-06-11,218500,5.619999885559082,5.639999866485596,5.429999828338623,5.5,4.97681188583374
+2012-06-08,136300,5.360000133514404,5.610000133514404,5.210000038146973,5.599999904632568,5.0672993659973145
+2012-06-07,182900,5.489999771118164,5.619999885559082,5.349999904632568,5.380000114440918,4.868227005004883
+2012-06-06,893100,5.139999866485596,5.539999961853027,4.989999771118164,5.46999979019165,4.949665546417236
+2012-06-05,2548400,4.989999771118164,5.170000076293945,4.800000190734863,5.010000228881836,4.533422946929932
+2012-06-04,257400,5.860000133514404,5.880000114440918,5.679999828338623,5.71999979019165,5.175883769989014
+2012-06-01,401200,5.960000038146973,6.059999942779541,5.809999942779541,5.849999904632568,5.293517589569092
+2012-05-31,309400,6.139999866485596,6.21999979019165,6.03000020980835,6.099999904632568,5.5197367668151855
+2012-05-30,316800,5.650000095367432,6.21999979019165,5.650000095367432,6.130000114440918,5.5468831062316895
+2012-05-29,186500,5.440000057220459,5.75,5.340000152587891,5.730000019073486,5.184932708740234
+2012-05-25,199500,5.570000171661377,5.579999923706055,5.440000057220459,5.489999771118164,4.96776294708252
+2012-05-24,414500,5.480000019073486,5.53000020980835,5.400000095367432,5.53000020980835,5.003958225250244
+2012-05-23,390000,5.289999961853027,5.519999980926514,5.289999961853027,5.460000038146973,4.940617084503174
+2012-05-22,889200,5.309999942779541,5.449999809265137,5.28000020980835,5.349999904632568,4.841080665588379
+2012-05-21,304500,5.329999923706055,5.329999923706055,5.150000095367432,5.289999961853027,4.786787986755371
+2012-05-18,220000,5.210000038146973,5.340000152587891,5.199999809265137,5.300000190734863,4.795836925506592
+2012-05-17,362500,5.710000038146973,5.710000038146973,5.090000152587891,5.210000038146973,4.71439790725708
+2012-05-16,151000,5.75,5.760000228881836,5.679999828338623,5.679999828338623,5.139688968658447
+2012-05-15,222500,5.769999980926514,5.829999923706055,5.690000057220459,5.739999771118164,5.193981647491455
+2012-05-14,391200,5.610000133514404,5.840000152587891,5.599999904632568,5.75,5.203030586242676
+2012-05-11,1075200,5.190000057220459,5.820000171661377,5.139999866485596,5.630000114440918,5.094445705413818
+2012-05-10,969000,5.199999809265137,5.300000190734863,4.960000038146973,5.25,4.750593185424805
+2012-05-09,1453200,4.699999809265137,5.849999904632568,4.150000095367432,5.079999923706055,4.596764087677002
+2012-05-08,1583900,5.239999771118164,5.28000020980835,4.360000133514404,4.440000057220459,4.017644882202148
+2012-05-07,55900,14.960000038146973,15.149999618530272,14.949999809265137,15.079999923706056,3.601401090621948
+2012-05-04,62300,15.020000457763672,15.140000343322754,14.979999542236328,14.989999771118164,3.579907178878784
+2012-05-03,79600,15.100000381469728,15.149999618530272,15.0,15.039999961853027,3.591848373413086
+2012-05-02,83000,15.010000228881836,15.15999984741211,14.989999771118164,15.079999923706056,3.601401090621948
+2012-05-01,73000,15.0,15.279999732971191,15.0,15.010000228881836,3.584683656692505
+2012-04-30,75800,15.300000190734863,15.390000343322754,15.0,15.079999923706056,3.601401090621948
+2012-04-27,73000,15.479999542236328,15.479999542236328,15.1899995803833,15.34000015258789,3.66349458694458
+2012-04-26,155300,15.220000267028809,15.479999542236328,15.100000381469728,15.479999542236328,3.6969289779663086
+2012-04-25,91100,15.210000038146973,15.449999809265137,15.010000228881836,15.239999771118164,3.6396119594573975
+2012-04-24,66400,15.0600004196167,15.109999656677246,14.989999771118164,15.039999961853027,3.591848373413086
+2012-04-23,186800,15.050000190734863,15.140000343322754,14.970000267028809,15.010000228881836,3.584683656692505
+2012-04-20,149500,15.1899995803833,15.420000076293944,15.0,15.130000114440918,3.613342046737671
+2012-04-19,70700,15.010000228881836,15.210000038146973,14.970000267028809,14.979999542236328,3.577519178390503
+2012-04-18,56600,14.93000030517578,15.15999984741211,14.93000030517578,15.020000457763672,3.5870721340179443
+2012-04-17,51600,15.09000015258789,15.09000015258789,14.93000030517578,14.989999771118164,3.579907178878784
+2012-04-16,69300,14.920000076293944,15.210000038146973,14.859999656677246,14.9399995803833,3.567966222763061
+2012-04-13,58600,14.8100004196167,14.979999542236328,14.619999885559082,14.890000343322754,3.556025505065918
+2012-04-12,89800,14.720000267028809,15.229999542236328,14.720000267028809,14.880000114440918,3.5536370277404785
+2012-04-11,83200,14.710000038146973,14.899999618530272,14.640000343322754,14.760000228881836,3.524978876113892
+2012-04-10,188200,15.029999732971191,15.0600004196167,14.470000267028809,14.529999732971191,3.470050096511841
+2012-04-09,165200,15.039999961853027,15.170000076293944,14.970000267028809,14.979999542236328,3.577519178390503
+2012-04-05,103500,14.960000038146973,15.260000228881836,14.899999618530272,15.0600004196167,3.596624851226806
+2012-04-04,124000,15.140000343322754,15.239999771118164,14.979999542236328,14.989999771118164,3.579907178878784
+2012-04-03,82600,15.5,15.890000343322754,15.170000076293944,15.229999542236328,3.637223958969116
+2012-04-02,109600,15.239999771118164,15.649999618530272,15.239999771118164,15.510000228881836,3.7040939331054688
+2012-03-30,92200,15.1899995803833,15.649999618530272,14.899999618530272,15.25,3.642000436782837
+2012-03-29,81800,14.920000076293944,15.210000038146973,14.789999961853027,15.06999969482422,3.599012613296509
+2012-03-28,158400,15.420000076293944,15.5600004196167,14.899999618530272,15.050000190734863,3.594236373901367
+2012-03-27,335200,14.119999885559082,15.75,14.100000381469728,15.420000076293944,3.6826000213623047
+2012-03-26,498200,12.5600004196167,14.25,12.5600004196167,14.09000015258789,3.3649697303771973
+2012-03-23,73100,12.470000267028809,12.529999732971191,12.40999984741211,12.529999732971191,2.992410898208618
+2012-03-22,44500,12.31999969482422,12.479999542236328,12.31999969482422,12.479999542236328,2.9804699420928955
+2012-03-21,27600,12.4399995803833,12.4399995803833,12.300000190734863,12.43000030517578,2.968528985977173
+2012-03-20,186200,12.470000267028809,12.529999732971191,12.40999984741211,12.43000030517578,2.968528985977173
+2012-03-19,104200,12.470000267028809,12.579999923706056,12.43000030517578,12.5,2.985246419906616
+2012-03-16,106400,12.4399995803833,12.470000267028809,12.3100004196167,12.40999984741211,2.963752508163452
+2012-03-15,35800,12.329999923706056,12.34000015258789,12.18000030517578,12.329999923706056,2.9446470737457275
+2012-03-14,24500,12.279999732971191,12.329999923706056,12.25,12.300000190734863,2.9374823570251465
+2012-03-13,137500,12.199999809265137,12.260000228881836,12.149999618530272,12.260000228881836,2.927929639816284
+2012-03-12,86200,12.010000228881836,12.399999618530272,12.010000228881836,12.140000343322754,2.8992714881896973
+2012-03-09,39100,11.979999542236328,12.029999732971191,11.789999961853027,12.029999732971191,2.8730008602142334
+2012-03-08,50900,12.119999885559082,12.300000190734863,11.9399995803833,12.0,2.8658363819122314
+2012-03-07,55800,11.789999961853027,12.050000190734863,11.789999961853027,12.010000228881836,2.868224620819092
+2012-03-06,27800,11.869999885559082,12.079999923706056,11.760000228881836,11.760000228881836,2.8085196018218994
+2012-03-05,84100,11.850000381469728,12.050000190734863,11.1899995803833,12.039999961853027,2.8753890991210938
+2012-03-02,202900,12.050000190734863,12.09000015258789,11.8100004196167,11.90999984741211,2.8443424701690674
+2012-03-01,87200,12.010000228881836,12.140000343322754,11.960000038146973,12.050000190734863,2.877777338027954
+2012-02-29,151100,11.630000114440918,12.010000228881836,11.489999771118164,11.880000114440918,2.837177991867065
+2012-02-28,275400,11.15999984741211,11.760000228881836,11.0,11.579999923706056,2.765532255172729
+2012-02-27,56000,11.920000076293944,12.119999885559082,11.800000190734863,11.859999656677246,2.8324015140533447
+2012-02-24,19300,11.960000038146973,12.0600004196167,11.84000015258789,12.0,2.8658363819122314
+2012-02-23,77100,11.920000076293944,11.970000267028809,11.8100004196167,11.93000030517578,2.849118947982788
+2012-02-22,10500,11.949999809265137,12.029999732971191,11.920000076293944,11.93000030517578,2.849118947982788
+2012-02-21,43300,12.270000457763672,12.279999732971191,11.859999656677246,12.020000457763672,2.870612859725952
+2012-02-17,31700,12.5,12.5,12.210000038146973,12.289999961853027,2.935094356536865
+2012-02-16,31600,12.279999732971191,12.449999809265137,12.199999809265137,12.399999618530272,2.961364507675171
+2012-02-15,105500,12.260000228881836,12.649999618530272,12.260000228881836,12.300000190734863,2.9374823570251465
+2012-02-14,79200,12.029999732971191,12.329999923706056,11.960000038146973,12.1899995803833,2.911212205886841
+2012-02-13,64600,11.649999618530272,12.210000038146973,11.59000015258789,12.050000190734863,2.877777338027954
+2012-02-10,25400,11.529999732971191,11.670000076293944,11.359999656677246,11.59000015258789,2.7679202556610107
+2012-02-09,30600,11.619999885559082,11.760000228881836,11.510000228881836,11.6899995803833,2.791802167892456
+2012-02-08,17700,11.390000343322754,11.649999618530272,11.390000343322754,11.630000114440918,2.777472972869873
+2012-02-07,38400,11.390000343322754,11.520000457763672,11.369999885559082,11.399999618530272,2.7225444316864014
+2012-02-06,59500,11.470000267028809,11.600000381469728,11.359999656677246,11.449999809265137,2.734485626220703
+2012-02-03,62600,11.550000190734863,11.609999656677246,11.34000015258789,11.5,2.746426582336426
+2012-02-02,46700,11.43000030517578,11.479999542236328,11.300000190734863,11.43000030517578,2.729709386825561
+2012-02-01,76200,11.369999885559082,11.5,11.289999961853027,11.420000076293944,2.727320909500122
+2012-01-31,53600,11.670000076293944,11.670000076293944,11.25,11.3100004196167,2.7010507583618164
+2012-01-30,67700,11.420000076293944,11.789999961853027,11.420000076293944,11.5600004196167,2.760756015777588
+2012-01-27,75500,11.470000267028809,11.859999656677246,11.390000343322754,11.65999984741211,2.784637689590454
+2012-01-26,73200,11.420000076293944,11.539999961853027,11.270000457763672,11.3100004196167,2.7010507583618164
+2012-01-25,113500,11.220000267028809,11.489999771118164,11.199999809265137,11.350000381469728,2.710603713989258
+2012-01-24,95600,10.9399995803833,11.289999961853027,10.899999618530272,11.220000267028809,2.6795573234558105
+2012-01-23,44000,11.170000076293944,11.329999923706056,10.93000030517578,11.020000457763672,2.631793260574341
+2012-01-20,64600,11.079999923706056,11.31999969482422,11.010000228881836,11.18000030517578,2.670004367828369
+2012-01-19,25500,11.149999618530272,11.149999618530272,11.0,11.06999969482422,2.6437342166900635
+2012-01-18,98600,11.109999656677246,11.460000038146973,10.920000076293944,11.149999618530272,2.662839651107788
+2012-01-17,29100,11.18000030517578,11.1899995803833,10.960000038146973,11.09000015258789,2.648510694503784
+2012-01-13,20700,10.979999542236328,11.079999923706056,10.979999542236328,11.039999961853027,2.6365694999694824
+2012-01-12,28900,11.15999984741211,11.170000076293944,11.0,11.149999618530272,2.662839651107788
+2012-01-11,43600,11.029999732971191,11.31999969482422,11.010000228881836,11.140000343322754,2.660451650619507
+2012-01-10,33700,11.270000457763672,11.270000457763672,11.079999923706056,11.130000114440918,2.6580634117126465
+2012-01-09,53100,11.1899995803833,11.239999771118164,11.0600004196167,11.09000015258789,2.648510694503784
+2012-01-06,43400,11.520000457763672,11.520000457763672,11.130000114440918,11.18000030517578,2.670004367828369
+2012-01-05,26900,11.380000114440918,11.729999542236328,11.210000038146973,11.520000457763672,2.7512030601501465
+2012-01-04,37600,11.640000343322754,11.800000190734863,11.4399995803833,11.489999771118164,2.744038343429565
+2012-01-03,96600,11.890000343322754,11.890000343322754,11.630000114440918,11.729999542236328,2.8013548851013184
+2011-12-30,78400,11.520000457763672,11.699999809265137,11.449999809265137,11.56999969482422,2.76314377784729
+2011-12-29,28500,11.600000381469728,11.729999542236328,11.539999961853027,11.56999969482422,2.76314377784729
+2011-12-28,36400,11.539999961853027,11.649999618530272,11.520000457763672,11.5600004196167,2.760756015777588
+2011-12-27,40000,11.56999969482422,11.59000015258789,11.359999656677246,11.5600004196167,2.760756015777588
+2011-12-23,32500,11.760000228881836,11.760000228881836,11.43000030517578,11.579999923706056,2.765532255172729
+2011-12-22,37100,11.880000114440918,11.880000114440918,11.59000015258789,11.739999771118164,2.8037431240081787
+2011-12-21,130300,11.449999809265137,11.81999969482422,11.369999885559082,11.789999961853027,2.8156843185424805
+2011-12-20,89300,11.1899995803833,11.710000038146973,10.739999771118164,11.489999771118164,2.744038343429565
+2011-12-19,123300,11.039999961853027,11.199999809265137,10.789999961853027,10.850000381469728,2.591193914413452
+2011-12-16,160900,10.720000267028809,11.100000381469728,10.520000457763672,11.0600004196167,2.641345977783203
+2011-12-15,79100,10.5,10.739999771118164,10.369999885559082,10.65999984741211,2.5458180904388428
+2011-12-14,70600,10.079999923706056,10.369999885559082,9.880000114440918,10.34000015258789,2.469395875930786
+2011-12-13,40500,10.399999618530272,10.619999885559082,10.109999656677246,10.140000343322754,2.4216318130493164
+2011-12-12,61200,10.65999984741211,10.68000030517578,10.149999618530272,10.3100004196167,2.462231159210205
+2011-12-09,109400,10.43000030517578,10.869999885559082,10.43000030517578,10.81999969482422,2.584029197692871
+2011-12-08,52900,10.520000457763672,10.630000114440918,10.34000015258789,10.34000015258789,2.469395875930786
+2011-12-07,49800,10.529999732971191,10.770000457763672,10.369999885559082,10.630000114440918,2.538653612136841
+2011-12-06,39100,10.649999618530272,10.6899995803833,10.260000228881836,10.59000015258789,2.5291008949279785
+2011-12-05,52300,10.550000190734863,10.770000457763672,10.470000267028809,10.600000381469728,2.53148889541626
+2011-12-02,14000,10.300000190734863,10.539999961853027,10.079999923706056,10.3100004196167,2.462231159210205
+2011-12-01,52900,10.239999771118164,10.5,10.109999656677246,10.109999656677246,2.414467096328736
+2011-11-30,77500,10.350000381469728,10.539999961853027,10.239999771118164,10.489999771118164,2.505218982696533
+2011-11-29,46400,9.979999542236328,10.1899995803833,9.859999656677246,9.949999809265137,2.376255989074707
+2011-11-28,33200,9.800000190734863,10.09000015258789,9.760000228881836,10.020000457763672,2.3929734230041504
+2011-11-25,45200,9.789999961853027,9.789999961853027,9.460000038146973,9.460000038146973,2.259234666824341
+2011-11-23,41900,10.029999732971191,10.0600004196167,9.789999961853027,9.829999923706056,2.347597599029541
+2011-11-22,47600,9.779999732971191,10.5,9.779999732971191,10.100000381469728,2.412079095840454
+2011-11-21,42600,9.859999656677246,9.949999809265137,9.720000267028809,9.770000457763672,2.333268642425537
+2011-11-18,27600,9.989999771118164,10.1899995803833,9.890000343322754,10.050000190734863,2.4001379013061523
+2011-11-17,56700,10.140000343322754,10.199999809265137,9.9399995803833,9.979999542236328,2.383420467376709
+2011-11-16,30800,10.5600004196167,10.670000076293944,10.239999771118164,10.260000228881836,2.450289964675904
+2011-11-15,52700,10.130000114440918,10.760000228881836,10.130000114440918,10.729999542236328,2.562535285949707
+2011-11-14,22500,10.289999961853027,10.31999969482422,10.079999923706056,10.199999809265137,2.4359607696533203
+2011-11-11,42800,10.270000457763672,10.31999969482422,10.18000030517578,10.300000190734863,2.4598429203033447
+2011-11-10,40200,9.970000267028809,10.229999542236328,9.850000381469728,10.020000457763672,2.3929734230041504
+2011-11-09,46100,10.039999961853027,10.199999809265137,9.739999771118164,9.800000190734863,2.340433120727539
+2011-11-08,94700,9.739999771118164,10.390000343322754,9.739999771118164,10.229999542236328,2.4431254863739014
+2011-11-07,21800,9.40999984741211,9.6899995803833,9.300000190734863,9.619999885559082,2.29744553565979
+2011-11-04,19900,9.75,9.779999732971191,9.510000228881836,9.68000030517578,2.311774730682373
+2011-11-03,72200,9.779999732971191,9.800000190734863,9.65999984741211,9.800000190734863,2.340433120727539
+2011-11-02,46700,9.029999732971191,9.600000381469728,9.020000457763672,9.5600004196167,2.283116579055786
+2011-11-01,56900,9.130000114440918,9.279999732971191,8.859999656677246,8.90999984741211,2.1278836727142334
+2011-10-31,65400,9.630000114440918,9.789999961853027,9.329999923706056,9.34000015258789,2.230576038360596
+2011-10-28,29500,9.760000228881836,9.800000190734863,9.729999542236328,9.770000457763672,2.333268642425537
+2011-10-27,110300,9.899999618530272,9.899999618530272,9.039999961853027,9.770000457763672,2.333268642425537
+2011-10-26,38300,9.609999656677246,9.739999771118164,9.329999923706056,9.59000015258789,2.290280818939209
+2011-10-25,28200,9.59000015258789,9.68000030517578,9.359999656677246,9.43000030517578,2.25206995010376
+2011-10-24,70000,9.529999732971191,9.869999885559082,9.399999618530272,9.699999809265137,2.316550970077514
+2011-10-21,43800,9.510000228881836,9.710000038146973,9.43000030517578,9.510000228881836,2.2711753845214844
+2011-10-20,49200,9.59000015258789,9.869999885559082,9.130000114440918,9.40999984741211,2.247293472290039
+2011-10-19,95100,9.390000343322754,9.93000030517578,9.350000381469728,9.619999885559082,2.29744553565979
+2011-10-18,36900,9.40999984741211,9.40999984741211,9.300000190734863,9.390000343322754,2.242517232894897
+2011-10-17,63400,9.229999542236328,9.399999618530272,9.170000076293944,9.369999885559082,2.2377407550811768
+2011-10-14,29200,9.210000038146973,9.390000343322754,8.899999618530273,9.350000381469728,2.232964515686035
+2011-10-13,17900,9.25,9.25,9.020000457763672,9.140000343322754,2.182812213897705
+2011-10-12,78600,9.130000114440918,9.5,9.039999961853027,9.34000015258789,2.230576038360596
+2011-10-11,50600,8.729999542236328,9.020000457763672,8.670000076293945,8.979999542236328,2.1446008682250977
+2011-10-10,42400,8.84000015258789,8.84000015258789,8.600000381469727,8.75,2.089672327041626
