diff --git a/LSTM.py b/LSTM.py
new file mode 100644
index 0000000..1db8500
--- /dev/null
+++ b/LSTM.py
@@ -0,0 +1,222 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+from tensorflow.keras.models import Sequential
+from tensorflow.keras.layers import Dense, Dropout, LSTM
+from tensorflow.keras.callbacks import ModelCheckpoint, EarlyStopping
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+#### Calculate the metrics RMSE and MAPE ####
+def calculate_rmse(y_true, y_pred):
+    """
+    Calculate the Root Mean Squared Error (RMSE)
+    """
+    rmse = np.sqrt(np.mean((y_true - y_pred) ** 2))
+    return rmse
+
+
+def calculate_mape(y_true, y_pred):
+    """
+    Calculate the Mean Absolute Percentage Error (MAPE) %
+    """
+    y_pred, y_true = np.array(y_pred), np.array(y_true)
+    mape = np.mean(np.abs((y_true - y_pred) / y_true)) * 100
+    return mape
+
+train_quota = 0.8
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+#time_window = 10
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+price = stock_data["Close"].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy()
+
+minmax_scaler = preprocessing.MinMaxScaler(feature_range=(0, 1))
+
+features = np.vstack((price, volume)).T
+
+# Necessary for MAs
+norm_features = minmax_scaler.fit_transform(price.reshape(-1, 1))
+
+
+# merge data into 2d numpy array
+Y = np.zeros(features.shape[0] - 1)
+
+
+for i in range(Y.size):
+    Y[i] = norm_features[i+1, 0]
+
+time_window = 20
+
+if time_window > 1:
+    norm_features = enlarge_lag(norm_features, time_window)
+    Y = Y[time_window-1:]
+
+print(norm_features.shape, Y.shape)
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size]
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:]
+
+def LSTM_model():
+    model = Sequential()
+
+    model.add(LSTM(units = 50, return_sequences=True, input_shape=(X_train.shape[1], 1)))
+    model.add(Dropout(0.2))
+
+    model.add(LSTM(units=50, return_sequences=True))
+    model.add(Dropout(0.2))
+
+    model.add(LSTM(units=50))
+    model.add(Dropout(0.2))
+
+    model.add(Dense(units=1))
+
+    return model
+
+model = LSTM_model()
+model.summary()
+model.compile(
+    optimizer="adam",
+    loss="mean_squared_error"
+)
+
+# Save weights only for best model
+checkpointer = ModelCheckpoint(
+    filepath = 'weights_best.hdf5', 
+    verbose = 2, 
+    save_best_only = True
+)
+
+if os.path.exists("./checkpoints/checkpoint"):
+    model.load_weights("./checkpoints/my_checkpoint")
+else:
+    model.fit(
+        X_train, 
+        Y_train, 
+        epochs=25, 
+        batch_size = 32,
+        callbacks = [checkpointer]
+    )
+    
+    model.save_weights("./checkpoints/my_checkpoint")
+
+prediction = model.predict(X_test)
+predicted_prices = minmax_scaler.inverse_transform(prediction).flatten()
+
+counter = 0
+
+#for i in range(prediction.shape[0]-1):
+#    if (prediction[i+1,] - prediction[i,] > 0 and predicted_prices[i+1,] - predicted_prices[i,] > 0) or (prediction[i+1,] - prediction[i,] < 0 and predicted_prices[i+1,] - predicted_prices[i,] < 0):
+#        counter = counter + 1
+
+#print("acc: ", counter/prediction.shape[0])
+
+
+
+test_prices = price[time_window - 1 + train_size:]
+
+
+pred_ret = []
+actual_ret = []
+for j in range(len(test_prices) - 1):