+2011-10-07,41000,8.520000457763672,8.770000457763672,8.369999885559082,8.609999656677246,2.0562376976013184
+2011-10-06,59000,8.609999656677246,8.699999809265137,8.430000305175781,8.569999694824219,2.046684741973877
+2011-10-05,46900,8.720000267028809,8.800000190734863,8.399999618530273,8.600000381469727,2.053849697113037
+2011-10-04,95700,8.380000114440918,8.680000305175781,8.109999656677246,8.649999618530273,2.0657904148101807
+2011-10-03,86100,8.819999694824219,8.930000305175781,8.390000343322754,8.470000267028809,2.0228030681610107
+2011-09-30,64300,8.65999984741211,8.960000038146973,8.520000457763672,8.899999618530273,2.125495433807373
+2011-09-29,27000,8.899999618530273,9.020000457763672,8.649999618530273,8.84000015258789,2.11116623878479
+2011-09-28,49000,9.039999961853027,9.039999961853027,8.65999984741211,8.6899995803833,2.075343132019043
+2011-09-27,43000,9.119999885559082,9.270000457763672,8.930000305175781,9.039999961853027,2.15893030166626
+2011-09-26,24400,8.789999961853027,9.260000228881836,8.720000267028809,8.899999618530273,2.125495433807373
+2011-09-23,51600,8.640000343322754,8.9399995803833,8.640000343322754,8.710000038146973,2.080119609832764
+2011-09-22,65800,8.739999771118164,8.890000343322754,8.5600004196167,8.630000114440918,2.061014175415039
+2011-09-21,37900,9.239999771118164,9.289999961853027,9.039999961853027,9.050000190734863,2.16131854057312
+2011-09-20,67400,9.260000228881836,9.43000030517578,9.15999984741211,9.210000038146973,2.1995294094085693
+2011-09-19,39400,9.100000381469728,9.390000343322754,9.020000457763672,9.350000381469728,2.232964515686035
+2011-09-16,52700,9.229999542236328,9.3100004196167,8.930000305175781,9.279999732971191,2.2162468433380127
+2011-09-15,43700,9.149999618530272,9.18000030517578,9.06999969482422,9.15999984741211,2.187588691711426
+2011-09-14,33300,8.859999656677246,9.109999656677246,8.859999656677246,9.0600004196167,2.1637067794799805
+2011-09-13,44400,8.5600004196167,8.800000190734863,8.390000343322754,8.770000457763672,2.0944488048553467
+2011-09-12,29400,8.449999809265137,8.640000343322754,8.4399995803833,8.5600004196167,2.044296741485596
+2011-09-09,53100,9.0,9.0,8.539999961853027,8.569999694824219,2.046684741973877
+2011-09-08,48000,9.300000190734863,9.359999656677246,9.109999656677246,9.109999656677246,2.175647497177124
+2011-09-07,61100,8.890000343322754,9.369999885559082,8.819999694824219,9.31999969482422,2.225799560546875
+2011-09-06,44000,8.489999771118164,8.779999732971191,8.420000076293945,8.739999771118164,2.0872840881347656
+2011-09-02,76000,8.869999885559082,9.020000457763672,8.680000305175781,8.789999961853027,2.0992250442504883
+2011-09-01,48600,9.220000267028809,9.460000038146973,9.010000228881836,9.0600004196167,2.1637067794799805
+2011-08-31,44300,9.109999656677246,9.350000381469728,9.109999656677246,9.239999771118164,2.2066941261291504
+2011-08-30,36600,9.0600004196167,9.119999885559082,8.8100004196167,9.039999961853027,2.15893030166626
+2011-08-29,54300,8.489999771118164,9.130000114440918,8.300000190734863,9.100000381469728,2.1732594966888428
+2011-08-26,54300,8.210000038146973,8.579999923706055,8.0600004196167,8.399999618530273,2.0060853958129883
+2011-08-25,64300,8.829999923706055,8.880000114440918,8.300000190734863,8.300000190734863,1.9822036027908323
+2011-08-24,28000,8.670000076293945,8.800000190734863,8.510000228881836,8.760000228881836,2.0920605659484863
+2011-08-23,50100,8.569999694824219,8.760000228881836,8.489999771118164,8.649999618530273,2.0657904148101807
+2011-08-22,43100,8.600000381469727,8.930000305175781,8.430000305175781,8.539999961853027,2.039520263671875
+2011-08-19,69200,8.359999656677246,8.720000267028809,8.300000190734863,8.369999885559082,1.9989209175109863
+2011-08-18,93200,8.65999984741211,8.899999618530273,8.329999923706055,8.479999542236328,2.025191068649292
+2011-08-17,25800,8.970000267028809,9.100000381469728,8.880000114440918,8.920000076293945,2.1302719116210938
+2011-08-16,37200,9.09000015258789,9.1899995803833,8.800000190734863,8.890000343322754,2.123107433319092
+2011-08-15,22700,8.869999885559082,9.1899995803833,8.869999885559082,9.18000030517578,2.1923651695251465
+2011-08-12,34900,9.119999885559082,9.119999885559082,8.75,8.859999656677246,2.115942478179932
+2011-08-11,54200,8.329999923706055,9.210000038146973,8.329999923706055,9.029999732971191,2.1565420627593994
+2011-08-10,119900,8.350000381469727,8.619999885559082,8.100000381469727,8.270000457763672,1.975039005279541
+2011-08-09,140600,9.369999885559082,9.369999885559082,7.539999961853027,8.640000343322754,2.0634024143218994
+2011-08-08,69000,8.859999656677246,9.0,7.710000038146973,7.96999979019165,1.903393030166626
+2011-08-05,81400,9.56999969482422,9.56999969482422,8.600000381469727,9.140000343322754,2.182812213897705
+2011-08-04,83700,10.039999961853027,10.25,9.4399995803833,9.489999771118164,2.266398906707764
+2011-08-03,48300,9.68000030517578,10.210000038146973,9.460000038146973,10.18000030517578,2.4311845302581787
+2011-08-02,52100,9.989999771118164,10.220000267028809,9.630000114440918,9.640000343322754,2.3022220134735107
+2011-08-01,42100,9.869999885559082,10.09000015258789,9.75,10.010000228881836,2.39058518409729
+2011-07-29,43900,9.59000015258789,9.859999656677246,9.130000114440918,9.829999923706056,2.347597599029541
+2011-07-28,72000,9.699999809265137,9.869999885559082,9.630000114440918,9.739999771118164,2.326103925704956
+2011-07-27,126500,10.050000190734863,10.109999656677246,9.699999809265137,9.739999771118164,2.326103925704956
+2011-07-26,21600,10.329999923706056,10.359999656677246,10.100000381469728,10.130000114440918,2.419243574142456
+2011-07-25,44900,10.31999969482422,10.369999885559082,10.25,10.350000381469728,2.4717838764190674
+2011-07-22,155400,10.15999984741211,10.479999542236328,10.15999984741211,10.460000038146973,2.498054265975952
+2011-07-21,38400,10.140000343322754,10.260000228881836,10.0600004196167,10.140000343322754,2.4216318130493164
+2011-07-20,18400,10.1899995803833,10.239999771118164,10.050000190734863,10.100000381469728,2.412079095840454
+2011-07-19,75200,10.1899995803833,10.289999961853027,10.130000114440918,10.199999809265137,2.4359607696533203
+2011-07-18,60600,10.09000015258789,10.15999984741211,9.890000343322754,10.119999885559082,2.416855335235596
+2011-07-15,70800,10.1899995803833,10.390000343322754,10.079999923706056,10.170000076293944,2.4287962913513184
+2011-07-14,77600,10.1899995803833,10.3100004196167,10.140000343322754,10.1899995803833,2.433572769165039
+2011-07-13,45100,10.3100004196167,10.470000267028809,10.100000381469728,10.279999732971191,2.455066204071045
+2011-07-12,49200,10.06999969482422,10.329999923706056,9.789999961853027,10.279999732971191,2.455066204071045
+2011-07-11,87600,10.380000114440918,10.380000114440918,9.699999809265137,10.15999984741211,2.426408052444458
+2011-07-08,45900,10.710000038146973,10.710000038146973,10.489999771118164,10.59000015258789,2.5291008949279785
+2011-07-07,64300,10.81999969482422,10.970000267028809,10.81999969482422,10.890000343322754,2.6007466316223145
+2011-07-06,33900,10.6899995803833,10.789999961853027,10.6899995803833,10.789999961853027,2.576864719390869
+2011-07-05,31600,10.640000343322754,10.720000267028809,10.609999656677246,10.720000267028809,2.560147523880005
+2011-07-01,80900,10.460000038146973,10.640000343322754,10.279999732971191,10.640000343322754,2.541041851043701
+2011-06-30,95000,10.06999969482422,10.550000190734863,10.06999969482422,10.4399995803833,2.4932775497436523
+2011-06-29,46700,10.109999656677246,10.109999656677246,9.920000076293944,9.989999771118164,2.3858087062835693
+2011-06-28,89500,9.65999984741211,10.1899995803833,9.630000114440918,10.149999618530272,2.4240198135375977
+2011-06-27,92800,9.800000190734863,9.800000190734863,9.329999923706056,9.59000015258789,2.290280818939209
+2011-06-24,377200,9.579999923706056,9.8100004196167,9.220000267028809,9.789999961853027,2.3380448818206787
+2011-06-23,82800,9.380000114440918,9.789999961853027,9.350000381469728,9.579999923706056,2.287892818450928
+2011-06-22,28000,9.539999961853027,9.630000114440918,9.40999984741211,9.43000030517578,2.25206995010376
+2011-06-21,37600,9.390000343322754,9.649999618530272,9.359999656677246,9.609999656677246,2.2950572967529297
+2011-06-20,17200,9.25,9.390000343322754,9.25,9.359999656677246,2.2353522777557373
+2011-06-17,77300,9.079999923706056,9.390000343322754,9.079999923706056,9.289999961853027,2.218635082244873
+2011-06-16,47800,8.84000015258789,9.0600004196167,8.739999771118164,9.050000190734863,2.16131854057312
+2011-06-15,33800,8.979999542236328,8.979999542236328,8.720000267028809,8.829999923706055,2.1087779998779297
+2011-06-14,44800,8.930000305175781,9.050000190734863,8.899999618530273,9.029999732971191,2.1565420627593994
+2011-06-13,78500,8.859999656677246,8.949999809265137,8.729999542236328,8.829999923706055,2.1087779998779297
+2011-06-10,56300,8.930000305175781,9.109999656677246,8.800000190734863,8.8100004196167,2.104001760482788
+2011-06-09,23500,8.979999542236328,9.0,8.930000305175781,9.0,2.1493773460388184
+2011-06-08,172100,8.979999542236328,9.010000228881836,8.869999885559082,8.9399995803833,2.135048151016236
+2011-06-07,48900,9.010000228881836,9.220000267028809,9.0,9.0,2.1493773460388184
+2011-06-06,116400,9.039999961853027,9.119999885559082,8.869999885559082,8.979999542236328,2.1446008682250977
+2011-06-03,62600,9.18000030517578,9.279999732971191,9.010000228881836,9.100000381469728,2.1732594966888428
+2011-06-02,39900,9.239999771118164,9.34000015258789,9.229999542236328,9.25,2.2090823650360107
+2011-06-01,70900,9.25,9.40999984741211,9.229999542236328,9.239999771118164,2.2066941261291504
+2011-05-31,54900,9.40999984741211,9.40999984741211,9.25,9.350000381469728,2.232964515686035
+2011-05-27,25900,9.300000190734863,9.34000015258789,9.25,9.300000190734863,2.2210233211517334
+2011-05-26,72300,9.260000228881836,9.34000015258789,9.25,9.289999961853027,2.218635082244873
+2011-05-25,69800,9.210000038146973,9.390000343322754,9.199999809265137,9.279999732971191,2.2162468433380127
+2011-05-24,55000,9.1899995803833,9.270000457763672,9.1899995803833,9.199999809265137,2.197141408920288
+2011-05-23,100600,9.15999984741211,9.260000228881836,9.149999618530272,9.1899995803833,2.1947529315948486
+2011-05-20,85800,9.300000190734863,9.31999969482422,9.100000381469728,9.260000228881836,2.211470603942871
+2011-05-19,53400,9.34000015258789,9.390000343322754,9.300000190734863,9.359999656677246,2.2353522777557373
+2011-05-18,32400,9.25,9.350000381469728,9.25,9.300000190734863,2.2210233211517334
+2011-05-17,27400,9.06999969482422,9.25,9.06999969482422,9.239999771118164,2.2066941261291504
+2011-05-16,161000,9.1899995803833,9.1899995803833,9.0600004196167,9.100000381469728,2.1732594966888428
+2011-05-13,26500,9.5,9.510000228881836,9.199999809265137,9.260000228881836,2.211470603942871
+2011-05-12,42200,9.520000457763672,9.520000457763672,9.050000190734863,9.5,2.268787384033203
+2011-05-11,70100,9.5,9.5,9.140000343322754,9.229999542236328,2.204305648803711
+2011-05-10,38200,9.31999969482422,9.59000015258789,9.199999809265137,9.510000228881836,2.2711753845214844
+2011-05-09,71600,9.329999923706056,9.329999923706056,9.050000190734863,9.199999809265137,2.197141408920288
+2011-05-06,23000,9.609999656677246,9.630000114440918,9.289999961853027,9.3100004196167,2.2234115600585938
+2011-05-05,111000,9.270000457763672,9.720000267028809,9.020000457763672,9.539999961853027,2.278340101242065
+2011-05-04,65000,9.600000381469728,9.75,9.279999732971191,9.289999961853027,2.218635082244873
+2011-05-03,57600,9.6899995803833,9.770000457763672,9.420000076293944,9.5600004196167,2.283116579055786
+2011-05-02,104500,9.8100004196167,9.890000343322754,9.020000457763672,9.6899995803833,2.3141629695892334
+2011-04-29,42000,9.81999969482422,9.890000343322754,9.68000030517578,9.760000228881836,2.3308804035186768
+2011-04-28,215600,9.489999771118164,9.890000343322754,9.479999542236328,9.800000190734863,2.340433120727539
+2011-04-27,163600,9.4399995803833,9.5,9.279999732971191,9.479999542236328,2.2640109062194824
+2011-04-26,35900,9.109999656677246,9.5,9.109999656677246,9.4399995803833,2.254457712173462
+2011-04-25,28900,9.399999618530272,9.43000030517578,9.0600004196167,9.119999885559082,2.1780357360839844
+2011-04-21,16100,9.489999771118164,9.489999771118164,9.3100004196167,9.399999618530272,2.2449049949646
+2011-04-20,36700,9.289999961853027,9.449999809265137,9.25,9.4399995803833,2.254457712173462
+2011-04-19,47200,9.25,9.289999961853027,9.0600004196167,9.18000030517578,2.1923651695251465
+2011-04-18,31200,9.149999618530272,9.25,8.949999809265137,9.239999771118164,2.2066941261291504
+2011-04-15,52800,9.34000015258789,9.4399995803833,9.25,9.300000190734863,2.2210233211517334
+2011-04-14,45400,9.220000267028809,9.380000114440918,9.079999923706056,9.380000114440918,2.240128755569458
+2011-04-13,69800,9.229999542236328,9.369999885559082,9.210000038146973,9.279999732971191,2.2162468433380127
+2011-04-12,50200,9.4399995803833,9.4399995803833,9.0600004196167,9.199999809265137,2.197141408920288
+2011-04-11,49100,9.3100004196167,9.3100004196167,9.050000190734863,9.09000015258789,2.1708712577819824
+2011-04-08,32000,9.390000343322754,9.399999618530272,9.25,9.289999961853027,2.218635082244873
+2011-04-07,44600,9.199999809265137,9.390000343322754,9.199999809265137,9.329999923706056,2.2281880378723145
+2011-04-06,25200,9.079999923706056,9.1899995803833,9.050000190734863,9.170000076293944,2.189976692199707
+2011-04-05,49100,9.039999961853027,9.130000114440918,9.020000457763672,9.06999969482422,2.1660947799682617
+2011-04-04,83600,9.289999961853027,9.289999961853027,9.010000228881836,9.09000015258789,2.1708712577819824
+2011-04-01,33900,9.300000190734863,9.350000381469728,9.25,9.289999961853027,2.218635082244873
+2011-03-31,54500,9.460000038146973,9.460000038146973,9.09000015258789,9.270000457763672,2.2138588428497314
+2011-03-30,103100,9.56999969482422,9.619999885559082,9.359999656677246,9.420000076293944,2.2496814727783203
+2011-03-29,60400,9.539999961853027,9.59000015258789,9.399999618530272,9.520000457763672,2.273563861846924
+2011-03-28,77400,9.470000267028809,9.640000343322754,9.34000015258789,9.510000228881836,2.2711753845214844
+2011-03-25,56000,9.489999771118164,9.489999771118164,9.300000190734863,9.479999542236328,2.2640109062194824
+2011-03-24,50900,9.5600004196167,9.600000381469728,9.460000038146973,9.5,2.268787384033203
+2011-03-23,56200,9.449999809265137,9.550000190734863,9.40999984741211,9.539999961853027,2.278340101242065
+2011-03-22,95200,9.5,9.579999923706056,9.34000015258789,9.489999771118164,2.266398906707764
+2011-03-21,65900,9.050000190734863,9.3100004196167,9.050000190734863,9.3100004196167,2.2234115600585938
+2011-03-18,73600,9.020000457763672,9.020000457763672,8.75,8.970000267028809,2.1422128677368164
+2011-03-17,71800,9.109999656677246,9.119999885559082,8.899999618530273,8.970000267028809,2.1422128677368164
+2011-03-16,59300,9.0,9.06999969482422,8.680000305175781,9.010000228881836,2.1517655849456787
+2011-03-15,66600,8.949999809265137,9.119999885559082,8.680000305175781,9.020000457763672,2.154154062271118
+2011-03-14,110200,9.369999885559082,9.40999984741211,8.739999771118164,9.170000076293944,2.189976692199707
+2011-03-11,67400,9.31999969482422,9.5,9.25,9.449999809265137,2.2568461894989014
+2011-03-10,172700,9.31999969482422,9.4399995803833,9.100000381469728,9.369999885559082,2.2377407550811768
+2011-03-09,225900,8.789999961853027,9.81999969482422,8.739999771118164,9.399999618530272,2.2449049949646
+2011-03-08,89600,8.520000457763672,8.789999961853027,8.470000267028809,8.789999961853027,2.0992250442504883
+2011-03-07,156300,8.449999809265137,8.579999923706055,8.350000381469727,8.5,2.0299675464630127
+2011-03-04,282000,8.029999732971191,8.600000381469727,8.029999732971191,8.40999984741211,2.0084736347198486
+2011-03-03,171400,7.869999885559082,8.039999961853027,7.849999904632568,7.96999979019165,1.903393030166626
+2011-03-02,18500,7.829999923706055,7.849999904632568,7.760000228881836,7.809999942779541,1.8651819229125977
+2011-03-01,137700,7.909999847412109,8.109999656677246,7.739999771118164,7.860000133514404,1.8771228790283203
+2011-02-28,35000,7.920000076293945,7.960000038146973,7.78000020980835,7.920000076293945,1.8914520740509035
+2011-02-25,84400,7.820000171661377,7.849999904632568,7.420000076293945,7.849999904632568,1.87473464012146
+2011-02-24,498200,7.239999771118164,7.78000020980835,7.099999904632568,7.75,1.8508527278900144
+2011-02-23,27700,7.210000038146973,7.210000038146973,6.96999979019165,7.03000020980835,1.6789026260375977
+2011-02-22,39700,7.179999828338623,7.380000114440918,7.090000152587891,7.239999771118164,1.729054570198059
+2011-02-18,59900,7.53000020980835,7.599999904632568,7.059999942779541,7.239999771118164,1.729054570198059
+2011-02-17,15500,7.25,7.539999961853027,7.239999771118164,7.519999980926514,1.795924186706543
+2011-02-16,16700,7.28000020980835,7.309999942779541,7.190000057220459,7.239999771118164,1.729054570198059
+2011-02-15,17000,7.190000057220459,7.300000190734863,7.190000057220459,7.269999980926514,1.73621928691864
+2011-02-14,16900,7.170000076293945,7.21999979019165,7.170000076293945,7.199999809265137,1.7195018529891968
+2011-02-11,20800,7.320000171661377,7.349999904632568,7.150000095367432,7.199999809265137,1.7195018529891968
+2011-02-10,51400,7.369999885559082,7.369999885559082,7.28000020980835,7.369999885559082,1.7601011991500854
+2011-02-09,38000,7.179999828338623,7.409999847412109,7.139999866485596,7.369999885559082,1.7601011991500854
+2011-02-08,15700,7.199999809265137,7.349999904632568,7.070000171661377,7.349999904632568,1.7553248405456543
+2011-02-07,17900,7.110000133514404,7.340000152587891,7.110000133514404,7.239999771118164,1.729054570198059
+2011-02-04,24300,7.230000019073486,7.340000152587891,7.090000152587891,7.119999885559082,1.7003962993621826
+2011-02-03,16700,7.170000076293945,7.349999904632568,7.170000076293945,7.230000019073486,1.7266664505004885
+2011-02-02,93400,7.289999961853027,7.400000095367432,7.159999847412109,7.199999809265137,1.7195018529891968
+2011-02-01,28800,7.03000020980835,7.400000095367432,7.03000020980835,7.269999980926514,1.73621928691864
+2011-01-31,27400,6.96999979019165,7.059999942779541,6.849999904632568,7.0,1.6717379093170166
+2011-01-28,52800,7.050000190734863,7.130000114440918,6.860000133514404,6.949999809265137,1.659796953201294
+2011-01-27,82200,7.190000057220459,7.25,7.090000152587891,7.090000152587891,1.6932318210601809
+2011-01-26,54300,7.139999866485596,7.349999904632568,7.099999904632568,7.179999828338623,1.714725375175476
+2011-01-25,47100,7.119999885559082,7.210000038146973,7.110000133514404,7.150000095367432,1.707560896873474
+2011-01-24,99500,7.269999980926514,7.309999942779541,7.159999847412109,7.190000057220459,1.7171136140823364
+2011-01-21,163500,7.329999923706055,7.360000133514404,7.110000133514404,7.300000190734863,1.7433838844299316
+2011-01-20,34900,7.28000020980835,7.389999866485596,7.099999904632568,7.289999961853027,1.7409956455230713
+2011-01-19,47100,7.480000019073486,7.480000019073486,7.25,7.289999961853027,1.7409956455230713
+2011-01-18,190900,7.599999904632568,7.619999885559082,7.130000114440918,7.510000228881836,1.7935360670089722
+2011-01-14,69900,7.659999847412109,7.659999847412109,7.550000190734863,7.650000095367432,1.8269709348678589
+2011-01-13,30000,7.71999979019165,7.75,7.610000133514404,7.639999866485596,1.824582576751709
+2011-01-12,28000,7.829999923706055,7.829999923706055,7.630000114440918,7.71999979019165,1.8436881303787231
+2011-01-11,25200,7.75,7.760000228881836,7.570000171661377,7.75,1.8508527278900144
+2011-01-10,25100,7.75,7.820000171661377,7.659999847412109,7.71999979019165,1.8436881303787231
+2011-01-07,34800,7.639999866485596,7.75,7.590000152587891,7.75,1.8508527278900144
+2011-01-06,99100,7.679999828338623,7.909999847412109,7.539999961853027,7.659999847412109,1.8293590545654297
+2011-01-05,45000,7.699999809265137,7.820000171661377,7.599999904632568,7.760000228881836,1.853240966796875
+2011-01-04,58600,7.590000152587891,7.829999923706055,7.5,7.730000019073486,1.8460763692855835
+2011-01-03,57000,7.46999979019165,7.710000038146973,7.369999885559082,7.679999828338623,1.8341354131698608
+2010-12-31,20100,7.550000190734863,7.570000171661377,7.420000076293945,7.420000076293945,1.772042155265808
+2010-12-30,11800,7.539999961853027,7.630000114440918,7.539999961853027,7.550000190734863,1.8030887842178345
+2010-12-29,27400,7.699999809265137,7.760000228881836,7.519999980926514,7.519999980926514,1.795924186706543
+2010-12-28,13200,7.789999961853027,7.789999961853027,7.670000076293945,7.670000076293945,1.83174729347229
+2010-12-27,42200,7.869999885559082,7.900000095367432,7.789999961853027,7.829999923706055,1.8699582815170288
+2010-12-23,35100,7.760000228881836,7.929999828338623,7.760000228881836,7.829999923706055,1.8699582815170288
+2010-12-22,37100,7.829999923706055,7.920000076293945,7.760000228881836,7.800000190734863,1.8627938032150269
+2010-12-21,109900,7.849999904632568,7.849999904632568,7.760000228881836,7.789999961853027,1.8604055643081665
+2010-12-20,86900,7.579999923706055,7.900000095367432,7.389999866485596,7.800000190734863,1.8627938032150269
+2010-12-17,110600,7.619999885559082,7.639999866485596,7.420000076293945,7.590000152587891,1.8126415014266968
+2010-12-16,58500,7.409999847412109,7.619999885559082,7.389999866485596,7.619999885559082,1.8198059797286987
+2010-12-15,49700,7.159999847412109,7.489999771118164,7.150000095367432,7.420000076293945,1.772042155265808
+2010-12-14,58800,7.349999904632568,7.46999979019165,7.090000152587891,7.150000095367432,1.707560896873474
+2010-12-13,17000,7.340000152587891,7.409999847412109,7.289999961853027,7.369999885559082,1.7601011991500854
+2010-12-10,29000,7.329999923706055,7.400000095367432,7.230000019073486,7.340000152587891,1.752936601638794
+2010-12-09,26600,7.369999885559082,7.380000114440918,7.309999942779541,7.329999923706055,1.7505483627319336
+2010-12-08,38700,7.300000190734863,7.440000057220459,7.25,7.300000190734863,1.7433838844299316
+2010-12-07,29900,7.449999809265137,7.449999809265137,7.210000038146973,7.269999980926514,1.73621928691864
+2010-12-06,26600,7.28000020980835,7.409999847412109,7.190000057220459,7.360000133514404,1.7577130794525146
+2010-12-03,14500,7.329999923706055,7.360000133514404,7.260000228881836,7.300000190734863,1.7433838844299316
+2010-12-02,86500,7.150000095367432,7.400000095367432,7.150000095367432,7.389999866485596,1.7648775577545166
+2010-12-01,19700,7.21999979019165,7.21999979019165,7.110000133514404,7.179999828338623,1.714725375175476
+2010-11-30,33400,7.110000133514404,7.159999847412109,7.010000228881836,7.090000152587891,1.6932318210601809
+2010-11-29,59800,7.03000020980835,7.21999979019165,6.989999771118164,7.199999809265137,1.7195018529891968
+2010-11-26,34100,7.099999904632568,7.119999885559082,7.079999923706055,7.090000152587891,1.6932318210601809
+2010-11-24,51500,7.070000171661377,7.119999885559082,7.070000171661377,7.110000133514404,1.6980081796646118
+2010-11-23,57400,6.980000019073486,7.099999904632568,6.960000038146973,7.039999961853027,1.6812907457351685
+2010-11-22,36100,6.980000019073486,7.039999961853027,6.880000114440918,7.039999961853027,1.6812907457351685
+2010-11-19,60000,7.130000114440918,7.170000076293945,6.940000057220459,7.0,1.6717379093170166
+2010-11-18,51000,7.25,7.25,7.070000171661377,7.130000114440918,1.702784538269043
+2010-11-17,30700,7.059999942779541,7.239999771118164,7.059999942779541,7.190000057220459,1.7171136140823364
+2010-11-16,67800,7.059999942779541,7.170000076293945,7.03000020980835,7.059999942779541,1.6860672235488892
+2010-11-15,72200,7.090000152587891,7.199999809265137,7.079999923706055,7.110000133514404,1.6980081796646118
+2010-11-12,51900,6.920000076293945,7.079999923706055,6.829999923706055,7.059999942779541,1.6860672235488892
+2010-11-11,55300,6.949999809265137,7.059999942779541,6.900000095367432,7.010000228881836,1.674126148223877
+2010-11-10,71900,7.079999923706055,7.090000152587891,6.860000133514404,7.039999961853027,1.6812907457351685
+2010-11-09,197400,7.5,7.579999923706055,6.889999866485596,7.070000171661377,1.6884554624557495
+2010-11-08,108800,6.880000114440918,7.03000020980835,6.829999923706055,7.03000020980835,1.6789026260375977
+2010-11-05,70600,7.079999923706055,7.079999923706055,6.880000114440918,6.949999809265137,1.659796953201294
+2010-11-04,77500,6.949999809265137,7.079999923706055,6.860000133514404,7.050000190734863,1.6836789846420288
+2010-11-03,145600,6.78000020980835,6.849999904632568,6.75,6.849999904632568,1.6359150409698486
+2010-11-02,67400,6.71999979019165,6.820000171661377,6.71999979019165,6.789999961853027,1.621585726737976
+2010-11-01,123100,6.840000152587891,6.840000152587891,6.639999866485596,6.670000076293945,1.5929274559020996
+2010-10-29,65500,6.599999904632568,6.78000020980835,6.539999961853027,6.760000228881836,1.6144211292266846
+2010-10-28,51400,6.639999866485596,6.639999866485596,6.539999961853027,6.630000114440918,1.5833747386932373
+2010-10-27,75500,6.690000057220459,6.690000057220459,6.510000228881836,6.559999942779541,1.5666571855545044
+2010-10-26,157100,6.480000019073486,6.869999885559082,6.449999809265137,6.75,1.6120328903198242
+2010-10-25,506900,6.360000133514404,6.550000190734863,6.329999923706055,6.550000190734863,1.5642690658569336
+2010-10-22,410900,6.190000057220459,6.539999961853027,6.170000076293945,6.320000171661377,1.509340524673462
+2010-10-21,58100,6.269999980926514,6.289999961853027,6.119999885559082,6.190000057220459,1.4782941341400146
+2010-10-20,384400,6.170000076293945,6.389999866485596,6.130000114440918,6.28000020980835,1.4997878074645996
+2010-10-19,87700,6.010000228881836,6.159999847412109,5.960000038146973,6.110000133514404,1.459188461303711
+2010-10-18,28000,6.099999904632568,6.099999904632568,6.050000190734863,6.070000171661377,1.4496357440948486
+2010-10-15,57100,6.269999980926514,6.269999980926514,6.079999923706055,6.099999904632568,1.4568002223968506
+2010-10-14,59700,6.090000152587891,6.210000038146973,6.010000228881836,6.179999828338623,1.4759057760238647
+2010-10-13,166100,6.010000228881836,6.119999885559082,5.929999828338623,6.070000171661377,1.4496357440948486
+2010-10-12,63400,5.980000019073486,6.03000020980835,5.949999809265137,6.0,1.4329181909561155
+2010-10-11,79500,5.849999904632568,6.03000020980835,5.800000190734863,6.010000228881836,1.435306429862976
+2010-10-08,55400,5.849999904632568,5.980000019073486,5.829999923706055,5.869999885559082,1.4018715620040894
+2010-10-07,166500,5.75,6.039999961853027,5.75,5.860000133514404,1.3994834423065186
+2010-10-06,69700,5.539999961853027,5.75,5.360000133514404,5.699999809265137,1.361272215843201
+2010-10-05,119700,5.300000190734863,5.630000114440918,5.300000190734863,5.590000152587891,1.3350021839141846
+2010-10-04,44300,5.400000095367432,5.460000038146973,5.139999866485596,5.230000019073486,1.249027132987976
+2010-10-01,111300,5.340000152587891,5.440000057220459,5.269999980926514,5.420000076293945,1.294402837753296
+2010-09-30,114200,5.210000038146973,5.349999904632568,5.190000057220459,5.300000190734863,1.26574444770813
+2010-09-29,144100,5.110000133514404,5.21999979019165,5.039999961853027,5.170000076293945,1.234697937965393
+2010-09-28,35900,4.900000095367432,5.130000114440918,4.900000095367432,5.119999885559082,1.2227567434310913
+2010-09-27,49600,4.889999866485596,4.929999828338623,4.849999904632568,4.889999866485596,1.1678283214569092
+2010-09-24,61300,4.929999828338623,4.949999809265137,4.869999885559082,4.900000095367432,1.1702165603637695
+2010-09-23,68600,4.920000076293945,4.960000038146973,4.860000133514404,4.860000133514404,1.1606637239456177
+2010-09-22,38500,4.980000019073486,5.03000020980835,4.889999866485596,4.96999979019165,1.1869338750839231
+2010-09-21,54700,5.119999885559082,5.119999885559082,4.869999885559082,5.010000228881836,1.1964867115020752
+2010-09-20,143700,4.789999961853027,4.940000057220459,4.71999979019165,4.929999828338623,1.1773810386657717
+2010-09-17,93600,4.849999904632568,4.940000057220459,4.71999979019165,4.789999961853027,1.143946409225464
+2010-09-16,18400,4.880000114440918,4.920000076293945,4.760000228881836,4.78000020980835,1.141558289527893
+2010-09-15,31100,4.849999904632568,5.010000228881836,4.760000228881836,4.900000095367432,1.1702165603637695
+2010-09-14,55200,4.940000057220459,5.070000171661377,4.880000114440918,4.880000114440918,1.1654402017593384
+2010-09-13,43700,4.880000114440918,4.989999771118164,4.820000171661377,4.96999979019165,1.1869338750839231
+2010-09-10,34700,4.940000057220459,5.039999961853027,4.820000171661377,4.849999904632568,1.158275485038757
+2010-09-09,54500,4.960000038146973,5.090000152587891,4.909999847412109,4.940000057220459,1.1797693967819214
+2010-09-08,32900,4.889999866485596,4.940000057220459,4.739999771118164,4.900000095367432,1.1702165603637695
+2010-09-07,49800,5.119999885559082,5.119999885559082,4.840000152587891,4.849999904632568,1.158275485038757
+2010-09-03,105400,5.0,5.320000171661377,4.960000038146973,5.139999866485596,1.2275331020355225
+2010-09-02,115600,4.710000038146973,5.039999961853027,4.710000038146973,4.960000038146973,1.1845457553863523
+2010-09-01,85500,4.460000038146973,4.889999866485596,4.429999828338623,4.670000076293945,1.115288019180298
+2010-08-31,23300,4.329999923706055,4.5,4.289999961853027,4.380000114440918,1.0460302829742432
+2010-08-30,42000,4.440000057220459,4.559999942779541,4.320000171661377,4.349999904632568,1.0388656854629517
+2010-08-27,97200,4.429999828338623,4.71999979019165,4.380000114440918,4.440000057220459,1.0603595972061155
+2010-08-26,25100,4.349999904632568,4.400000095367432,4.289999961853027,4.369999885559082,1.0436420440673828
+2010-08-25,60100,4.269999980926514,4.349999904632568,4.260000228881836,4.320000171661377,1.0317012071609497
+2010-08-24,38200,4.25,4.309999942779541,4.239999771118164,4.28000020980835,1.022148370742798
+2010-08-23,102600,4.409999847412109,4.460000038146973,4.230000019073486,4.289999961853027,1.0245364904403689
+2010-08-20,85900,4.519999980926514,4.519999980926514,4.389999866485596,4.389999866485596,1.048418402671814
+2010-08-19,39100,4.670000076293945,4.690000057220459,4.53000020980835,4.539999961853027,1.084241509437561
+2010-08-18,74400,4.5,4.789999961853027,4.5,4.699999809265137,1.1224524974822998
+2010-08-17,139500,4.619999885559082,4.619999885559082,4.380000114440918,4.53000020980835,1.0818533897399902
+2010-08-16,118700,4.730000019073486,4.789999961853027,4.510000228881836,4.559999942779541,1.0890178680419922
+2010-08-13,68500,4.690000057220459,4.860000133514404,4.650000095367432,4.769999980926514,1.1391700506210327
+2010-08-12,62000,4.670000076293945,4.769999980926514,4.570000171661377,4.71999979019165,1.127228856086731
+2010-08-11,63700,4.869999885559082,4.940000057220459,4.769999980926514,4.769999980926514,1.1391700506210327
+2010-08-10,54900,5.019999980926514,5.059999942779541,4.840000152587891,4.96999979019165,1.1869338750839231
+2010-08-09,51500,5.070000171661377,5.159999847412109,5.050000190734863,5.090000152587891,1.2155922651290894
+2010-08-06,73100,5.050000190734863,5.079999923706055,4.900000095367432,5.019999980926514,1.1988749504089355
+2010-08-05,28300,5.170000076293945,5.179999828338623,5.099999904632568,5.099999904632568,1.2179803848266602
+2010-08-04,15900,5.230000019073486,5.230000019073486,5.179999828338623,5.190000057220459,1.2394742965698242
+2010-08-03,42200,5.099999904632568,5.28000020980835,5.099999904632568,5.21999979019165,1.2466387748718262
+2010-08-02,29000,5.28000020980835,5.28000020980835,5.170000076293945,5.25,1.2538034915924072
+2010-07-30,29500,5.099999904632568,5.230000019073486,5.0,5.179999828338623,1.237086057662964
+2010-07-29,147700,5.28000020980835,5.28000020980835,5.110000133514404,5.139999866485596,1.2275331020355225
+2010-07-28,45200,5.260000228881836,5.269999980926514,5.199999809265137,5.25,1.2538034915924072
+2010-07-27,58900,5.400000095367432,5.400000095367432,5.199999809265137,5.25,1.2538034915924072
+2010-07-26,86300,5.25,5.400000095367432,5.239999771118164,5.389999866485596,1.2872382402420044
+2010-07-23,39800,5.150000095367432,5.340000152587891,5.130000114440918,5.269999980926514,1.2585798501968384
+2010-07-22,38900,5.210000038146973,5.260000228881836,5.159999847412109,5.199999809265137,1.241862416267395
+2010-07-21,52100,5.170000076293945,5.210000038146973,4.96999979019165,5.110000133514404,1.2203686237335205
+2010-07-20,49800,4.869999885559082,5.139999866485596,4.849999904632568,5.130000114440918,1.2251449823379517
+2010-07-19,45000,4.849999904632568,4.920000076293945,4.849999904632568,4.920000076293945,1.174992918968201
+2010-07-16,153800,4.849999904632568,4.960000038146973,4.78000020980835,4.849999904632568,1.158275485038757
+2010-07-15,119300,4.789999961853027,4.869999885559082,4.699999809265137,4.869999885559082,1.163051962852478
+2010-07-14,78100,4.730000019073486,4.820000171661377,4.730000019073486,4.789999961853027,1.143946409225464
+2010-07-13,71200,4.75,4.829999923706055,4.650000095367432,4.730000019073486,1.1296173334121704
+2010-07-12,137700,4.389999866485596,4.78000020980835,4.340000152587891,4.659999847412109,1.1128997802734375
+2010-07-09,71700,4.420000076293945,4.5,4.369999885559082,4.409999847412109,1.0531947612762451
+2010-07-08,125000,4.179999828338623,4.53000020980835,4.130000114440918,4.420000076293945,1.055583119392395
+2010-07-07,108700,4.03000020980835,4.260000228881836,4.03000020980835,4.130000114440918,0.9863253831863404
+2010-07-06,95300,4.539999961853027,4.590000152587891,4.0,4.0,0.9552788138389589
+2010-07-02,56400,4.590000152587891,4.590000152587891,4.349999904632568,4.460000038146973,1.0651359558105469
+2010-07-01,70900,4.570000171661377,4.599999904632568,4.409999847412109,4.559999942779541,1.0890178680419922
+2010-06-30,64000,4.71999979019165,4.849999904632568,4.570000171661377,4.570000171661377,1.0914061069488523
+2010-06-29,95500,4.96999979019165,5.019999980926514,4.639999866485596,4.710000038146973,1.1248407363891602
+2010-06-28,72300,5.090000152587891,5.139999866485596,4.889999866485596,5.059999942779541,1.208427667617798
+2010-06-25,213100,5.210000038146973,5.210000038146973,5.070000171661377,5.079999923706055,1.213204026222229
+2010-06-24,79300,5.360000133514404,5.420000076293945,5.190000057220459,5.199999809265137,1.241862416267395
+2010-06-23,22200,5.400000095367432,5.46999979019165,5.349999904632568,5.380000114440918,1.2848501205444336
+2010-06-22,73400,5.53000020980835,5.53000020980835,5.340000152587891,5.420000076293945,1.294402837753296
+2010-06-21,218500,5.659999847412109,5.710000038146973,5.5,5.539999961853027,1.3230611085891724
+2010-06-18,151900,5.619999885559082,5.619999885559082,5.369999885559082,5.460000038146973,1.3039556741714478
+2010-06-17,44800,5.71999979019165,5.75,5.559999942779541,5.599999904632568,1.337390422821045
+2010-06-16,96900,6.010000228881836,6.010000228881836,5.659999847412109,5.659999847412109,1.3517194986343384
+2010-06-15,50000,5.71999979019165,5.989999771118164,5.599999904632568,5.96999979019165,1.425753474235535
+2010-06-14,94200,5.539999961853027,5.900000095367432,5.539999961853027,5.71999979019165,1.3660485744476318
+2010-06-11,54700,5.389999866485596,5.5,5.369999885559082,5.480000019073486,1.308732032775879
+2010-06-10,99000,5.369999885559082,5.489999771118164,5.25,5.429999828338623,1.2967909574508667
+2010-06-09,94100,5.239999771118164,5.440000057220459,5.170000076293945,5.28000020980835,1.2609680891036987
+2010-06-08,163400,5.070000171661377,5.21999979019165,5.0,5.179999828338623,1.237086057662964
+2010-06-07,174200,5.519999980926514,5.519999980926514,5.0,5.019999980926514,1.1988749504089355
+2010-06-04,149200,5.920000076293945,5.920000076293945,5.53000020980835,5.550000190734863,1.3254493474960327
+2010-06-03,52300,5.940000057220459,6.119999885559082,5.880000114440918,5.980000019073486,1.428141713142395
+2010-06-02,84000,5.949999809265137,6.050000190734863,5.900000095367432,5.960000038146973,1.423365354537964
+2010-06-01,90100,6.25,6.25,5.900000095367432,5.929999828338623,1.4162007570266724
+2010-05-28,64900,6.25,6.320000171661377,6.190000057220459,6.269999980926514,1.4973995685577393
+2010-05-27,50600,6.010000228881836,6.289999961853027,5.989999771118164,6.269999980926514,1.4973995685577393
+2010-05-26,65900,6.090000152587891,6.179999828338623,5.880000114440918,5.880000114440918,1.4042598009109497