+    # il predicted price è il prezzo di domani, lo voglio confrontare con il ritorno effettivo di domani
+    pred_ret.append((predicted_prices[j] - test_prices[j])/test_prices[j])
+    actual_ret.append((test_prices[j+1] - test_prices[j])/test_prices[j])
+
+pred_ret_np = np.array(pred_ret)
+actual_ret_np = np.array(actual_ret)
+
+sign_comp = np.sum(np.sign(pred_ret_np) == np.sign(actual_ret_np))/len(pred_ret_np)
+sign_comp_red_nottoomuch = np.sum(np.sign(pred_ret_np[:200]) == np.sign(actual_ret_np[:200]))/len(pred_ret_np[:200])
+sign_comp_red = np.sum(np.sign(pred_ret_np[:100]) == np.sign(actual_ret_np[:100]))/len(pred_ret_np[:100])
+sign_comp_red_alot = np.sum(np.sign(pred_ret_np[:50]) == np.sign(actual_ret_np[:50]))/len(pred_ret_np[:50])
+
+
+print(sign_comp)
+print(sign_comp_red_nottoomuch)
+print(sign_comp_red)
+print(sign_comp_red_alot)
+
+rmse = calculate_rmse(test_prices[1:], predicted_prices)
+mape = calculate_mape(test_prices[1:], predicted_prices)
+
+print("RMSE: ", rmse)
+print("MAPE: ", mape)
+
+rmse = calculate_rmse(test_prices[1:301], predicted_prices[:300])
+mape = calculate_mape(test_prices[1:301], predicted_prices[:300])
+
+print("RMSE su 300 gg: ", rmse)
+print("MAPE su 300 gg: ", mape)
+
+#plt.plot(pred_ret, color=seshadri[0])
+#plt.plot(daily_returns[1:], color=seshadri[1])
+
+fig = plt.figure(1, figsize=(12,10))
+plt.plot(test_prices, color=seshadri[0], label="Registered Closing Price")
+plt.plot(predicted_prices, color=seshadri[1], label="Prediction")
+
+#plot params
+plt.xlim([0,1200])
+plt.ylim([100,400])
+plt.minorticks_on()
+plt.tick_params(labelsize=14)
+plt.tick_params(labelbottom=True, labeltop=False, labelright=False, labelleft=True)
+#xticks = np.arange(0, 1e4,10)
+#yticks = np.arange(0,16.1,4)
+
+plt.tick_params(direction='in',which='minor', length=5, bottom=True, top=True, left=True, right=True)
+plt.tick_params(direction='in',which='major', length=10, bottom=True, top=True, left=True, right=True)
+#plt.xticks(xticks)
+#plt.yticks(yticks)
+
+
+#plt.text(1,325, f'y={Decimal(coefs[3]):.4f}x$^3$+{Decimal(coefs[2]):.2f}x$^2$+{Decimal(coefs[1]):.2f}x+{Decimal(coefs[0]):.1f}',fontsize =13)
+
+
+plt.xlabel(r'Days (from last training)', fontsize=14) 
+plt.ylabel(r'Price (USD)',fontsize=14)  # label the y axis
+
+
+plt.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99))  # add the legend (will default to 'best' location)
+
+plt.savefig("plots/First_Attempt_LSTM_2.png", dpi=300)
+
+plt.show()
+#with open("plots/data/MLP_20_10_5_2.csv", "a") as f:
+#    f.write(f"{time_window};{train_score};{score};\n")
\ No newline at end of file
diff --git a/LSTM_advanced.py b/LSTM_advanced.py
new file mode 100644
index 0000000..6dbdbce
--- /dev/null
+++ b/LSTM_advanced.py
@@ -0,0 +1,238 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+from tensorflow.keras.models import Sequential
+from tensorflow.keras.layers import Dense, Dropout, LSTM, Input
+from tensorflow.keras.callbacks import ModelCheckpoint, EarlyStopping
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+np.set_printoptions(threshold=100)
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+#### Calculate the metrics RMSE and MAPE ####
+def calculate_rmse(y_true, y_pred):
+    """
+    Calculate the Root Mean Squared Error (RMSE)
+    """
+    rmse = np.sqrt(np.mean((y_true - y_pred) ** 2))
+    return rmse