+2010-05-25,97300,5.769999980926514,6.070000171661377,5.739999771118164,6.019999980926514,1.4376945495605469
+2010-05-24,111600,5.989999771118164,6.099999904632568,5.800000190734863,5.849999904632568,1.3970952033996582
+2010-05-21,318700,6.25,6.320000171661377,5.929999828338623,5.96999979019165,1.425753474235535
+2010-05-20,134600,6.769999980926514,6.940000057220459,6.329999923706055,6.360000133514404,1.5188933610916138
+2010-05-19,72500,6.96999979019165,7.0,6.760000228881836,6.869999885559082,1.6406913995742798
+2010-05-18,104300,7.070000171661377,7.110000133514404,6.989999771118164,7.010000228881836,1.674126148223877
+2010-05-17,81500,7.019999980926514,7.090000152587891,6.989999771118164,7.03000020980835,1.6789026260375977
+2010-05-14,108600,7.050000190734863,7.050000190734863,6.949999809265137,7.010000228881836,1.674126148223877
+2010-05-13,71500,7.25,7.269999980926514,7.0,7.070000171661377,1.6884554624557495
+2010-05-12,261200,6.980000019073486,7.389999866485596,6.940000057220459,7.300000190734863,1.7433838844299316
+2010-05-11,128000,6.989999771118164,7.429999828338623,6.980000019073486,7.309999942779541,1.7457720041275024
+2010-05-10,109200,7.079999923706055,7.099999904632568,6.929999828338623,7.070000171661377,1.6884554624557495
+2010-05-07,121900,6.989999771118164,7.070000171661377,6.679999828338623,6.710000038146973,1.602480173110962
+2010-05-06,102500,6.980000019073486,7.090000152587891,6.71999979019165,6.96999979019165,1.664573311805725
+2010-05-05,111900,7.170000076293945,7.190000057220459,6.960000038146973,7.050000190734863,1.6836789846420288
+2010-05-04,82500,7.369999885559082,7.420000076293945,7.239999771118164,7.25,1.731442928314209
+2010-05-03,148800,7.5,7.579999923706055,7.340000152587891,7.46999979019165,1.7839831113815308
+2010-04-30,115400,7.800000190734863,7.960000038146973,7.489999771118164,7.489999771118164,1.7887595891952517
+2010-04-29,215600,7.650000095367432,7.829999923706055,7.53000020980835,7.820000171661377,1.867570161819458
+2010-04-28,150600,7.670000076293945,7.760000228881836,7.449999809265137,7.579999923706055,1.8102532625198364
+2010-04-27,73200,7.929999828338623,7.929999828338623,7.710000038146973,7.739999771118164,1.8484644889831543
+2010-04-26,228500,7.889999866485596,8.020000457763672,7.849999904632568,7.989999771118164,1.908169388771057
+2010-04-23,189800,7.75,7.840000152587891,7.570000171661377,7.769999980926514,1.8556290864944456
+2010-04-22,181300,7.460000038146973,7.789999961853027,7.460000038146973,7.769999980926514,1.8556290864944456
+2010-04-21,97200,7.550000190734863,7.570000171661377,7.400000095367432,7.510000228881836,1.7935360670089722
+2010-04-20,156500,7.429999828338623,7.699999809265137,7.349999904632568,7.480000019073486,1.7863713502883911
+2010-04-19,142600,7.519999980926514,7.619999885559082,7.340000152587891,7.349999904632568,1.7553248405456543
+2010-04-16,120600,7.28000020980835,7.360000133514404,7.210000038146973,7.25,1.731442928314209
+2010-04-15,70000,7.360000133514404,7.360000133514404,7.25,7.269999980926514,1.73621928691864
+2010-04-14,163200,7.309999942779541,7.340000152587891,7.179999828338623,7.340000152587891,1.752936601638794
+2010-04-13,168200,7.230000019073486,7.369999885559082,7.21999979019165,7.239999771118164,1.729054570198059
+2010-04-12,227400,7.300000190734863,7.320000171661377,7.21999979019165,7.230000019073486,1.7266664505004885
+2010-04-09,86400,7.25,7.289999961853027,7.170000076293945,7.179999828338623,1.714725375175476
+2010-04-08,314900,6.760000228881836,7.260000228881836,6.760000228881836,7.210000038146973,1.7218900918960571
+2010-04-07,167100,6.800000190734863,6.929999828338623,6.78000020980835,6.829999923706055,1.6311386823654177
+2010-04-06,45300,6.570000171661377,6.840000152587891,6.570000171661377,6.829999923706055,1.6311386823654177
+2010-04-05,87500,6.679999828338623,6.909999847412109,6.659999847412109,6.78000020980835,1.6191976070404053
+2010-04-01,96400,6.800000190734863,6.849999904632568,6.659999847412109,6.679999828338623,1.5953155755996704
+2010-03-31,90000,6.800000190734863,6.840000152587891,6.769999980926514,6.800000190734863,1.6239739656448364
+2010-03-30,67400,6.760000228881836,6.889999866485596,6.730000019073486,6.809999942779541,1.6263620853424072
+2010-03-29,42000,6.690000057220459,6.730000019073486,6.650000095367432,6.710000038146973,1.602480173110962
+2010-03-26,34200,6.679999828338623,6.699999809265137,6.610000133514404,6.690000057220459,1.5977038145065308
+2010-03-25,68900,6.53000020980835,6.699999809265137,6.53000020980835,6.650000095367432,1.5881510972976685
+2010-03-24,90200,6.510000228881836,6.570000171661377,6.5,6.519999980926514,1.557104468345642
+2010-03-23,71900,6.5,6.570000171661377,6.440000057220459,6.53000020980835,1.5594927072525024
+2010-03-22,72900,6.449999809265137,6.519999980926514,6.300000190734863,6.519999980926514,1.557104468345642
+2010-03-19,79000,6.510000228881836,6.539999961853027,6.420000076293945,6.510000228881836,1.5547163486480713
+2010-03-18,70200,6.320000171661377,6.46999979019165,6.309999942779541,6.389999866485596,1.5260578393936155
+2010-03-17,30800,6.25,6.340000152587891,6.210000038146973,6.269999980926514,1.4973995685577393
+2010-03-16,21400,6.130000114440918,6.25,6.110000133514404,6.21999979019165,1.4854586124420166
+2010-03-15,49500,6.239999771118164,6.309999942779541,6.119999885559082,6.139999866485596,1.466352939605713
+2010-03-12,68700,6.449999809265137,6.519999980926514,6.230000019073486,6.25,1.492623209953308
+2010-03-11,24900,6.420000076293945,6.489999771118164,6.349999904632568,6.460000038146973,1.542775273323059
+2010-03-10,125900,6.179999828338623,6.510000228881836,6.179999828338623,6.460000038146973,1.542775273323059
+2010-03-09,53500,6.090000152587891,6.300000190734863,6.03000020980835,6.210000038146973,1.4830704927444458
+2010-03-08,85200,6.070000171661377,6.159999847412109,6.010000228881836,6.119999885559082,1.4615765810012815
+2010-03-05,127200,6.150000095367432,6.159999847412109,6.059999942779541,6.099999904632568,1.4568002223968506
+2010-03-04,63900,6.230000019073486,6.28000020980835,6.139999866485596,6.159999847412109,1.471129298210144
+2010-03-03,78100,6.369999885559082,6.380000114440918,6.21999979019165,6.239999771118164,1.4902349710464478
+2010-03-02,55500,6.389999866485596,6.400000095367432,6.289999961853027,6.340000152587891,1.5141170024871826
+2010-03-01,109700,6.349999904632568,6.46999979019165,6.329999923706055,6.400000095367432,1.5284461975097656
+2010-02-26,68700,6.449999809265137,6.480000019073486,6.329999923706055,6.349999904632568,1.5165051221847534
+2010-02-25,132500,6.690000057220459,6.739999771118164,6.449999809265137,6.53000020980835,1.5594927072525024
+2010-02-24,43000,6.71999979019165,6.829999923706055,6.699999809265137,6.78000020980835,1.6191976070404053
+2010-02-23,27000,6.710000038146973,6.789999961853027,6.619999885559082,6.710000038146973,1.602480173110962
+2010-02-22,35100,6.829999923706055,6.829999923706055,6.639999866485596,6.699999809265137,1.6000919342041016
+2010-02-19,49400,7.010000228881836,7.010000228881836,6.659999847412109,6.78000020980835,1.6191976070404053
+2010-02-18,51000,6.710000038146973,7.010000228881836,6.699999809265137,7.0,1.6717379093170166
+2010-02-17,45500,6.599999904632568,6.820000171661377,6.579999923706055,6.71999979019165,1.6048682928085327
+2010-02-16,36700,6.489999771118164,6.630000114440918,6.440000057220459,6.599999904632568,1.5762099027633667
+2010-02-12,49700,6.46999979019165,6.550000190734863,6.449999809265137,6.460000038146973,1.542775273323059
+2010-02-11,28400,6.420000076293945,6.559999942779541,6.409999847412109,6.53000020980835,1.5594927072525024
+2010-02-10,19400,6.360000133514404,6.539999961853027,6.329999923706055,6.409999847412109,1.5308343172073364
+2010-02-09,19800,6.380000114440918,6.5,6.320000171661377,6.380000114440918,1.523669719696045
+2010-02-08,33400,6.480000019073486,6.480000019073486,6.320000171661377,6.320000171661377,1.509340524673462
+2010-02-05,60000,6.849999904632568,6.849999904632568,6.239999771118164,6.429999828338623,1.5356106758117676
+2010-02-04,31800,6.460000038146973,6.579999923706055,6.360000133514404,6.400000095367432,1.5284461975097656
+2010-02-03,69100,6.230000019073486,6.710000038146973,6.059999942779541,6.510000228881836,1.5547163486480713
+2010-02-02,67400,6.28000020980835,6.340000152587891,6.230000019073486,6.25,1.492623209953308
+2010-02-01,98400,6.309999942779541,6.349999904632568,6.25,6.300000190734863,1.5045641660690308
+2010-01-29,100000,6.460000038146973,6.46999979019165,6.260000228881836,6.309999942779541,1.5069522857666016
+2010-01-28,71600,6.570000171661377,6.599999904632568,6.429999828338623,6.429999828338623,1.5356106758117676
+2010-01-27,23100,6.510000228881836,6.630000114440918,6.510000228881836,6.539999961853027,1.5618808269500732
+2010-01-26,84500,6.449999809265137,6.619999885559082,6.449999809265137,6.5,1.552328109741211
+2010-01-25,66200,6.539999961853027,6.570000171661377,6.46999979019165,6.489999771118164,1.5499398708343506
+2010-01-22,132000,6.579999923706055,6.610000133514404,6.489999771118164,6.5,1.552328109741211
+2010-01-21,147000,6.699999809265137,6.78000020980835,6.550000190734863,6.559999942779541,1.5666571855545044
+2010-01-20,45000,6.610000133514404,6.800000190734863,6.610000133514404,6.670000076293945,1.5929274559020996
+2010-01-19,32000,6.53000020980835,6.659999847412109,6.46999979019165,6.639999866485596,1.585762858390808
+2010-01-15,38600,6.53000020980835,6.650000095367432,6.519999980926514,6.539999961853027,1.5618808269500732
+2010-01-14,265800,6.5,6.579999923706055,6.480000019073486,6.480000019073486,1.5475517511367798
+2010-01-13,36300,6.460000038146973,6.559999942779541,6.460000038146973,6.489999771118164,1.5499398708343506
+2010-01-12,86000,6.539999961853027,6.550000190734863,6.409999847412109,6.409999847412109,1.5308343172073364
+2010-01-11,97600,6.670000076293945,6.710000038146973,6.510000228881836,6.519999980926514,1.557104468345642
+2010-01-08,63200,6.78000020980835,7.019999980926514,6.599999904632568,6.679999828338623,1.5953155755996704
+2010-01-07,50100,6.829999923706055,6.869999885559082,6.760000228881836,6.800000190734863,1.6239739656448364
+2010-01-06,80800,7.039999961853027,7.099999904632568,6.760000228881836,6.769999980926514,1.616809368133545
+2010-01-05,98300,7.340000152587891,7.340000152587891,7.039999961853027,7.070000171661377,1.6884554624557495
+2010-01-04,74500,7.119999885559082,7.409999847412109,7.119999885559082,7.320000171661377,1.7481602430343628
+2009-12-31,46300,7.190000057220459,7.190000057220459,6.949999809265137,7.070000171661377,1.6884554624557495
+2009-12-30,42200,7.039999961853027,7.199999809265137,7.010000228881836,7.190000057220459,1.7171136140823364
+2009-12-29,85300,6.989999771118164,7.159999847412109,6.860000133514404,7.079999923706055,1.6908435821533203
+2009-12-28,33100,6.920000076293945,6.960000038146973,6.760000228881836,6.960000038146973,1.6621851921081543
+2009-12-24,57800,6.800000190734863,6.960000038146973,6.789999961853027,6.920000076293945,1.652632474899292
+2009-12-23,100700,6.53000020980835,6.840000152587891,6.5,6.800000190734863,1.6239739656448364
+2009-12-22,98100,6.46999979019165,6.619999885559082,6.440000057220459,6.550000190734863,1.5642690658569336
+2009-12-21,57300,6.400000095367432,6.610000133514404,6.400000095367432,6.429999828338623,1.5356106758117676
+2009-12-18,101400,6.489999771118164,6.489999771118164,6.349999904632568,6.409999847412109,1.5308343172073364
+2009-12-17,58200,6.53000020980835,6.550000190734863,6.360000133514404,6.440000057220459,1.537998914718628
+2009-12-16,85200,6.650000095367432,6.670000076293945,6.5,6.519999980926514,1.557104468345642
+2009-12-15,80100,6.539999961853027,6.739999771118164,6.5,6.590000152587891,1.573821783065796
+2009-12-14,85000,6.690000057220459,6.730000019073486,6.510000228881836,6.550000190734863,1.5642690658569336
+2009-12-11,31300,6.409999847412109,6.679999828338623,6.409999847412109,6.559999942779541,1.5666571855545044
+2009-12-10,150600,6.550000190734863,6.75,6.349999904632568,6.360000133514404,1.5188933610916138
+2009-12-09,104100,6.769999980926514,6.789999961853027,6.460000038146973,6.550000190734863,1.5642690658569336
+2009-12-08,50900,6.889999866485596,6.889999866485596,6.710000038146973,6.789999961853027,1.621585726737976
+2009-12-07,62000,6.809999942779541,6.889999866485596,6.75,6.880000114440918,1.64307963848114
+2009-12-04,47700,6.860000133514404,6.860000133514404,6.699999809265137,6.760000228881836,1.6144211292266846
+2009-12-03,82500,6.849999904632568,6.900000095367432,6.690000057220459,6.710000038146973,1.602480173110962
+2009-12-02,88800,6.78000020980835,6.940000057220459,6.75,6.860000133514404,1.638303279876709
+2009-12-01,72400,6.739999771118164,6.960000038146973,6.610000133514404,6.769999980926514,1.616809368133545
+2009-11-30,62800,6.5,6.679999828338623,6.5,6.619999885559082,1.580986499786377
+2009-11-27,33500,6.480000019073486,6.610000133514404,6.420000076293945,6.5,1.552328109741211
+2009-11-25,36200,6.619999885559082,6.710000038146973,6.570000171661377,6.650000095367432,1.5881510972976685
+2009-11-24,103000,6.75,6.849999904632568,6.460000038146973,6.570000171661377,1.5690454244613647
+2009-11-23,39900,6.559999942779541,6.869999885559082,6.550000190734863,6.730000019073486,1.607256531715393
+2009-11-20,39500,6.449999809265137,6.579999923706055,6.349999904632568,6.409999847412109,1.5308343172073364
+2009-11-19,40500,6.800000190734863,6.800000190734863,6.46999979019165,6.489999771118164,1.5499398708343506
+2009-11-18,44300,6.929999828338623,7.03000020980835,6.789999961853027,6.809999942779541,1.6263620853424072
+2009-11-17,21900,6.989999771118164,7.0,6.900000095367432,6.929999828338623,1.6550205945968628
+2009-11-16,86400,6.760000228881836,7.070000171661377,6.670000076293945,6.980000019073486,1.6669615507125854
+2009-11-13,69600,6.510000228881836,6.760000228881836,6.449999809265137,6.659999847412109,1.5905392169952393
+2009-11-12,45900,7.03000020980835,7.039999961853027,6.650000095367432,6.650000095367432,1.5881510972976685
+2009-11-11,61100,7.050000190734863,7.079999923706055,6.940000057220459,7.039999961853027,1.6812907457351685
+2009-11-10,43900,6.960000038146973,7.03000020980835,6.940000057220459,6.980000019073486,1.6669615507125854
+2009-11-09,105600,7.059999942779541,7.130000114440918,6.909999847412109,7.010000228881836,1.674126148223877
+2009-11-06,40200,6.909999847412109,7.0,6.75,6.960000038146973,1.6621851921081543
+2009-11-05,49500,6.639999866485596,7.019999980926514,6.639999866485596,6.929999828338623,1.6550205945968628
+2009-11-04,54700,7.059999942779541,7.059999942779541,6.590000152587891,6.590000152587891,1.573821783065796
+2009-11-03,195000,7.210000038146973,7.260000228881836,6.619999885559082,6.920000076293945,1.652632474899292
+2009-11-02,118500,6.5,7.179999828338623,6.5,6.920000076293945,1.652632474899292
+2009-10-30,65500,6.559999942779541,6.570000171661377,6.230000019073486,6.489999771118164,1.5499398708343506
+2009-10-29,81000,6.690000057220459,6.71999979019165,6.460000038146973,6.570000171661377,1.5690454244613647
+2009-10-28,57700,6.900000095367432,6.900000095367432,6.670000076293945,6.679999828338623,1.5953155755996704
+2009-10-27,83100,7.079999923706055,7.199999809265137,6.869999885559082,6.880000114440918,1.64307963848114
+2009-10-26,80100,7.389999866485596,7.420000076293945,7.050000190734863,7.090000152587891,1.6932318210601809
+2009-10-23,34100,7.550000190734863,7.559999942779541,7.21999979019165,7.400000095367432,1.767265796661377
+2009-10-22,42200,7.579999923706055,7.599999904632568,7.400000095367432,7.579999923706055,1.8102532625198364
+2009-10-21,130100,7.610000133514404,7.670000076293945,7.519999980926514,7.559999942779541,1.8054769039154053
+2009-10-20,33100,7.579999923706055,7.690000057220459,7.559999942779541,7.599999904632568,1.815029621124268
+2009-10-19,106100,7.610000133514404,7.889999866485596,7.550000190734863,7.559999942779541,1.8054769039154053
+2009-10-16,47700,7.559999942779541,7.699999809265137,7.510000228881836,7.559999942779541,1.8054769039154053
+2009-10-15,57300,7.769999980926514,7.769999980926514,7.610000133514404,7.659999847412109,1.8293590545654297
+2009-10-14,155300,7.71999979019165,7.789999961853027,7.650000095367432,7.789999961853027,1.8604055643081665
+2009-10-13,47200,7.650000095367432,7.75,7.610000133514404,7.650000095367432,1.8269709348678589
+2009-10-12,66600,7.5,7.760000228881836,7.460000038146973,7.670000076293945,1.83174729347229
+2009-10-09,82600,7.429999828338623,7.610000133514404,7.099999904632568,7.510000228881836,1.7935360670089722
+2009-10-08,73900,7.619999885559082,7.78000020980835,7.46999979019165,7.46999979019165,1.7839831113815308
+2009-10-07,20500,7.769999980926514,7.800000190734863,7.579999923706055,7.610000133514404,1.817417860031128
+2009-10-06,67200,7.710000038146973,7.760000228881836,7.559999942779541,7.760000228881836,1.853240966796875
+2009-10-05,106600,7.380000114440918,7.809999942779541,7.380000114440918,7.570000171661377,1.8078651428222656
+2009-10-02,117900,7.119999885559082,7.510000228881836,7.119999885559082,7.409999847412109,1.7696539163589478
+2009-10-01,246400,7.610000133514404,7.650000095367432,6.519999980926514,6.880000114440918,1.64307963848114
+2009-09-30,68300,7.900000095367432,7.900000095367432,7.539999961853027,7.559999942779541,1.8054769039154053
+2009-09-29,19700,7.849999904632568,7.880000114440918,7.71999979019165,7.820000171661377,1.867570161819458
+2009-09-28,45000,7.820000171661377,8.039999961853027,7.599999904632568,7.820000171661377,1.867570161819458
+2009-09-25,32400,7.989999771118164,7.989999771118164,7.710000038146973,7.809999942779541,1.8651819229125977
+2009-09-24,38600,7.739999771118164,7.889999866485596,7.590000152587891,7.739999771118164,1.8484644889831543
+2009-09-23,33600,7.929999828338623,8.069999694824219,7.639999866485596,7.690000057220459,1.8365236520767207
+2009-09-22,36300,7.869999885559082,8.050000190734863,7.710000038146973,7.900000095367432,1.886675715446472
+2009-09-21,43200,7.940000057220459,8.09000015258789,7.809999942779541,7.860000133514404,1.8771228790283203
+2009-09-18,72000,8.149999618530273,8.149999618530273,7.809999942779541,8.0,1.9105576276779173