+
+
+def calculate_mape(y_true, y_pred):
+    """
+    Calculate the Mean Absolute Percentage Error (MAPE) %
+    """
+    y_pred, y_true = np.array(y_pred), np.array(y_true)
+    mape = np.mean(np.abs((y_true - y_pred) / y_true)) * 100
+    return mape
+
+train_quota = 0.8
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+#time_window = 10
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+price = stock_data["Close"].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy()
+
+minmax_scaler = preprocessing.MinMaxScaler(feature_range=(0, 1))
+sec_scaler = preprocessing.MinMaxScaler(feature_range=(0, 1))
+
+#features = np.vstack((price, volume)).T
+
+# Necessary for MAs
+#norm_features = np.hstack((minmax_scaler.fit_transform(price.reshape(-1, 1)), sec_scaler.fit_transform(volume.reshape(-1, 1))))
+norm_features = minmax_scaler.fit_transform(price.reshape(-1, 1))
+
+rets = np.diff(price)
+bin_rets = np.zeros(len(rets))
+for i, r in enumerate(rets):
+    if r >= 0:
+        bin_rets[i] = 1
+    else:
+        bin_rets[i] = 0
+
+bin_rets_np = np.array(bin_rets)
+
+
+#norm_rets = sec_scaler.fit_transform(rets.reshape(-1, 1))
+
+print("occai")
+
+print(rets)
+print(bin_rets)
+
+print("ocai")
+
+# merge data into 2d numpy array
+#Y = np.zeros(norm_features.shape[0] - 1)
+#for i in range(Y.size):
+#    Y[i] = norm_features[i+1, 0]
+
+Y = bin_rets
+
+time_window = 20
+
+if time_window > 1:
+    norm_features = enlarge_lag(norm_features, time_window)
+    Y = Y[time_window-1:]
+
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size]
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:]
+
+def LSTM_model():
+    model = Sequential()
+
+    model.add(LSTM(units = 20, return_sequences=True, input_shape=(X_train.shape[1], 1)))
+    model.add(Dropout(0.2))
+
+    #model.add(LSTM(units=50, return_sequences=True))
+    #model.add(Dropout(0.2))
+
+    model.add(LSTM(units=20))
+    model.add(Dropout(0.2))
+
+    model.add(Dense(units=5))
+    model.add(Dropout(0.3))
+
+    model.add(Dense(units=1, activation="sigmoid"))
+
+    return model
+
+model = LSTM_model()
+model.summary()
+model.compile(
+    optimizer="adam",
+    loss="mean_squared_error"
+)
+
+#if os.path.exists("./checkpoints/checkpoint"):
+#    model.load_weights("./checkpoints/my_checkpoint")
+#else:
+model.fit(
+    X_train, 
+    Y_train,
+    shuffle=True,
+    epochs=20,
+    batch_size=20
+)
+    
+    #model.save_weights("./checkpoints/my_checkpoint")
+
+prediction = model.predict(X_test)
+print(prediction)
+print(model.evaluate(X_test, Y_test))
+#predicted_prices = minmax_scaler.inverse_transform(prediction).flatten()
+#predicted_rets = sec_scaler.inverse_transform(prediction).flatten()
+#print(predicted_rets)
+#counter = 0
+#for i in range(prediction.shape[0]-1):
+#    if (prediction[i+1,] - prediction[i,] > 0 and predicted_prices[i+1,] - predicted_prices[i,] > 0) or (prediction[i+1,] - prediction[i,] < 0 and predicted_prices[i+1,] - predicted_prices[i,] < 0):
+#        counter = counter + 1
+
+#print("acc: ", counter/prediction.shape[0])
+
+
+
+#test_prices = price[time_window - 1 + train_size:]
+#pred_ret = []
+#actual_ret = []
+#for j in range(len(test_prices) - 1):
+#    # il predicted price è il prezzo di domani, lo voglio confrontare con il ritorno effettivo di domani