+2009-09-17,28400,7.949999809265137,8.15999984741211,7.559999942779541,8.149999618530273,1.9463804960250848
+2009-09-16,44200,8.100000381469727,8.130000114440918,8.020000457763672,8.130000114440918,1.941604256629944
+2009-09-15,38100,8.0600004196167,8.180000305175781,8.020000457763672,8.109999656677246,1.9368277788162231
+2009-09-14,92000,7.980000019073486,8.100000381469727,7.730000019073486,8.079999923706055,1.9296633005142207
+2009-09-11,47900,7.849999904632568,7.929999828338623,7.760000228881836,7.920000076293945,1.8914520740509035
+2009-09-10,46300,7.610000133514404,7.840000152587891,7.579999923706055,7.829999923706055,1.8699582815170288
+2009-09-09,27900,7.639999866485596,7.699999809265137,7.340000152587891,7.590000152587891,1.8126415014266968
+2009-09-08,37200,7.710000038146973,7.840000152587891,7.539999961853027,7.619999885559082,1.8198059797286987
+2009-09-04,20200,7.53000020980835,7.75,7.53000020980835,7.619999885559082,1.8198059797286987
+2009-09-03,24700,7.420000076293945,7.550000190734863,7.210000038146973,7.519999980926514,1.795924186706543
+2009-09-02,31000,7.360000133514404,7.630000114440918,7.300000190734863,7.420000076293945,1.772042155265808
+2009-09-01,52800,7.570000171661377,7.960000038146973,7.309999942779541,7.349999904632568,1.7553248405456543
+2009-08-31,77800,7.760000228881836,7.800000190734863,7.320000171661377,7.610000133514404,1.817417860031128
+2009-08-28,65700,8.109999656677246,8.130000114440918,7.539999961853027,7.760000228881836,1.853240966796875
+2009-08-27,45300,8.0,8.0600004196167,7.909999847412109,8.039999961853027,1.92011034488678
+2009-08-26,108400,7.949999809265137,8.069999694824219,7.869999885559082,8.020000457763672,1.9153341054916384
+2009-08-25,64300,8.020000457763672,8.140000343322754,7.900000095367432,7.989999771118164,1.908169388771057
+2009-08-24,141700,7.849999904632568,8.050000190734863,7.809999942779541,7.949999809265137,1.8986166715621948
+2009-08-21,146200,7.670000076293945,7.849999904632568,7.550000190734863,7.840000152587891,1.8723465204238887
+2009-08-20,35100,7.429999828338623,7.659999847412109,6.800000190734863,7.659999847412109,1.8293590545654297
+2009-08-19,53900,7.329999923706055,7.599999904632568,7.179999828338623,7.420000076293945,1.772042155265808
+2009-08-18,78100,7.329999923706055,7.449999809265137,7.300000190734863,7.349999904632568,1.7553248405456543
+2009-08-17,38800,7.179999828338623,7.389999866485596,7.010000228881836,7.329999923706055,1.7505483627319336
+2009-08-14,56300,7.309999942779541,7.320000171661377,7.210000038146973,7.300000190734863,1.7433838844299316
+2009-08-13,56100,7.230000019073486,7.380000114440918,7.190000057220459,7.309999942779541,1.7457720041275024
+2009-08-12,112300,6.800000190734863,7.269999980926514,6.800000190734863,7.159999847412109,1.709949016571045
+2009-08-11,60500,7.130000114440918,7.170000076293945,6.650000095367432,6.820000171661377,1.6287504434585571
+2009-08-10,104200,6.949999809265137,7.619999885559082,6.949999809265137,7.099999904632568,1.6956199407577517
+2009-08-07,91700,6.940000057220459,7.150000095367432,6.599999904632568,6.949999809265137,1.659796953201294
+2009-08-06,135800,7.239999771118164,7.309999942779541,6.710000038146973,6.800000190734863,1.6239739656448364
+2009-08-05,114200,7.75,7.760000228881836,7.119999885559082,7.25,1.731442928314209
+2009-08-04,482200,7.75,8.039999961853027,7.510000228881836,7.630000114440918,1.822194218635559
+2009-08-03,127000,6.78000020980835,7.21999979019165,6.639999866485596,7.21999979019165,1.724278211593628
+2009-07-31,47700,6.829999923706055,6.840000152587891,6.559999942779541,6.769999980926514,1.616809368133545
+2009-07-30,71800,6.829999923706055,7.0,6.75,6.809999942779541,1.6263620853424072
+2009-07-29,69000,6.659999847412109,6.929999828338623,6.570000171661377,6.769999980926514,1.616809368133545
+2009-07-28,98300,6.71999979019165,6.71999979019165,6.309999942779541,6.670000076293945,1.5929274559020996
+2009-07-27,56400,6.769999980926514,7.199999809265137,6.619999885559082,6.71999979019165,1.6048682928085327
+2009-07-24,69500,6.420000076293945,6.849999904632568,6.420000076293945,6.840000152587891,1.6335269212722778
+2009-07-23,81400,6.400000095367432,6.559999942779541,6.349999904632568,6.460000038146973,1.542775273323059
+2009-07-22,115600,6.650000095367432,6.690000057220459,6.269999980926514,6.480000019073486,1.5475517511367798
+2009-07-21,79100,6.840000152587891,6.840000152587891,6.429999828338623,6.710000038146973,1.602480173110962
+2009-07-20,56800,6.940000057220459,7.0,6.769999980926514,6.880000114440918,1.64307963848114
+2009-07-17,85800,7.159999847412109,7.159999847412109,6.769999980926514,6.860000133514404,1.638303279876709
+2009-07-16,101300,6.929999828338623,7.300000190734863,6.639999866485596,7.139999866485596,1.7051726579666138
+2009-07-15,121200,7.099999904632568,7.199999809265137,6.96999979019165,7.0,1.6717379093170166
+2009-07-14,100800,7.079999923706055,7.139999866485596,6.880000114440918,7.019999980926514,1.6765142679214478
+2009-07-13,130200,7.019999980926514,7.230000019073486,6.639999866485596,7.070000171661377,1.6884554624557495
+2009-07-10,76200,7.090000152587891,7.090000152587891,6.789999961853027,6.989999771118164,1.6693496704101562
+2009-07-09,94100,7.150000095367432,7.230000019073486,6.670000076293945,7.050000190734863,1.6836789846420288
+2009-07-08,92000,6.840000152587891,7.130000114440918,6.78000020980835,7.059999942779541,1.6860672235488892
+2009-07-07,114600,6.610000133514404,6.889999866485596,6.289999961853027,6.789999961853027,1.621585726737976
+2009-07-06,191700,6.5,6.940000057220459,6.409999847412109,6.590000152587891,1.573821783065796
+2009-07-02,154600,6.510000228881836,6.920000076293945,6.460000038146973,6.659999847412109,1.5905392169952393
+2009-07-01,134000,6.739999771118164,6.940000057220459,6.429999828338623,6.630000114440918,1.5833747386932373
+2009-06-30,167000,6.639999866485596,6.949999809265137,6.570000171661377,6.659999847412109,1.5905392169952393
+2009-06-29,289900,6.309999942779541,6.989999771118164,6.210000038146973,6.659999847412109,1.5905392169952393
+2009-06-26,1650500,5.789999961853027,6.5,5.710000038146973,6.46999979019165,1.5451635122299194
+2009-06-25,103800,5.230000019073486,6.079999923706055,5.230000019073486,5.820000171661377,1.3899307250976562
+2009-06-24,153400,5.409999847412109,5.480000019073486,4.989999771118164,5.320000171661377,1.2705209255218506
+2009-06-23,406600,5.809999942779541,5.820000171661377,4.800000190734863,5.400000095367432,1.2896264791488647
+2009-06-22,194600,6.519999980926514,6.519999980926514,5.769999980926514,5.800000190734863,1.385154366493225
+2009-06-19,95400,6.71999979019165,6.869999885559082,6.590000152587891,6.670000076293945,1.5929274559020996
+2009-06-18,85100,6.53000020980835,6.679999828338623,6.360000133514404,6.659999847412109,1.5905392169952393
+2009-06-17,80400,6.099999904632568,6.650000095367432,5.949999809265137,6.46999979019165,1.5451635122299194
+2009-06-16,44200,6.139999866485596,6.210000038146973,6.010000228881836,6.099999904632568,1.4568002223968506
+2009-06-15,113800,6.019999980926514,6.210000038146973,5.96999979019165,6.139999866485596,1.466352939605713
+2009-06-12,77600,6.099999904632568,6.230000019073486,6.0,6.230000019073486,1.487846851348877
+2009-06-11,60100,6.190000057220459,6.190000057220459,6.019999980926514,6.099999904632568,1.4568002223968506
+2009-06-10,80200,6.070000171661377,6.130000114440918,5.980000019073486,6.110000133514404,1.459188461303711
+2009-06-09,75700,6.25,6.409999847412109,6.0,6.130000114440918,1.463964819908142
+2009-06-08,90200,6.420000076293945,6.420000076293945,6.159999847412109,6.25,1.492623209953308
+2009-06-05,111500,6.599999904632568,6.619999885559082,6.099999904632568,6.340000152587891,1.5141170024871826
+2009-06-04,113600,6.699999809265137,6.710000038146973,6.420000076293945,6.599999904632568,1.5762099027633667
+2009-06-03,123700,6.440000057220459,6.710000038146973,6.340000152587891,6.639999866485596,1.585762858390808
+2009-06-02,224200,6.75,6.78000020980835,5.960000038146973,6.420000076293945,1.5332225561141968
+2009-06-01,235200,7.5,7.5,6.579999923706055,6.849999904632568,1.6359150409698486
+2009-05-29,73500,7.349999904632568,7.5,7.289999961853027,7.5,1.7911478281021118
+2009-05-28,84300,7.5,7.650000095367432,7.21999979019165,7.349999904632568,1.7553248405456543
+2009-05-27,103000,7.130000114440918,7.670000076293945,7.130000114440918,7.5,1.7911478281021118
+2009-05-26,92800,6.980000019073486,7.300000190734863,6.949999809265137,7.210000038146973,1.7218900918960571
+2009-05-22,42600,6.53000020980835,7.0,6.5,6.940000057220459,1.6574088335037231
+2009-05-21,152600,7.059999942779541,7.059999942779541,6.46999979019165,6.78000020980835,1.6191976070404053
+2009-05-20,146200,6.989999771118164,7.360000133514404,6.989999771118164,7.050000190734863,1.6836789846420288
+2009-05-19,213700,7.21999979019165,7.239999771118164,6.900000095367432,7.0,1.6717379093170166
+2009-05-18,148100,6.840000152587891,7.46999979019165,6.840000152587891,7.179999828338623,1.714725375175476
+2009-05-15,136200,6.650000095367432,7.059999942779541,6.570000171661377,6.860000133514404,1.638303279876709
+2009-05-14,95000,6.239999771118164,6.690000057220459,6.059999942779541,6.679999828338623,1.5953155755996704
+2009-05-13,109000,6.46999979019165,6.489999771118164,5.960000038146973,6.309999942779541,1.5069522857666016
+2009-05-12,85400,6.789999961853027,6.789999961853027,6.519999980926514,6.659999847412109,1.5905392169952393
+2009-05-11,124800,6.699999809265137,6.789999961853027,6.619999885559082,6.710000038146973,1.602480173110962
+2009-05-08,154000,6.71999979019165,7.0,6.670000076293945,6.699999809265137,1.6000919342041016
+2009-05-07,177200,6.699999809265137,6.849999904632568,6.400000095367432,6.599999904632568,1.5762099027633667
+2009-05-06,136400,6.929999828338623,6.929999828338623,6.550000190734863,6.699999809265137,1.6000919342041016
+2009-05-05,263000,6.809999942779541,7.139999866485596,6.710000038146973,6.78000020980835,1.6191976070404053
+2009-05-04,223400,6.599999904632568,6.800000190734863,6.269999980926514,6.679999828338623,1.5953155755996704
+2009-05-01,237000,6.059999942779541,6.789999961853027,5.800000190734863,6.380000114440918,1.523669719696045
+2009-04-30,160200,6.099999904632568,6.25,5.860000133514404,5.920000076293945,1.4138126373291016
+2009-04-29,221400,6.070000171661377,6.329999923706055,5.800000190734863,6.059999942779541,1.4472475051879885
+2009-04-28,592500,6.070000171661377,6.130000114440918,5.75,5.980000019073486,1.428141713142395
+2009-04-27,222400,5.53000020980835,6.369999885559082,5.5,6.059999942779541,1.4472475051879885
+2009-04-24,280300,5.400000095367432,6.050000190734863,5.360000133514404,5.800000190734863,1.385154366493225
+2009-04-23,913800,5.099999904632568,5.809999942779541,5.099999904632568,5.5,1.31350839138031
+2009-04-22,185900,3.950000047683716,4.21999979019165,3.930000066757202,4.070000171661377,0.971996247768402
+2009-04-21,123700,3.930000066757202,4.150000095367432,3.930000066757202,3.930000066757202,0.9385614395141602
+2009-04-20,103300,4.119999885559082,4.190000057220459,3.9700000286102295,4.0,0.9552788138389589
+2009-04-17,160800,4.25,4.25,4.090000152587891,4.159999847412109,0.9934899210929872
+2009-04-16,78300,4.25,4.400000095367432,4.099999904632568,4.329999923706055,1.0340893268585205
+2009-04-15,77600,4.349999904632568,4.349999904632568,4.0,4.179999828338623,0.998266339302063
+2009-04-14,137100,4.400000095367432,4.5,4.239999771118164,4.300000190734863,1.0269248485565186
+2009-04-13,101900,4.239999771118164,4.639999866485596,4.190000057220459,4.460000038146973,1.0651359558105469
+2009-04-09,177700,3.7899999618530273,4.25,3.7799999713897705,4.25,1.0149837732315063
+2009-04-08,121700,3.75,3.7899999618530273,3.690000057220459,3.759999990463257,0.8979620933532715
+2009-04-07,11800,3.740000009536743,3.740000009536743,3.650000095367432,3.670000076293945,0.876468300819397
+2009-04-06,48500,3.5899999141693115,3.740000009536743,3.5899999141693115,3.7100000381469727,0.886021077632904
+2009-04-03,8800,3.650000095367432,3.829999923706055,3.5999999046325684,3.670000076293945,0.876468300819397
+2009-04-02,32700,3.75,3.849999904632568,3.619999885559082,3.75,0.8955739140510559
+2009-04-01,16000,3.4100000858306885,3.650000095367432,3.4100000858306885,3.619999885559082,0.8645272850990295
+2009-03-31,68800,3.390000104904175,3.619999885559082,3.289999961853028,3.509999990463257,0.8382571339607239
+2009-03-30,22700,3.5799999237060547,3.5799999237060547,3.400000095367432,3.450000047683716,0.8239279985427856
+2009-03-27,20500,3.650000095367432,3.650000095367432,3.549999952316284,3.549999952316284,0.8478099703788757
+2009-03-26,45200,3.650000095367432,3.650000095367432,3.509999990463257,3.5999999046325684,0.8597509264945984
+2009-03-25,154400,3.690000057220459,3.690000057220459,3.470000028610229,3.5299999713897705,0.8430336117744446
+2009-03-24,135100,3.509999990463257,3.569999933242798,3.450000047683716,3.569999933242798,0.8525863289833069
+2009-03-23,40200,3.3499999046325684,3.470000028610229,3.3499999046325684,3.440000057220459,0.8215398192405701
+2009-03-20,66200,3.200000047683716,3.369999885559082,3.200000047683716,3.3499999046325684,0.8000459671020508
+2009-03-19,32800,3.220000028610229,3.3399999141693115,3.1700000762939453,3.1700000762939453,0.7570585012435913
+2009-03-18,130200,3.0899999141693115,3.220000028610229,3.0199999809265137,3.190000057220459,0.7618348598480225
+2009-03-17,27600,2.990000009536743,3.049999952316284,2.990000009536743,3.049999952316284,0.7284001111984253
+2009-03-16,30400,3.0,3.0,2.950000047683716,3.0,0.7164590954780579
+2009-03-13,35100,2.9600000381469727,2.990000009536743,2.930000066757202,2.990000009536743,0.7140708565711975
+2009-03-12,49400,2.859999895095825,3.049999952316284,2.809999942779541,2.9600000381469727,0.7069063186645508
+2009-03-11,22200,2.9800000190734863,2.9800000190734863,2.809999942779541,2.809999942779541,0.671083390712738
+2009-03-10,34100,2.720000028610229,2.970000028610229,2.650000095367432,2.970000028610229,0.7092944979667664
+2009-03-09,25100,2.799999952316284,2.880000114440918,2.5199999809265137,2.75,0.656754195690155
+2009-03-06,36800,2.759999990463257,2.970000028610229,2.7300000190734863,2.9200000762939453,0.6973535418510437
+2009-03-05,33500,2.880000114440918,2.950000047683716,2.799999952316284,2.8499999046325684,0.6806361079216003
+2009-03-04,33600,2.740000009536743,2.900000095367432,2.740000009536743,2.8499999046325684,0.6806361079216003
+2009-03-03,89300,2.6700000762939453,3.039999961853028,2.6700000762939453,2.720000028610229,0.6495895981788635
+2009-03-02,57400,2.75,2.900000095367432,2.5199999809265137,2.5799999237060547,0.6161548495292664
+2009-02-27,24800,3.150000095367432,3.440000057220459,2.75,2.75,0.656754195690155
+2009-02-26,9700,2.799999952316284,2.8399999141693115,2.75,2.7699999809265137,0.6615305542945862
+2009-02-25,2200,2.8299999237060547,2.8299999237060547,2.7799999713897705,2.7799999713897705,0.6639187335968018
+2009-02-24,9500,2.75,2.8299999237060547,2.75,2.799999952316284,0.6686952114105225
+2009-02-23,13400,2.880000114440918,2.890000104904175,2.75,2.75,0.656754195690155
+2009-02-20,11500,2.900000095367432,2.940000057220459,2.880000114440918,2.9100000858306885,0.6949653625488281
+2009-02-19,5500,3.0199999809265137,3.049999952316284,3.009999990463257,3.009999990463257,0.7188472747802734
+2009-02-18,109600,2.900000095367432,3.059999942779541,2.900000095367432,3.0,0.7164590954780579
+2009-02-17,33700,3.069999933242798,3.069999933242798,2.900000095367432,2.9600000381469727,0.7069063186645508
+2009-02-13,23900,3.259999990463257,3.259999990463257,3.119999885559082,3.119999885559082,0.7451174855232239
+2009-02-12,11600,3.2300000190734863,3.2300000190734863,3.109999895095825,3.2300000190734863,0.7713876366615295
+2009-02-11,7700,3.200000047683716,3.2100000381469727,3.1600000858306885,3.2100000381469727,0.7666112780570984
+2009-02-10,48800,3.25,3.259999990463257,3.190000057220459,3.200000047683716,0.7642230987548828
+2009-02-09,10800,3.200000047683716,3.3399999141693115,3.049999952316284,3.1600000858306885,0.754670262336731
+2009-02-06,135500,3.119999885559082,3.2100000381469727,3.119999885559082,3.200000047683716,0.7642230987548828
+2009-02-05,11000,3.1700000762939453,3.2100000381469727,3.049999952316284,3.1600000858306885,0.754670262336731
+2009-02-04,11700,3.299999952316284,3.299999952316284,3.119999885559082,3.130000114440918,0.7475057244300842
+2009-02-03,39100,3.289999961853028,3.4100000858306885,3.289999961853028,3.3499999046325684,0.8000459671020508
+2009-02-02,32600,3.220000028610229,3.299999952316284,3.190000057220459,3.2799999713897705,0.7833285927772522
+2009-01-30,32100,3.180000066757202,3.220000028610229,3.140000104904175,3.220000028610229,0.768999457359314
+2009-01-29,12500,2.990000009536743,3.1600000858306885,2.990000009536743,3.1600000858306885,0.754670262336731
+2009-01-28,21100,3.140000104904175,3.190000057220459,2.950000047683716,3.150000095367432,0.7522820830345154
+2009-01-27,45000,2.9600000381469727,3.119999885559082,2.9600000381469727,3.119999885559082,0.7451174855232239
+2009-01-26,102300,2.799999952316284,3.059999942779541,2.700000047683716,3.059999942779541,0.7307882905006409
+2009-01-23,18300,2.869999885559082,2.9200000762939453,2.619999885559082,2.859999895095825,0.6830242872238159
+2009-01-22,22900,2.900000095367432,2.930000066757202,2.8299999237060547,2.8299999237060547,0.6758597493171692
+2009-01-21,138800,2.799999952316284,3.0999999046325684,2.799999952316284,2.9100000858306885,0.6949653625488281
+2009-01-20,38100,2.680000066757202,2.8499999046325684,2.5999999046325684,2.720000028610229,0.6495895981788635
+2009-01-16,48200,2.4100000858306885,2.809999942779541,2.4100000858306885,2.5999999046325684,0.6209312081336975
+2009-01-15,63200,2.5999999046325684,2.5999999046325684,2.200000047683716,2.369999885559082,0.5660027265548706
+2009-01-14,83800,2.9100000858306885,2.990000009536743,2.5999999046325684,2.5999999046325684,0.6209312081336975
+2009-01-13,49100,3.049999952316284,3.049999952316284,2.8299999237060547,2.940000057220459,0.7021299004554749
+2009-01-12,177900,3.309999942779541,3.7799999713897705,2.8399999141693115,2.950000047683716,0.7045181393623352
+2009-01-09,23100,2.890000104904175,2.990000009536743,2.8499999046325684,2.990000009536743,0.7140708565711975
+2009-01-08,15600,2.9200000762939453,3.009999990463257,2.9200000762939453,2.930000066757202,0.6997417211532593
+2009-01-07,17500,2.809999942779541,2.900000095367432,2.75,2.859999895095825,0.6830242872238159
+2009-01-06,16500,2.740000009536743,2.890000104904175,2.720000028610229,2.8299999237060547,0.6758597493171692
+2009-01-05,11000,2.740000009536743,2.740000009536743,2.650000095367432,2.6700000762939453,0.6376487016677856
+2009-01-02,8500,2.690000057220459,2.7300000190734863,2.6700000762939453,2.7100000381469727,0.647201418876648
+2008-12-31,21000,2.640000104904175,2.700000047683716,2.5,2.700000047683716,0.6448132395744324
+2008-12-30,20700,2.3499999046325684,2.619999885559082,2.3499999046325684,2.609999895095825,0.6233193874359131
+2008-12-29,53900,2.259999990463257,2.3499999046325684,2.25,2.3499999046325684,0.5612262487411499
+2008-12-26,19800,2.119999885559082,2.2300000190734863,2.009999990463257,2.190000057220459,0.5230151414871216
+2008-12-24,4100,2.009999990463257,2.150000095367432,2.0,2.059999942779541,0.49196857213974
+2008-12-23,119700,2.009999990463257,2.0199999809265137,1.950000047683716,2.009999990463257,0.4800275862216949
+2008-12-22,61800,1.940000057220459,2.0199999809265137,1.909999966621399,2.0,0.4776394069194793
+2008-12-19,126900,2.130000114440918,2.150000095367432,1.850000023841858,1.9700000286102293,0.4704748392105102
+2008-12-18,95900,2.0,2.140000104904175,1.950000047683716,2.0,0.4776394069194793
+2008-12-17,136000,2.009999990463257,2.150000095367432,2.0,2.0,0.4776394069194793
+2008-12-16,37800,2.3299999237060547,2.3299999237060547,2.059999942779541,2.059999942779541,0.49196857213974
+2008-12-15,31200,2.2300000190734863,2.2699999809265137,2.1600000858306885,2.240000009536743,0.534956157207489
+2008-12-12,123100,2.039999961853028,2.200000047683716,1.950000047683716,2.1600000858306885,0.5158506035804749
+2008-12-11,119900,2.2799999713897705,2.3399999141693115,2.0999999046325684,2.119999885559082,0.506297767162323
+2008-12-10,139600,2.4200000762939453,2.7300000190734863,2.0199999809265137,2.0899999141693115,0.4991331696510315
+2008-12-09,79900,2.3299999237060547,2.490000009536743,2.1600000858306885,2.309999942779541,0.5516735315322876
+2008-12-08,20700,2.190000057220459,2.3499999046325684,2.130000114440918,2.299999952316284,0.549285352230072
+2008-12-05,18800,2.069999933242798,2.200000047683716,2.069999933242798,2.190000057220459,0.5230151414871216
+2008-12-04,40300,2.059999942779541,2.200000047683716,2.049999952316284,2.1600000858306885,0.5158506035804749
+2008-12-03,11900,1.850000023841858,2.049999952316284,1.840000033378601,1.940000057220459,0.4633102416992187
+2008-12-02,6000,1.899999976158142,1.9600000381469729,1.830000042915344,1.840000033378601,0.4394282698631286
+2008-12-01,5600,1.940000057220459,1.9600000381469729,1.919999957084656,1.950000047683716,0.4656984508037567
+2008-11-28,7200,1.8899999856948853,1.9800000190734863,1.7300000190734863,1.9800000190734863,0.4728630185127258
+2008-11-26,50000,1.600000023841858,1.7899999618530271,1.600000023841858,1.7799999713897705,0.4250990748405456
+2008-11-25,15200,1.5700000524520874,1.7599999904632568,1.559999942779541,1.659999966621399,0.396440714597702
+2008-11-24,12000,1.7799999713897705,1.7799999713897705,1.559999942779541,1.6100000143051147,0.384499728679657
+2008-11-21,107600,1.5800000429153442,1.6100000143051147,1.3899999856948853,1.600000023841858,0.3821115493774414
+2008-11-20,42400,1.4600000381469729,1.5499999523162842,1.4500000476837158,1.5,0.3582295477390289
+2008-11-19,61400,1.4900000095367432,1.5299999713897705,1.4800000190734863,1.4900000095367432,0.3558413386344909
+2008-11-18,76500,1.5800000429153442,1.600000023841858,1.5199999809265137,1.5499999523162842,0.3701705634593963
+2008-11-17,135500,1.7000000476837158,1.7200000286102295,1.5499999523162842,1.600000023841858,0.3821115493774414
+2008-11-14,62900,1.809999942779541,1.8799999952316284,1.649999976158142,1.690000057220459,0.4036052823066711
+2008-11-13,26500,1.809999942779541,1.809999942779541,1.600000023841858,1.7200000286102295,0.410769909620285
+2008-11-12,84100,1.75,1.75,1.5800000429153442,1.6100000143051147,0.384499728679657
+2008-11-11,3700,1.7300000190734863,1.7300000190734863,1.7000000476837158,1.7100000381469729,0.4083817303180694
+2008-11-10,57800,2.069999933242798,2.069999933242798,1.7400000095367432,1.7400000095367432,0.4155462980270386
+2008-11-07,467500,1.850000023841858,1.909999966621399,1.7999999523162842,1.820000052452088,0.4346518814563751
+2008-11-06,182400,1.8600000143051147,2.0899999141693115,1.659999966621399,1.7200000286102295,0.410769909620285
+2008-11-05,79600,1.919999957084656,2.0299999713897705,1.7899999618530271,1.809999942779541,0.4322636425495147
+2008-11-04,186600,2.049999952316284,2.130000114440918,1.899999976158142,2.039999961853028,0.4871921837329864
+2008-11-03,87300,2.109999895095825,2.259999990463257,1.809999942779541,1.940000057220459,0.4633102416992187
+2008-10-31,100300,2.0799999237060547,2.0999999046325684,1.9900000095367432,2.0299999713897705,0.4848040044307709
+2008-10-30,153900,2.359999895095825,2.369999885559082,1.950000047683716,2.009999990463257,0.4800275862216949
+2008-10-29,239000,1.9700000286102293,1.9700000286102293,1.7300000190734863,1.9299999475479128,0.4609220325946808
+2008-10-28,136600,2.0,2.009999990463257,1.830000042915344,1.9600000381469729,0.4680866301059723
+2008-10-27,124500,2.309999942779541,2.369999885559082,1.919999957084656,1.919999957084656,0.4585338532924652
+2008-10-24,16500,2.2100000381469727,2.3299999237060547,2.140000104904175,2.3299999237060547,0.5564498901367188
+2008-10-23,10400,2.490000009536743,2.490000009536743,2.200000047683716,2.200000047683716,0.5254033207893372
+2008-10-22,9700,2.569999933242798,2.569999933242798,2.440000057220459,2.440000057220459,0.5827201008796692
+2008-10-21,137700,2.4100000858306885,2.700000047683716,2.4100000858306885,2.619999885559082,0.6257076263427734
+2008-10-20,38900,2.559999942779541,2.559999942779541,2.25,2.369999885559082,0.5660027265548706
+2008-10-17,17700,2.5,2.509999990463257,2.200000047683716,2.3299999237060547,0.5564498901367188
+2008-10-16,56900,2.140000104904175,2.819999933242798,1.9800000190734863,2.4600000381469727,0.5874964594841003
+2008-10-15,65800,2.039999961853028,2.289999961853028,1.919999957084656,2.0899999141693115,0.4991331696510315
+2008-10-14,97100,2.390000104904175,2.5799999237060547,2.0,2.0,0.4776394069194793
+2008-10-13,121900,2.690000057220459,2.720000028610229,2.2699999809265137,2.390000104904175,0.5707791447639465
+2008-10-10,105800,2.3299999237060547,2.609999895095825,2.2300000190734863,2.5199999809265137,0.6018256545066833
+2008-10-09,155000,2.3499999046325684,2.5799999237060547,2.299999952316284,2.5299999713897705,0.6042138338088989
+2008-10-08,155800,1.9900000095367432,2.549999952316284,1.899999976158142,2.2699999809265137,0.5421207547187805
+2008-10-07,52800,2.0,2.740000009536743,1.850000023841858,1.950000047683716,0.4656984508037567
+2008-10-06,106700,2.470000028610229,2.539999961853028,1.649999976158142,2.0,0.4776394069194793
+2008-10-03,97600,2.5799999237060547,2.690000057220459,2.4100000858306885,2.4600000381469727,0.5874964594841003
+2008-10-02,121000,2.9600000381469727,2.9600000381469727,2.299999952316284,2.450000047683716,0.5851082801818848
+2008-10-01,41800,2.9800000190734863,3.0,2.9200000762939453,2.9800000190734863,0.7116826772689819
+2008-09-30,104100,2.7300000190734863,3.0,2.549999952316284,3.0,0.7164590954780579
+2008-09-29,130700,3.200000047683716,3.299999952316284,2.299999952316284,2.7699999809265137,0.6615305542945862
+2008-09-26,91500,3.309999942779541,3.450000047683716,3.0299999713897705,3.0899999141693115,0.7379528880119324
+2008-09-25,123100,3.7699999809265137,3.7699999809265137,3.2100000381469727,3.2799999713897705,0.7833285927772522
+2008-09-24,88100,4.170000076293945,4.190000057220459,3.690000057220459,3.690000057220459,0.8812447190284729
+2008-09-23,59400,4.5,4.519999980926514,4.059999942779541,4.059999942779541,0.9696080088615416
+2008-09-22,39600,4.53000020980835,4.53000020980835,4.25,4.360000133514404,1.041253924369812
+2008-09-19,30000,5.130000114440918,5.170000076293945,4.300000190734863,4.429999828338623,1.0579712390899658
+2008-09-18,74900,4.809999942779541,4.900000095367432,4.260000228881836,4.440000057220459,1.0603595972061155
+2008-09-17,52400,5.050000190734863,5.090000152587891,4.769999980926514,4.860000133514404,1.1606637239456177
+2008-09-16,43000,5.179999828338623,5.210000038146973,4.949999809265137,5.010000228881836,1.1964867115020752
+2008-09-15,10400,5.289999961853027,5.320000171661377,5.210000038146973,5.289999961853027,1.2633562088012695
+2008-09-12,35700,5.510000228881836,5.53000020980835,5.340000152587891,5.5,1.31350839138031
+2008-09-11,33900,5.570000171661377,5.639999866485596,5.449999809265137,5.610000133514404,1.3397786617279053
+2008-09-10,21300,5.429999828338623,5.760000228881836,5.349999904632568,5.699999809265137,1.361272215843201
+2008-09-09,50400,5.820000171661377,5.860000133514404,5.150000095367432,5.409999847412109,1.2920145988464355
+2008-09-08,17100,6.190000057220459,6.25,5.849999904632568,5.860000133514404,1.3994834423065186
+2008-09-05,18900,5.909999847412109,6.210000038146973,5.909999847412109,6.190000057220459,1.4782941341400146
+2008-09-04,45700,5.539999961853027,6.179999828338623,5.5,6.159999847412109,1.471129298210144
+2008-09-03,13700,5.71999979019165,5.730000019073486,5.400000095367432,5.630000114440918,1.3445550203323364
+2008-09-02,19200,5.889999866485596,5.900000095367432,5.630000114440918,5.699999809265137,1.361272215843201
+2008-08-29,29700,5.679999828338623,5.849999904632568,5.429999828338623,5.699999809265137,1.361272215843201
+2008-08-28,17600,5.300000190734863,5.590000152587891,5.300000190734863,5.590000152587891,1.3350021839141846
+2008-08-27,12600,5.159999847412109,5.329999923706055,5.099999904632568,5.269999980926514,1.2585798501968384
+2008-08-26,19800,5.110000133514404,5.239999771118164,5.050000190734863,5.199999809265137,1.241862416267395
+2008-08-25,29400,5.429999828338623,5.53000020980835,5.070000171661377,5.070000171661377,1.2108159065246582
+2008-08-22,16200,5.369999885559082,5.559999942779541,5.190000057220459,5.5,1.31350839138031
+2008-08-21,52600,5.21999979019165,5.630000114440918,5.170000076293945,5.389999866485596,1.2872382402420044
+2008-08-20,37700,5.409999847412109,5.599999904632568,5.210000038146973,5.349999904632568,1.277685523033142
+2008-08-19,45700,5.800000190734863,5.840000152587891,5.230000019073486,5.340000152587891,1.2752974033355713
+2008-08-18,53600,6.139999866485596,6.28000020980835,5.590000152587891,5.789999961853027,1.3827661275863647
+2008-08-15,50700,6.539999961853027,6.550000190734863,6.150000095367432,6.159999847412109,1.471129298210144
+2008-08-14,49900,6.429999828338623,6.699999809265137,6.159999847412109,6.570000171661377,1.5690454244613647
+2008-08-13,23400,6.550000190734863,6.590000152587891,6.429999828338623,6.449999809265137,1.5403870344161987
+2008-08-12,24700,6.409999847412109,6.599999904632568,6.409999847412109,6.599999904632568,1.5762099027633667
+2008-08-11,40300,6.300000190734863,6.599999904632568,6.199999809265137,6.489999771118164,1.5499398708343506
+2008-08-08,50600,5.710000038146973,6.260000228881836,5.579999923706055,6.230000019073486,1.487846851348877
+2008-08-07,19100,5.809999942779541,5.809999942779541,5.539999961853027,5.75,1.373213291168213
+2008-08-06,41500,5.269999980926514,6.079999923706055,5.210000038146973,5.869999885559082,1.4018715620040894
+2008-08-05,113400,5.389999866485596,5.590000152587891,5.170000076293945,5.369999885559082,1.2824618816375732
+2008-08-04,20200,5.75,5.75,5.46999979019165,5.5,1.31350839138031
+2008-08-01,10300,5.690000057220459,5.78000020980835,5.619999885559082,5.639999866485596,1.3469431400299072
+2008-07-31,38500,5.559999942779541,5.800000190734863,5.420000076293945,5.739999771118164,1.3708250522613523
+2008-07-30,24400,5.599999904632568,5.630000114440918,5.28000020980835,5.440000057220459,1.299179196357727
+2008-07-29,29900,5.139999866485596,5.53000020980835,5.079999923706055,5.460000038146973,1.3039556741714478
+2008-07-28,35500,5.050000190734863,5.050000190734863,5.019999980926514,5.050000190734863,1.206039547920227
+2008-07-25,28000,5.380000114440918,5.420000076293945,5.210000038146973,5.210000038146973,1.2442506551742554
+2008-07-24,20000,5.71999979019165,5.71999979019165,5.340000152587891,5.420000076293945,1.294402837753296
+2008-07-23,60400,5.409999847412109,5.869999885559082,5.360000133514404,5.599999904632568,1.337390422821045
+2008-07-22,46800,5.300000190734863,5.420000076293945,5.130000114440918,5.25,1.2538034915924072
+2008-07-21,20700,5.659999847412109,5.659999847412109,5.409999847412109,5.409999847412109,1.2920145988464355
+2008-07-18,29100,5.53000020980835,5.840000152587891,5.369999885559082,5.679999828338623,1.3564958572387695
+2008-07-17,50800,5.159999847412109,5.489999771118164,5.059999942779541,5.400000095367432,1.2896264791488647
+2008-07-16,60000,5.190000057220459,5.389999866485596,4.900000095367432,5.179999828338623,1.237086057662964
+2008-07-15,49500,5.309999942779541,5.519999980926514,4.949999809265137,5.389999866485596,1.2872382402420044
+2008-07-14,46900,5.230000019073486,5.230000019073486,5.079999923706055,5.170000076293945,1.234697937965393
+2008-07-11,136200,5.28000020980835,5.389999866485596,5.050000190734863,5.309999942779541,1.2681326866149902
+2008-07-10,137700,5.110000133514404,5.570000171661377,5.110000133514404,5.28000020980835,1.2609680891036987
+2008-07-09,148800,5.380000114440918,5.380000114440918,5.03000020980835,5.110000133514404,1.2203686237335205
+2008-07-08,90000,5.090000152587891,5.349999904632568,4.980000019073486,5.329999923706055,1.2729090452194214
+2008-07-07,59200,5.0,5.130000114440918,4.929999828338623,5.130000114440918,1.2251449823379517
+2008-07-03,28200,5.050000190734863,5.079999923706055,4.949999809265137,4.949999809265137,1.1821575164794922
+2008-07-02,116100,4.929999828338623,5.059999942779541,4.900000095367432,5.059999942779541,1.208427667617798
+2008-07-01,149000,5.150000095367432,5.320000171661377,4.880000114440918,4.880000114440918,1.1654402017593384
+2008-06-30,55300,5.309999942779541,5.590000152587891,5.190000057220459,5.190000057220459,1.2394742965698242
+2008-06-27,1037500,5.550000190734863,5.699999809265137,5.159999847412109,5.269999980926514,1.2585798501968384
+2008-06-26,119000,5.619999885559082,5.75,5.420000076293945,5.550000190734863,1.3254493474960327
+2008-06-25,51400,5.71999979019165,6.110000133514404,5.590000152587891,5.699999809265137,1.361272215843201
+2008-06-24,81300,5.929999828338623,5.949999809265137,5.619999885559082,5.71999979019165,1.3660485744476318
+2008-06-23,107500,6.090000152587891,6.090000152587891,5.880000114440918,5.980000019073486,1.428141713142395
+2008-06-20,138800,6.349999904632568,6.539999961853027,5.889999866485596,6.079999923706055,1.4520238637924194
+2008-06-19,121800,6.119999885559082,6.400000095367432,6.03000020980835,6.400000095367432,1.5284461975097656
+2008-06-18,48300,5.989999771118164,6.199999809265137,5.989999771118164,6.159999847412109,1.471129298210144
+2008-06-17,71500,6.28000020980835,6.28000020980835,6.0,6.050000190734863,1.4448593854904177
+2008-06-16,58500,6.170000076293945,6.429999828338623,6.130000114440918,6.300000190734863,1.5045641660690308
+2008-06-13,98000,6.230000019073486,6.230000019073486,6.099999904632568,6.159999847412109,1.471129298210144
+2008-06-12,85700,6.309999942779541,6.449999809265137,6.199999809265137,6.199999809265137,1.4806822538375854
+2008-06-11,46800,6.409999847412109,6.429999828338623,6.309999942779541,6.309999942779541,1.5069522857666016
+2008-06-10,43400,6.369999885559082,6.46999979019165,6.25,6.440000057220459,1.537998914718628
+2008-06-09,143400,6.639999866485596,6.769999980926514,6.400000095367432,6.429999828338623,1.5356106758117676
+2008-06-06,101600,7.050000190734863,7.349999904632568,6.5,6.650000095367432,1.5881510972976685
+2008-06-05,29800,7.159999847412109,7.21999979019165,7.050000190734863,7.110000133514404,1.6980081796646118
+2008-06-04,98900,6.730000019073486,7.480000019073486,6.670000076293945,7.170000076293945,1.7123372554779053
+2008-06-03,95800,6.820000171661377,6.949999809265137,6.690000057220459,6.769999980926514,1.616809368133545
+2008-06-02,49300,6.960000038146973,7.03000020980835,6.510000228881836,6.78000020980835,1.6191976070404053
+2008-05-30,60500,6.579999923706055,7.0,6.579999923706055,6.940000057220459,1.6574088335037231
+2008-05-29,50600,6.519999980926514,6.699999809265137,6.519999980926514,6.579999923706055,1.5714335441589355
+2008-05-28,106900,6.690000057220459,6.690000057220459,6.360000133514404,6.559999942779541,1.5666571855545044
+2008-05-27,62900,6.630000114440918,6.840000152587891,6.449999809265137,6.659999847412109,1.5905392169952393
+2008-05-23,81500,6.900000095367432,7.070000171661377,6.550000190734863,6.599999904632568,1.5762099027633667
+2008-05-22,40900,6.96999979019165,7.059999942779541,6.889999866485596,6.949999809265137,1.659796953201294
+2008-05-21,88400,7.070000171661377,7.139999866485596,6.989999771118164,6.989999771118164,1.6693496704101562
+2008-05-20,34400,7.039999961853027,7.070000171661377,6.909999847412109,7.039999961853027,1.6812907457351685
+2008-05-19,41700,7.289999961853027,7.289999961853027,7.050000190734863,7.079999923706055,1.6908435821533203
+2008-05-16,40300,7.5,7.5,7.150000095367432,7.320000171661377,1.7481602430343628
+2008-05-15,50600,7.329999923706055,7.5,7.170000076293945,7.46999979019165,1.7839831113815308
+2008-05-14,242200,7.510000228881836,7.650000095367432,7.340000152587891,7.340000152587891,1.752936601638794
+2008-05-13,144900,7.380000114440918,7.559999942779541,7.340000152587891,7.53000020980835,1.798312425613403
+2008-05-12,26300,7.480000019073486,7.550000190734863,7.28000020980835,7.349999904632568,1.7553248405456543
+2008-05-09,39200,7.480000019073486,7.619999885559082,7.369999885559082,7.449999809265137,1.77920663356781
+2008-05-08,71100,7.519999980926514,7.610000133514404,7.349999904632568,7.550000190734863,1.8030887842178345
+2008-05-07,140800,7.440000057220459,7.670000076293945,7.440000057220459,7.539999961853027,1.800700545310974