+#    pred_ret.append((predicted_prices[j] - test_prices[j])/test_prices[j])
+#    actual_ret.append((test_prices[j+1] - test_prices[j])/test_prices[j])
+#
+#pred_ret_np = np.array(pred_ret)
+#actual_ret_np = np.array(actual_ret)
+#
+#sign_comp = np.sum(np.sign(pred_ret_np) == np.sign(actual_ret_np))/len(pred_ret_np)
+#sign_comp_red_nottoomuch = np.sum(np.sign(pred_ret_np[:200]) == np.sign(actual_ret_np[:200]))/len(pred_ret_np[:200])
+#sign_comp_red = np.sum(np.sign(pred_ret_np[:100]) == np.sign(actual_ret_np[:100]))/len(pred_ret_np[:100])
+#sign_comp_red_alot = np.sum(np.sign(pred_ret_np[:50]) == np.sign(actual_ret_np[:50]))/len(pred_ret_np[:50])
+#print(sign_comp)
+#print(sign_comp_red_nottoomuch)
+#print(sign_comp_red)
+#print(sign_comp_red_alot)
+
+#rmse = calculate_rmse(test_prices[1:], predicted_prices)
+#mape = calculate_mape(test_prices[1:], predicted_prices)
+#
+#print("RMSE: ", rmse)
+#print("MAPE: ", mape)
+#
+#rmse = calculate_rmse(test_prices[1:301], predicted_prices[:300])
+#mape = calculate_mape(test_prices[1:301], predicted_prices[:300])
+#
+#print("RMSE su 300 gg: ", rmse)
+#print("MAPE su 300 gg: ", mape)
+
+#plt.plot(pred_ret, color=seshadri[0])
+#plt.plot(daily_returns[1:], color=seshadri[1])
+
+fig = plt.figure(1, figsize=(12,10))
+plt.plot(Y_test, color=seshadri[0], label="Registered Closing Price")
+plt.plot(prediction, color=seshadri[1], label="Prediction")
+
+#plot params
+#plt.xlim([0,450])
+#plt.ylim([-0.5,16])
+plt.minorticks_on()
+plt.tick_params(labelsize=14)
+plt.tick_params(labelbottom=True, labeltop=False, labelright=False, labelleft=True)
+#xticks = np.arange(0, 1e4,10)
+#yticks = np.arange(0,16.1,4)
+
+plt.tick_params(direction='in',which='minor', length=5, bottom=True, top=True, left=True, right=True)
+plt.tick_params(direction='in',which='major', length=10, bottom=True, top=True, left=True, right=True)
+#plt.xticks(xticks)
+#plt.yticks(yticks)
+
+
+#plt.text(1,325, f'y={Decimal(coefs[3]):.4f}x$^3$+{Decimal(coefs[2]):.2f}x$^2$+{Decimal(coefs[1]):.2f}x+{Decimal(coefs[0]):.1f}',fontsize =13)
+
+
+plt.xlabel(r'Days (from last training)', fontsize=14) 
+plt.ylabel(r'Price (USD)',fontsize=14)  # label the y axis
+
+
+plt.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99))  # add the legend (will default to 'best' location)
+
+plt.savefig("plots/LSTM_advanced_rets_1.png", dpi=300)
+
+plt.show()
+#with open("plots/data/MLP_20_10_5_2.csv", "a") as f:
+#    f.write(f"{time_window};{train_score};{score};\n")
\ No newline at end of file
diff --git a/LSTM_advanced_returns.py b/LSTM_advanced_returns.py
new file mode 100644
index 0000000..7562493
--- /dev/null
+++ b/LSTM_advanced_returns.py
@@ -0,0 +1,230 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+from tensorflow.keras.models import Sequential
+from tensorflow.keras.layers import Dense, Dropout, LSTM, Input
+from tensorflow.keras.callbacks import ModelCheckpoint, EarlyStopping
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+np.set_printoptions(threshold=1000000)
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+
+train_quota = 0.8
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+price = stock_data["Close"].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+
+#minmax_scaler = preprocessing.MinMaxScaler(feature_range=(0, 1))
+minmax_scaler = preprocessing.StandardScaler()