+2008-05-06,110400,8.0,8.0,7.400000095367432,7.650000095367432,1.8269709348678589
+2008-05-05,28400,8.149999618530273,8.239999771118164,7.909999847412109,8.119999885559082,1.9392160177230835
+2008-05-02,144000,8.34000015258789,8.479999542236328,7.960000038146973,8.229999542236328,1.9654860496521
+2008-05-01,91000,8.029999732971191,8.260000228881836,8.029999732971191,8.1899995803833,1.955933213233948
+2008-04-30,104200,8.079999923706055,8.199999809265137,7.849999904632568,8.050000190734863,1.92249858379364
+2008-04-29,233500,7.940000057220459,8.09000015258789,7.900000095367432,8.069999694824219,1.9272749423980715
+2008-04-28,88500,7.730000019073486,8.0,7.730000019073486,7.920000076293945,1.8914520740509035
+2008-04-25,45700,7.929999828338623,7.980000019073486,7.800000190734863,7.880000114440918,1.881899356842041
+2008-04-24,56400,7.869999885559082,8.020000457763672,7.760000228881836,7.909999847412109,1.889063835144043
+2008-04-23,31900,7.880000114440918,7.949999809265137,7.710000038146973,7.889999866485596,1.884287476539612
+2008-04-22,59300,7.800000190734863,7.989999771118164,7.610000133514404,7.840000152587891,1.8723465204238887
+2008-04-21,58500,8.0,8.149999618530273,7.820000171661377,7.860000133514404,1.8771228790283203
+2008-04-18,434400,8.170000076293945,8.210000038146973,7.900000095367432,8.0600004196167,1.9248868227005005
+2008-04-17,34400,7.980000019073486,8.079999923706055,7.820000171661377,8.050000190734863,1.92249858379364
+2008-04-16,48500,7.980000019073486,8.0600004196167,7.889999866485596,8.029999732971191,1.91772210597992
+2008-04-15,258300,7.659999847412109,8.0,7.440000057220459,7.909999847412109,1.889063835144043
+2008-04-14,27400,7.920000076293945,7.929999828338623,7.699999809265137,7.820000171661377,1.867570161819458
+2008-04-11,52700,7.949999809265137,7.989999771118164,7.78000020980835,7.940000057220459,1.896228551864624
+2008-04-10,29400,8.229999542236328,8.279999732971191,7.929999828338623,8.050000190734863,1.92249858379364
+2008-04-09,90400,8.270000457763672,8.390000343322754,8.15999984741211,8.25,1.9702625274658203
+2008-04-08,65200,8.3100004196167,8.579999923706055,8.119999885559082,8.229999542236328,1.9654860496521
+2008-04-07,117600,8.350000381469727,8.640000343322754,8.1899995803833,8.399999618530273,2.0060853958129883
+2008-04-04,49200,8.3100004196167,8.420000076293945,8.069999694824219,8.3100004196167,1.9845918416976929
+2008-04-03,24600,8.289999961853027,8.470000267028809,8.25,8.260000228881836,1.9726507663726809
+2008-04-02,41400,8.510000228881836,8.989999771118164,8.229999542236328,8.619999885559082,2.0586259365081787
+2008-04-01,69600,8.979999542236328,8.979999542236328,8.300000190734863,8.460000038146973,2.0204148292541504
+2008-03-31,182100,8.0,9.0,8.0,8.930000305175781,2.132660150527954
+2008-03-28,18100,8.0600004196167,8.130000114440918,7.989999771118164,7.989999771118164,1.908169388771057
+2008-03-27,21500,8.199999809265137,8.399999618530273,8.079999923706055,8.100000381469727,1.934439778327942
+2008-03-26,74200,8.1899995803833,8.449999809265137,8.109999656677246,8.180000305175781,1.9535452127456665
+2008-03-25,175900,7.71999979019165,8.359999656677246,7.420000076293945,8.199999809265137,1.958321452140808
+2008-03-24,127900,6.96999979019165,7.730000019073486,6.809999942779541,7.699999809265137,1.838911771774292
+2008-03-20,365400,7.0,7.110000133514404,6.860000133514404,6.960000038146973,1.6621851921081543
+2008-03-19,43700,7.239999771118164,7.5,7.03000020980835,7.03000020980835,1.6789026260375977
+2008-03-18,83300,7.309999942779541,7.480000019073486,7.010000228881836,7.159999847412109,1.709949016571045
+2008-03-17,70000,7.329999923706055,7.460000038146973,6.940000057220459,7.139999866485596,1.7051726579666138
+2008-03-14,56600,7.679999828338623,7.679999828338623,7.199999809265137,7.420000076293945,1.772042155265808
+2008-03-13,50400,7.380000114440918,7.690000057220459,7.25,7.630000114440918,1.822194218635559
+2008-03-12,128100,7.5,7.650000095367432,7.340000152587891,7.510000228881836,1.7935360670089722
+2008-03-11,87200,7.489999771118164,7.53000020980835,7.0,7.5,1.7911478281021118
+2008-03-10,149100,7.769999980926514,7.949999809265137,7.260000228881836,7.320000171661377,1.7481602430343628
+2008-03-07,346700,7.75,8.15999984741211,7.670000076293945,7.670000076293945,1.83174729347229
+2008-03-06,77100,7.739999771118164,7.920000076293945,7.739999771118164,7.739999771118164,1.8484644889831543
+2008-03-05,61300,7.800000190734863,7.800000190734863,7.670000076293945,7.800000190734863,1.8627938032150269
+2008-03-04,21800,7.840000152587891,7.900000095367432,7.769999980926514,7.800000190734863,1.8627938032150269
+2008-03-03,151700,8.149999618530273,8.1899995803833,7.800000190734863,7.940000057220459,1.896228551864624
+2008-02-29,114400,8.220000267028809,8.489999771118164,8.020000457763672,8.270000457763672,1.975039005279541
+2008-02-28,515600,8.619999885559082,8.630000114440918,8.199999809265137,8.34000015258789,1.9917563199996948
+2008-02-27,240900,8.640000343322754,8.640000343322754,8.390000343322754,8.550000190734863,2.041908502578736
+2008-02-26,107200,8.319999694824219,8.8100004196167,8.170000076293945,8.739999771118164,2.0872840881347656
+2008-02-25,112000,7.989999771118164,8.529999732971191,7.989999771118164,8.149999618530273,1.9463804960250848
+2008-02-22,31300,8.079999923706055,8.220000267028809,7.989999771118164,8.039999961853027,1.92011034488678
+2008-02-21,37400,8.569999694824219,8.619999885559082,8.079999923706055,8.079999923706055,1.9296633005142207
+2008-02-20,81300,8.319999694824219,8.649999618530273,8.319999694824219,8.489999771118164,2.0275793075561523
+2008-02-19,246500,8.569999694824219,8.770000457763672,8.270000457763672,8.34000015258789,1.9917563199996948
+2008-02-15,40200,8.65999984741211,8.859999656677246,8.449999809265137,8.470000267028809,2.0228030681610107
+2008-02-14,90000,8.8100004196167,8.9399995803833,8.550000190734863,8.739999771118164,2.0872840881347656
+2008-02-13,395600,8.829999923706055,8.920000076293945,8.369999885559082,8.8100004196167,2.104001760482788
+2008-02-12,68200,8.670000076293945,8.979999542236328,8.5600004196167,8.729999542236328,2.0848958492279053
+2008-02-11,156400,7.789999961853027,8.720000267028809,7.789999961853027,8.630000114440918,2.061014175415039
+2008-02-08,560500,7.610000133514404,8.100000381469727,7.610000133514404,7.800000190734863,1.8627938032150269
+2008-02-07,328200,8.140000343322754,8.229999542236328,7.75,7.769999980926514,1.8556290864944456
+2008-02-06,98300,8.220000267028809,8.5,8.149999618530273,8.220000267028809,1.9630979299545288
+2008-02-05,168200,8.1899995803833,8.270000457763672,7.949999809265137,8.140000343322754,1.943992495536804
+2008-02-04,123800,8.140000343322754,8.25,8.0,8.100000381469727,1.934439778327942
+2008-02-01,358200,8.039999961853027,8.180000305175781,8.0,8.149999618530273,1.9463804960250848
+2008-01-31,468900,7.679999828338623,8.34000015258789,7.679999828338623,7.940000057220459,1.896228551864624
+2008-01-30,97000,7.900000095367432,8.069999694824219,7.75,7.820000171661377,1.867570161819458
+2008-01-29,50900,7.989999771118164,8.100000381469727,7.949999809265137,7.96999979019165,1.903393030166626
+2008-01-28,127900,7.960000038146973,8.130000114440918,7.840000152587891,7.96999979019165,1.903393030166626
+2008-01-25,158700,7.849999904632568,8.489999771118164,7.809999942779541,7.980000019073486,1.9057812690734863
+2008-01-24,120100,7.880000114440918,8.229999542236328,7.710000038146973,7.760000228881836,1.853240966796875
+2008-01-23,270400,7.579999923706055,8.25,7.579999923706055,7.78000020980835,1.8580173254013064
+2008-01-22,127800,7.199999809265137,7.699999809265137,7.199999809265137,7.630000114440918,1.822194218635559
+2008-01-18,221900,7.550000190734863,7.900000095367432,7.519999980926514,7.559999942779541,1.8054769039154053
+2008-01-17,221700,7.760000228881836,8.039999961853027,7.650000095367432,7.650000095367432,1.8269709348678589
+2008-01-16,669800,7.760000228881836,8.180000305175781,7.71999979019165,7.789999961853027,1.8604055643081665
+2008-01-15,29400,7.949999809265137,8.029999732971191,7.670000076293945,7.769999980926514,1.8556290864944456
+2008-01-14,37100,8.15999984741211,8.380000114440918,8.020000457763672,8.079999923706055,1.9296633005142207
+2008-01-11,46100,8.199999809265137,8.5,8.010000228881836,8.079999923706055,1.9296633005142207
+2008-01-10,67000,8.279999732971191,8.350000381469727,8.09000015258789,8.25,1.9702625274658203
+2008-01-09,86700,8.329999923706055,8.460000038146973,7.829999923706055,8.390000343322754,2.003697395324707
+2008-01-08,51600,8.760000228881836,9.079999923706056,8.350000381469727,8.369999885559082,1.9989209175109863
+2008-01-07,45000,8.899999618530273,8.979999542236328,8.680000305175781,8.739999771118164,2.0872840881347656
+2008-01-04,57900,8.899999618530273,9.239999771118164,8.75,8.800000190734863,2.1016132831573486
+2008-01-03,74800,9.140000343322754,9.399999618530272,8.789999961853027,8.850000381469727,2.113554716110229
+2008-01-02,87000,9.550000190734863,9.779999732971191,9.140000343322754,9.149999618530272,2.1852002143859863
+2007-12-31,29200,9.579999923706056,9.84000015258789,9.520000457763672,9.579999923706056,2.287892818450928
+2007-12-28,69700,10.020000457763672,10.020000457763672,9.510000228881836,9.630000114440918,2.2998337745666504
+2007-12-27,23400,10.399999618530272,10.40999984741211,10.0,10.020000457763672,2.3929734230041504
+2007-12-26,50900,10.25,10.470000267028809,10.220000267028809,10.470000267028809,2.5004422664642334
+2007-12-24,22600,10.300000190734863,10.300000190734863,10.010000228881836,10.260000228881836,2.450289964675904
+2007-12-21,84600,10.390000343322754,10.449999809265137,10.050000190734863,10.25,2.447901964187622
+2007-12-20,43500,10.289999961853027,10.329999923706056,9.880000114440918,10.239999771118164,2.4455134868621826
+2007-12-19,55100,10.109999656677246,10.329999923706056,9.800000190734863,10.210000038146973,2.43834924697876
+2007-12-18,68100,9.6899995803833,10.100000381469728,9.510000228881836,10.09000015258789,2.4096908569335938
+2007-12-17,77800,9.56999969482422,9.729999542236328,9.510000228881836,9.59000015258789,2.290280818939209
+2007-12-14,154300,9.84000015258789,10.229999542236328,9.5,9.649999618530272,2.304610013961792
+2007-12-13,68800,9.800000190734863,10.25,9.609999656677246,9.970000267028809,2.381032466888428
+2007-12-12,176400,10.279999732971191,10.279999732971191,9.470000267028809,9.899999618530272,2.3643150329589844
+2007-12-11,69400,10.5600004196167,10.600000381469728,10.0,10.039999961853027,2.397749900817871
+2007-12-10,56700,10.289999961853027,10.760000228881836,10.199999809265137,10.529999732971191,2.5147716999053955
+2007-12-07,26600,10.260000228881836,10.729999542236328,10.260000228881836,10.329999923706056,2.4670073986053467
+2007-12-06,30800,10.449999809265137,10.789999961853027,10.449999809265137,10.670000076293944,2.548206329345703
+2007-12-05,113000,10.170000076293944,10.979999542236328,10.170000076293944,10.5,2.5076069831848145
+2007-12-04,79200,10.289999961853027,10.289999961853027,9.899999618530272,10.0,2.3881969451904297
+2007-12-03,75800,10.449999809265137,10.619999885559082,10.359999656677246,10.420000076293944,2.4885013103485107
+2007-11-30,41200,11.010000228881836,11.0600004196167,10.670000076293944,10.670000076293944,2.548206329345703
+2007-11-29,24500,10.949999809265137,11.25,10.649999618530272,10.829999923706056,2.5864174365997314
+2007-11-28,52200,10.75,11.149999618530272,10.5,11.050000190734863,2.6389577388763428
+2007-11-27,37100,10.9399995803833,11.0600004196167,10.59000015258789,10.619999885559082,2.5362653732299805
+2007-11-26,43500,10.850000381469728,11.289999961853027,10.829999923706056,10.920000076293944,2.6079113483428955
+2007-11-23,18300,10.899999618530272,10.920000076293944,10.8100004196167,10.869999885559082,2.5959701538085938
+2007-11-21,36800,11.079999923706056,11.199999809265137,10.6899995803833,10.739999771118164,2.5649237632751465
+2007-11-20,97600,11.229999542236328,11.229999542236328,10.75,11.130000114440918,2.6580634117126465
+2007-11-19,82300,11.210000038146973,11.279999732971191,10.65999984741211,11.199999809265137,2.67478084564209
+2007-11-16,157900,10.520000457763672,11.460000038146973,9.949999809265137,11.279999732971191,2.6938862800598145
+2007-11-15,17700,9.989999771118164,10.529999732971191,9.989999771118164,10.529999732971191,2.5147716999053955
+2007-11-14,91400,10.020000457763672,10.25,9.949999809265137,10.25,2.447901964187622
+2007-11-13,140500,10.109999656677246,10.529999732971191,9.81999969482422,9.949999809265137,2.376255989074707
+2007-11-12,71900,10.210000038146973,10.770000457763672,10.039999961853027,10.050000190734863,2.4001379013061523
+2007-11-09,160000,10.25,10.949999809265137,9.920000076293944,10.199999809265137,2.4359607696533203
+2007-11-08,104000,10.739999771118164,10.739999771118164,10.0,10.25,2.447901964187622
+2007-11-07,50800,10.739999771118164,10.960000038146973,10.550000190734863,10.619999885559082,2.5362653732299805
+2007-11-06,61800,10.720000267028809,10.899999618530272,10.649999618530272,10.890000343322754,2.6007466316223145
+2007-11-05,51600,10.760000228881836,10.920000076293944,10.65999984741211,10.699999809265137,2.555371046066284
+2007-11-02,56500,10.84000015258789,11.0,10.699999809265137,10.890000343322754,2.6007466316223145
+2007-11-01,80100,11.0,11.100000381469728,10.720000267028809,10.800000190734863,2.579252958297729
+2007-10-31,51400,11.100000381469728,11.199999809265137,10.720000267028809,11.140000343322754,2.660451650619507
+2007-10-30,45000,11.130000114440918,11.130000114440918,10.720000267028809,11.0600004196167,2.641345977783203
+2007-10-29,19100,11.279999732971191,11.31999969482422,11.010000228881836,11.130000114440918,2.6580634117126465
+2007-10-26,65500,11.15999984741211,11.25,10.890000343322754,11.25,2.6867215633392334
+2007-10-25,28100,11.09000015258789,11.09000015258789,10.850000381469728,10.970000267028809,2.619852304458618
+2007-10-24,49800,10.93000030517578,11.039999961853027,10.5,11.020000457763672,2.631793260574341
+2007-10-23,118700,11.34000015258789,11.380000114440918,10.979999542236328,11.0,2.62701678276062
+2007-10-22,56700,10.899999618530272,11.369999885559082,10.899999618530272,11.270000457763672,2.691498041152954
+2007-10-19,168300,11.40999984741211,11.460000038146973,10.899999618530272,10.899999618530272,2.603134870529175
+2007-10-18,262300,11.5,11.5600004196167,11.199999809265137,11.420000076293944,2.727320909500122
+2007-10-17,64900,11.4399995803833,11.670000076293944,11.350000381469728,11.529999732971191,2.753591060638428
+2007-10-16,89700,11.970000267028809,12.0,11.25,11.31999969482422,2.7034389972686768
+2007-10-15,91300,12.25,12.25,11.65999984741211,11.979999542236328,2.861059665679932
+2007-10-12,101700,12.359999656677246,12.359999656677246,11.960000038146973,12.25,2.925541639328003
+2007-10-11,65200,12.260000228881836,12.420000076293944,12.130000114440918,12.390000343322754,2.9589762687683105
+2007-10-10,92200,11.960000038146973,12.25,11.800000190734863,12.220000267028809,2.918376922607422
+2007-10-09,117900,11.800000190734863,11.960000038146973,11.6899995803833,11.899999618530272,2.841954231262207
+2007-10-08,66300,11.850000381469728,11.899999618530272,11.579999923706056,11.789999961853027,2.8156843185424805
+2007-10-05,37800,11.899999618530272,11.920000076293944,11.6899995803833,11.800000190734863,2.818072557449341
+2007-10-04,21000,11.520000457763672,11.779999732971191,11.520000457763672,11.770000457763672,2.810908079147339
+2007-10-03,54200,11.770000457763672,11.979999542236328,11.449999809265137,11.59000015258789,2.7679202556610107
+2007-10-02,65100,11.1899995803833,12.0,11.140000343322754,11.880000114440918,2.837177991867065
+2007-10-01,234000,11.1899995803833,11.199999809265137,10.93000030517578,11.130000114440918,2.6580634117126465
+2007-09-28,986200,10.75,11.199999809265137,10.539999961853027,11.199999809265137,2.67478084564209
+2007-09-27,37200,10.670000076293944,10.739999771118164,10.59000015258789,10.68000030517578,2.5505948066711426
+2007-09-26,31200,10.550000190734863,10.75,10.539999961853027,10.619999885559082,2.5362653732299805
+2007-09-25,115700,10.619999885559082,10.649999618530272,10.5,10.5,2.5076069831848145
+2007-09-24,97200,10.68000030517578,10.8100004196167,10.369999885559082,10.59000015258789,2.5291008949279785
+2007-09-21,111200,10.989999771118164,10.989999771118164,10.6899995803833,10.6899995803833,2.5529825687408447
+2007-09-20,73500,10.899999618530272,10.90999984741211,10.770000457763672,10.890000343322754,2.6007466316223145
+2007-09-19,72900,10.979999542236328,11.09000015258789,10.8100004196167,10.949999809265137,2.615075826644897
+2007-09-18,131800,10.899999618530272,10.979999542236328,10.81999969482422,10.93000030517578,2.610299587249756
+2007-09-17,127200,11.010000228881836,11.0600004196167,10.859999656677246,10.890000343322754,2.6007466316223145
+2007-09-14,155500,11.06999969482422,11.15999984741211,11.0,11.010000228881836,2.6294050216674805
+2007-09-13,48900,11.15999984741211,11.390000343322754,11.050000190734863,11.170000076293944,2.667616128921509
+2007-09-12,81500,11.380000114440918,11.550000190734863,11.0600004196167,11.109999656677246,2.653286933898926
+2007-09-11,69000,11.390000343322754,11.579999923706056,10.979999542236328,11.4399995803833,2.732097148895264
+2007-09-10,47500,11.609999656677246,11.890000343322754,11.260000228881836,11.3100004196167,2.7010507583618164
+2007-09-07,78300,11.9399995803833,12.25,11.40999984741211,11.550000190734863,2.7583675384521484
+2007-09-06,163200,11.119999885559082,12.100000381469728,11.119999885559082,12.050000190734863,2.877777338027954
+2007-09-05,113800,11.0,11.140000343322754,10.93000030517578,11.039999961853027,2.6365694999694824
+2007-09-04,146100,10.949999809265137,11.079999923706056,10.880000114440918,11.050000190734863,2.6389577388763428
+2007-08-31,84900,10.93000030517578,11.0,10.869999885559082,10.960000038146973,2.617464065551758
+2007-08-30,85100,10.699999809265137,10.859999656677246,10.699999809265137,10.779999732971191,2.574476480484009
+2007-08-29,94400,10.869999885559082,11.0,10.56999969482422,10.81999969482422,2.584029197692871
+2007-08-28,80900,11.399999618530272,11.479999542236328,10.65999984741211,10.829999923706056,2.5864174365997314
+2007-08-27,120400,11.470000267028809,11.670000076293944,11.40999984741211,11.420000076293944,2.727320909500122
+2007-08-24,113500,11.15999984741211,11.649999618530272,11.15999984741211,11.479999542236328,2.741650104522705
+2007-08-23,139400,11.300000190734863,11.390000343322754,11.130000114440918,11.140000343322754,2.660451650619507
+2007-08-22,195700,11.100000381469728,11.56999969482422,11.100000381469728,11.279999732971191,2.6938862800598145
+2007-08-21,205300,11.260000228881836,11.59000015258789,11.029999732971191,11.100000381469728,2.650898694992065
+2007-08-20,218900,10.869999885559082,11.779999732971191,10.869999885559082,11.369999885559082,2.7153801918029785
+2007-08-17,280200,10.670000076293944,11.100000381469728,10.40999984741211,10.800000190734863,2.579252958297729
+2007-08-16,160000,10.199999809265137,10.31999969482422,9.579999923706056,9.949999809265137,2.376255989074707
+2007-08-15,137000,10.350000381469728,10.489999771118164,10.199999809265137,10.199999809265137,2.4359607696533203
+2007-08-14,201700,10.550000190734863,10.550000190734863,10.199999809265137,10.329999923706056,2.4670073986053467
+2007-08-13,130600,10.84000015258789,10.850000381469728,10.329999923706056,10.5600004196167,2.521936178207397
+2007-08-10,171800,10.5,11.0,9.699999809265137,10.609999656677246,2.53387713432312
+2007-08-09,114800,10.520000457763672,10.850000381469728,10.399999618530272,10.470000267028809,2.5004422664642334
+2007-08-08,330500,11.119999885559082,11.31999969482422,10.199999809265137,10.899999618530272,2.603134870529175
+2007-08-07,168900,10.970000267028809,11.199999809265137,10.829999923706056,11.010000228881836,2.6294050216674805
+2007-08-06,226700,10.9399995803833,11.199999809265137,10.59000015258789,10.989999771118164,2.62462854385376
+2007-08-03,48700,11.4399995803833,11.449999809265137,10.829999923706056,10.90999984741211,2.605523109436035
+2007-08-02,527000,11.649999618530272,11.6899995803833,11.380000114440918,11.449999809265137,2.734485626220703
+2007-08-01,354500,11.949999809265137,12.100000381469728,11.56999969482422,11.630000114440918,2.777472972869873
+2007-07-31,657700,12.0,12.1899995803833,11.81999969482422,11.899999618530272,2.841954231262207
+2007-07-30,266000,12.239999771118164,12.239999771118164,11.760000228881836,11.899999618530272,2.841954231262207
+2007-07-27,249900,13.149999618530272,13.149999618530272,12.09000015258789,12.15999984741211,2.904047727584839
+2007-07-26,89100,13.31999969482422,13.5,12.949999809265137,13.25,3.164361000061035
+2007-07-25,106300,14.0,14.0,13.199999809265137,13.529999732971191,3.231230497360229
+2007-07-24,72800,14.050000190734863,14.100000381469728,13.899999618530272,13.920000076293944,3.3243703842163086
+2007-07-23,229200,14.199999809265137,14.279999732971191,14.06999969482422,14.149999618530272,3.379298686981201
+2007-07-20,82400,14.270000457763672,14.289999961853027,14.15999984741211,14.199999809265137,3.391239881515503
+2007-07-19,52700,14.489999771118164,14.539999961853027,14.289999961853027,14.300000190734863,3.415121793746948
+2007-07-18,53700,14.289999961853027,14.43000030517578,14.239999771118164,14.399999618530272,3.4390037059783936
+2007-07-17,75500,14.260000228881836,14.579999923706056,14.260000228881836,14.380000114440918,3.434227228164673
+2007-07-16,44600,14.31999969482422,14.359999656677246,14.229999542236328,14.279999732971191,3.4103453159332275
+2007-07-13,27200,14.399999618530272,14.4399995803833,14.329999923706056,14.380000114440918,3.434227228164673
+2007-07-12,42500,14.399999618530272,14.5,14.199999809265137,14.489999771118164,3.4604973793029785
+2007-07-11,161500,14.34000015258789,14.420000076293944,14.18000030517578,14.279999732971191,3.4103453159332275
+2007-07-10,101700,14.59000015258789,14.649999618530272,14.31999969482422,14.369999885559082,3.431839227676392
+2007-07-09,158900,15.0,15.0,14.399999618530272,14.640000343322754,3.4963204860687256
+2007-07-06,60600,15.0,15.020000457763672,14.81999969482422,14.949999809265137,3.570354461669922
+2007-07-05,35800,15.029999732971191,15.039999961853027,14.93000030517578,15.0,3.582295656204224
+2007-07-03,74700,15.130000114440918,15.130000114440918,14.949999809265137,15.050000190734863,3.594236373901367
+2007-07-02,301700,15.369999885559082,15.390000343322754,14.949999809265137,15.050000190734863,3.594236373901367
+2007-06-29,75400,15.289999961853027,15.31999969482422,15.050000190734863,15.25,3.642000436782837
+2007-06-28,59000,15.100000381469728,15.350000381469728,15.0,15.18000030517578,3.6252830028533936
+2007-06-27,129800,15.479999542236328,15.479999542236328,15.010000228881836,15.079999923706056,3.601401090621948
+2007-06-26,47500,15.5,15.699999809265137,15.18000030517578,15.600000381469728,3.7255876064300537
+2007-06-25,49000,15.739999771118164,15.75,15.350000381469728,15.399999618530272,3.677823543548584
+2007-06-22,361600,15.539999961853027,15.739999771118164,15.40999984741211,15.739999771118164,3.759022235870361
+2007-06-21,58000,15.350000381469728,15.609999656677246,15.3100004196167,15.539999961853027,3.711258172988892
+2007-06-20,102400,15.31999969482422,15.609999656677246,15.229999542236328,15.420000076293944,3.6826000213623047
+2007-06-19,87700,15.600000381469728,15.600000381469728,15.15999984741211,15.25,3.642000436782837
+2007-06-18,77300,15.539999961853027,15.699999809265137,15.539999961853027,15.65999984741211,3.7399165630340576
+2007-06-15,87000,15.5,15.619999885559082,15.399999618530272,15.579999923706056,3.720811128616333
+2007-06-14,37200,15.109999656677246,15.600000381469728,15.109999656677246,15.279999732971191,3.649165153503418
+2007-06-13,115900,14.970000267028809,15.25,14.880000114440918,15.199999809265137,3.630059242248535
+2007-06-12,41000,15.050000190734863,15.1899995803833,14.90999984741211,15.010000228881836,3.584683656692505
+2007-06-11,95400,14.949999809265137,15.300000190734863,14.949999809265137,15.09000015258789,3.6037890911102295
+2007-06-08,1058100,15.210000038146973,15.350000381469728,14.84000015258789,15.0,3.582295656204224
+2007-06-07,100000,15.6899995803833,15.829999923706056,15.25,15.260000228881836,3.644388437271118
+2007-06-06,84700,15.949999809265137,16.100000381469727,15.479999542236328,15.75,3.7614104747772217
+2007-06-05,183900,16.079999923706055,16.110000610351562,15.920000076293944,16.0,3.821115255355835
+2007-06-04,110000,15.970000267028809,16.200000762939453,15.800000190734863,16.139999389648438,3.854549884796143
+2007-06-01,104400,15.970000267028809,16.25,15.800000190734863,15.979999542236328,3.816338777542114
+2007-05-31,89500,15.5,16.149999618530273,15.34000015258789,15.8100004196167,3.7757396697998047
+2007-05-30,51100,15.199999809265137,15.479999542236328,15.06999969482422,15.479999542236328,3.6969289779663086
+2007-05-29,45700,15.239999771118164,15.31999969482422,15.0,15.270000457763672,3.6467771530151367
+2007-05-25,32400,15.149999618530272,15.25,15.100000381469728,15.1899995803833,3.627671241760254
+2007-05-24,52200,15.119999885559082,15.25,15.0,15.119999885559082,3.6109538078308105
+2007-05-23,120800,15.0600004196167,15.239999771118164,14.920000076293944,15.100000381469728,3.606177568435669
+2007-05-22,46600,15.239999771118164,15.239999771118164,14.949999809265137,15.140000343322754,3.6157302856445312
+2007-05-21,68600,15.0,15.300000190734863,15.0,15.289999961853027,3.6515533924102783
+2007-05-18,36200,15.010000228881836,15.09000015258789,14.989999771118164,15.050000190734863,3.594236373901367
+2007-05-17,31200,15.0,15.100000381469728,14.81999969482422,14.960000038146973,3.5727427005767822
+2007-05-16,55800,15.15999984741211,15.25,14.989999771118164,15.010000228881836,3.584683656692505
+2007-05-15,116300,15.210000038146973,15.210000038146973,15.0,15.100000381469728,3.606177568435669
+2007-05-14,62200,15.170000076293944,15.260000228881836,15.050000190734863,15.25,3.642000436782837
+2007-05-11,98400,15.25,15.43000030517578,15.010000228881836,15.210000038146973,3.632447719573975
+2007-05-10,68900,15.470000267028809,15.600000381469728,15.25,15.5,3.701705455780029
+2007-05-09,67300,15.050000190734863,15.600000381469728,15.010000228881836,15.550000190734863,3.713646650314331
+2007-05-08,57200,15.260000228881836,15.260000228881836,14.9399995803833,15.15999984741211,3.620506525039673
+2007-05-07,89200,15.550000190734863,15.600000381469728,15.239999771118164,15.25,3.642000436782837
+2007-05-04,61400,15.399999618530272,15.600000381469728,15.350000381469728,15.600000381469728,3.7255876064300537
+2007-05-03,32000,15.68000030517578,15.68000030517578,15.199999809265137,15.43000030517578,3.684988260269165
+2007-05-02,87600,15.5,15.670000076293944,15.5,15.619999885559082,3.7303638458251953
+2007-05-01,122300,15.06999969482422,15.56999969482422,15.06999969482422,15.470000267028809,3.6945409774780273
+2007-04-30,279900,15.460000038146973,15.479999542236328,14.81999969482422,15.020000457763672,3.5870721340179443
+2007-04-27,32300,15.579999923706056,15.600000381469728,15.25,15.40999984741211,3.680211544036865
+2007-04-26,33500,15.300000190734863,15.529999732971191,15.100000381469728,15.529999732971191,3.7088701725006095
+2007-04-25,41400,15.329999923706056,15.380000114440918,15.229999542236328,15.300000190734863,3.6539418697357178
+2007-04-24,30900,15.31999969482422,15.350000381469728,15.100000381469728,15.300000190734863,3.6539418697357178
+2007-04-23,19100,15.210000038146973,15.25,15.010000228881836,15.199999809265137,3.630059242248535
+2007-04-20,47100,15.260000228881836,15.260000228881836,15.0,15.25,3.642000436782837
+2007-04-19,76200,15.020000457763672,15.15999984741211,14.989999771118164,15.15999984741211,3.620506525039673
+2007-04-18,22300,15.34000015258789,15.460000038146973,15.050000190734863,15.079999923706056,3.601401090621948
+2007-04-17,17400,15.300000190734863,15.479999542236328,15.079999923706056,15.399999618530272,3.677823543548584
+2007-04-16,18200,15.140000343322754,15.529999732971191,15.0,15.31999969482422,3.6587181091308594
+2007-04-13,36700,15.119999885559082,15.140000343322754,14.970000267028809,15.029999732971191,3.5894598960876465
+2007-04-12,32000,15.239999771118164,15.239999771118164,15.0,15.229999542236328,3.637223958969116
+2007-04-11,57400,15.359999656677246,15.359999656677246,14.949999809265137,15.010000228881836,3.584683656692505
+2007-04-10,29400,15.100000381469728,15.5600004196167,15.079999923706056,15.449999809265137,3.689764499664306
+2007-04-09,52500,14.989999771118164,15.5,14.84000015258789,15.3100004196167,3.656329870223999
+2007-04-05,38900,14.970000267028809,15.050000190734863,14.960000038146973,15.050000190734863,3.594236373901367
+2007-04-04,56900,15.020000457763672,15.199999809265137,14.960000038146973,15.0,3.582295656204224
+2007-04-03,61700,15.140000343322754,15.18000030517578,14.949999809265137,15.0,3.582295656204224
+2007-04-02,180700,14.84000015258789,15.210000038146973,14.800000190734863,15.0,3.582295656204224
+2007-03-30,900100,14.84000015258789,15.300000190734863,14.510000228881836,14.510000228881836,3.465273857116699
+2007-03-29,50500,14.329999923706056,14.960000038146973,14.329999923706056,14.720000267028809,3.5154261589050293
+2007-03-28,54200,14.699999809265137,15.010000228881836,14.699999809265137,14.90999984741211,3.56080174446106
+2007-03-27,41400,14.859999656677246,14.979999542236328,14.670000076293944,14.90999984741211,3.56080174446106
+2007-03-26,86500,14.649999618530272,14.960000038146973,14.399999618530272,14.859999656677246,3.548860549926758
+2007-03-23,62400,14.279999732971191,14.760000228881836,14.210000038146973,14.760000228881836,3.524978876113892
+2007-03-22,60300,14.220000267028809,14.220000267028809,14.0,14.15999984741211,3.3816871643066406
+2007-03-21,99800,14.109999656677246,14.25,14.020000457763672,14.170000076293944,3.384075164794922
+2007-03-20,66600,13.989999771118164,14.109999656677246,13.869999885559082,14.079999923706056,3.362581491470337
+2007-03-19,93100,13.260000228881836,14.09000015258789,13.260000228881836,14.09000015258789,3.3649697303771973
+2007-03-16,41700,13.210000038146973,13.479999542236328,13.210000038146973,13.350000381469728,3.1882429122924805
+2007-03-15,384500,13.460000038146973,13.460000038146973,13.199999809265137,13.329999923706056,3.18346643447876
+2007-03-14,196300,13.770000457763672,13.770000457763672,13.300000190734863,13.460000038146973,3.214513063430786
+2007-03-13,224900,13.710000038146973,13.710000038146973,13.40999984741211,13.619999885559082,3.2527241706848145
+2007-03-12,151700,13.9399995803833,14.0,13.65999984741211,13.65999984741211,3.262277364730835
+2007-03-09,192200,13.56999969482422,14.010000228881836,13.470000267028809,13.75,3.28377103805542
+2007-03-08,86000,13.65999984741211,13.949999809265137,12.90999984741211,13.170000076293944,3.1452555656433105
+2007-03-07,39000,13.5600004196167,13.710000038146973,13.4399995803833,13.710000038146973,3.2742183208465576
+2007-03-06,138300,14.279999732971191,14.369999885559082,13.609999656677246,13.630000114440918,3.255112409591675
+2007-03-05,143900,13.100000381469728,13.960000038146973,13.0,13.960000038146973,3.333923101425171
+2007-03-02,311200,13.470000267028809,13.470000267028809,13.06999969482422,13.260000228881836,3.1667494773864746
+2007-03-01,326600,13.229999542236328,13.59000015258789,13.0600004196167,13.399999618530272,3.200183868408203
+2007-02-28,278200,13.43000030517578,13.550000190734863,13.300000190734863,13.300000190734863,3.176302194595337
+2007-02-27,141200,13.289999961853027,13.5,13.15999984741211,13.369999885559082,3.193019151687622
+2007-02-26,182700,13.600000381469728,13.829999923706056,13.399999618530272,13.550000190734863,3.23600697517395
+2007-02-23,263600,13.5600004196167,13.800000190734863,13.5,13.600000381469728,3.247947931289673
+2007-02-22,133700,13.75,13.859999656677246,13.600000381469728,13.65999984741211,3.262277364730835
+2007-02-21,80500,13.979999542236328,14.010000228881836,13.75,13.899999618530272,3.319593906402588
+2007-02-20,93900,14.0,14.140000343322754,13.760000228881836,14.0,3.343475818634033
+2007-02-16,79500,13.949999809265137,14.109999656677246,13.649999618530272,14.0,3.343475818634033
+2007-02-15,143100,14.199999809265137,14.210000038146973,13.9399995803833,14.079999923706056,3.362581491470337
+2007-02-14,101900,14.199999809265137,14.43000030517578,14.18000030517578,14.300000190734863,3.415121793746948
+2007-02-13,74200,14.489999771118164,14.5600004196167,14.199999809265137,14.31999969482422,3.41989803314209
+2007-02-12,69700,14.8100004196167,14.9399995803833,14.300000190734863,14.34000015258789,3.4246745109558105
+2007-02-09,35300,14.949999809265137,14.989999771118164,14.850000381469728,14.869999885559082,3.5512490272521973
+2007-02-08,124300,14.699999809265137,15.0,14.65999984741211,14.859999656677246,3.548860549926758
+2007-02-07,44200,14.420000076293944,14.949999809265137,14.420000076293944,14.729999542236328,3.5178141593933105
+2007-02-06,24200,14.550000190734863,14.6899995803833,14.529999732971191,14.619999885559082,3.491544008255005
+2007-02-05,64600,14.350000381469728,14.779999732971191,14.350000381469728,14.550000190734863,3.474826574325561
+2007-02-02,108200,14.25,14.420000076293944,14.15999984741211,14.300000190734863,3.415121793746948
+2007-02-01,66400,14.3100004196167,14.5,14.25,14.420000076293944,3.4437801837921143
+2007-01-31,46100,14.619999885559082,14.760000228881836,14.25,14.420000076293944,3.4437801837921143
+2007-01-30,40200,14.649999618530272,14.859999656677246,14.630000114440918,14.729999542236328,3.5178141593933105
+2007-01-29,28900,14.800000190734863,14.890000343322754,14.649999618530272,14.789999961853027,3.5321433544158936
+2007-01-26,44700,14.899999618530272,14.899999618530272,14.699999809265137,14.84000015258789,3.544084310531616
+2007-01-25,76400,15.0,15.0,14.609999656677246,14.899999618530272,3.55841326713562
+2007-01-24,220700,14.800000190734863,15.0,14.699999809265137,14.970000267028809,3.5751309394836426
+2007-01-23,61300,14.050000190734863,14.479999542236328,14.050000190734863,14.479999542236328,3.458109140396118
+2007-01-22,81800,14.100000381469728,14.300000190734863,14.100000381469728,14.260000228881836,3.405569076538086
+2007-01-19,39000,14.0,14.25,13.850000381469728,14.149999618530272,3.379298686981201
+2007-01-18,81700,14.010000228881836,14.15999984741211,13.850000381469728,14.149999618530272,3.379298686981201
+2007-01-17,37700,14.029999732971191,14.279999732971191,13.949999809265137,14.149999618530272,3.379298686981201
+2007-01-16,94300,14.0,14.260000228881836,13.699999809265137,14.170000076293944,3.384075164794922
+2007-01-12,94300,13.75,14.1899995803833,13.649999618530272,14.1899995803833,3.3888514041900635
+2007-01-11,109700,13.970000267028809,14.0,13.699999809265137,13.75,3.28377103805542
+2007-01-10,187800,14.0,14.100000381469728,12.34000015258789,13.850000381469728,3.3076531887054443
+2007-01-09,94300,14.199999809265137,14.210000038146973,13.93000030517578,14.06999969482422,3.360193252563477
+2007-01-08,101100,14.0,14.390000343322754,14.0,14.050000190734863,3.355417013168335
+2007-01-05,111000,13.93000030517578,14.06999969482422,13.75,14.0,3.343475818634033
+2007-01-04,523600,14.199999809265137,14.199999809265137,12.4399995803833,14.0,3.343475818634033
+2007-01-03,163600,14.229999542236328,14.399999618530272,13.989999771118164,14.199999809265137,3.391239881515503
+2006-12-29,79400,14.020000457763672,14.18000030517578,14.0,14.18000030517578,3.3864636421203613
+2006-12-28,57500,14.489999771118164,14.489999771118164,14.149999618530272,14.149999618530272,3.379298686981201
+2006-12-27,54200,14.31999969482422,14.649999618530272,14.25,14.399999618530272,3.4390037059783936
+2006-12-26,75600,14.75,14.75,14.25,14.5,3.462885856628418
+2006-12-22,96700,14.25,14.75,14.220000267028809,14.710000038146973,3.513037919998169
+2006-12-21,71300,14.300000190734863,14.56999969482422,14.25,14.550000190734863,3.474826574325561
+2006-12-20,205900,14.210000038146973,14.59000015258789,14.0,14.489999771118164,3.4604973793029785
+2006-12-19,532000,14.350000381469728,14.649999618530272,14.25,14.5,3.462885856628418
+2006-12-18,1062600,14.859999656677246,15.199999809265137,14.300000190734863,14.68000030517578,3.505873203277588
+2006-12-15,5691100,13.75,15.279999732971191,13.010000228881836,15.199999809265137,3.630059242248535