+sec_scaler = preprocessing.MinMaxScaler(feature_range=(0, 1))
+
+#EMA_20 = stock_data["Close"].ewm(span=20, adjust=False).mean()
+#EMA_50 = stock_data["Close"].ewm(span=50, adjust=False).mean()
+#EMAs = np.vstack((EMA_20, EMA_50)).T
+#norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 2)
+
+#EMA_200 = stock_data["Close"].ewm(span=200, adjust=False).mean()
+#EMAs = np.vstack((EMA_20, EMA_50, EMA_200)).T
+#norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 3)
+
+# Necessary for MAs
+#norm_features = np.hstack((minmax_scaler.fit_transform(price.reshape(-1, 1)), sec_scaler.fit_transform(volume.reshape(-1, 1))))
+norm_features = minmax_scaler.fit_transform(np.vstack((price, volume)).T)
+#norm_features = np.hstack((norm_features, norm_EMAs))
+
+rets = np.diff(price)
+bin_rets = np.zeros(len(rets))
+for i, r in enumerate(rets):
+    if r >= 0:
+        bin_rets[i] = 1
+    else:
+        bin_rets[i] = 0
+
+bin_rets_np = np.array(bin_rets)
+
+
+#norm_rets = sec_scaler.fit_transform(rets.reshape(-1, 1))
+
+print("occai")
+
+print(rets)
+print(bin_rets)
+
+print("ocai")
+
+# merge data into 2d numpy array
+#Y = np.zeros(norm_features.shape[0] - 1)
+#for i in range(Y.size):
+#    Y[i] = norm_features[i+1, 0]
+
+Y = bin_rets
+
+time_window = 3
+
+if time_window > 1:
+    norm_features = enlarge_lag(norm_features, time_window)
+    Y = Y[time_window-1:]
+
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size].reshape(-1, 1)
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:].reshape(-1, 1)
+
+def LSTM_model():
+    model = Sequential()
+
+    model.add(LSTM(units = 20, input_shape=(X_train.shape[1], 1)))
+    #model.add(Dense(units = 20, activation="relu", input_shape=(X_train.shape[1],)))
+    #model.add(Dropout(0.3))
+
+    #model.add(LSTM(units=50, return_sequences=True))
+    #model.add(Dropout(0.2))
+
+
+    model.add(Dense(units=10, activation="relu"))
+
+    model.add(Dense(units=5, activation="relu"))
+
+    model.add(Dense(units=1, activation="sigmoid"))
+
+    return model
+
+model = LSTM_model()
+model.summary()
+model.compile(
+    optimizer="adam",
+    loss="binary_crossentropy",
+    metrics=['accuracy']
+)
+
+#if os.path.exists("./checkpoints/checkpoint"):
+#    model.load_weights("./checkpoints/my_checkpoint")
+#else:
+model.fit(
+    X_train, 
+    Y_train,
+    shuffle=True,
+    epochs=50,
+    batch_size=32
+)
+    
+    #model.save_weights("./checkpoints/my_checkpoint")
+
+prediction = model.predict(X_test).flatten()
+print("pred: ", prediction)
+print(model.evaluate(X_test, Y_test))
+#predicted_prices = minmax_scaler.inverse_transform(prediction).flatten()
+#predicted_rets = sec_scaler.inverse_transform(prediction).flatten()
+#print(predicted_rets)
+#counter = 0
+#for i in range(prediction.shape[0]-1):
+#    if (prediction[i+1,] - prediction[i,] > 0 and predicted_prices[i+1,] - predicted_prices[i,] > 0) or (prediction[i+1,] - prediction[i,] < 0 and predicted_prices[i+1,] - predicted_prices[i,] < 0):
+#        counter = counter + 1
+
+#print("acc: ", counter/prediction.shape[0])
+
+
+
+#test_prices = price[time_window - 1 + train_size:]
+#pred_ret = []
+#actual_ret = []
+#for j in range(len(test_prices) - 1):
+#    # il predicted price è il prezzo di domani, lo voglio confrontare con il ritorno effettivo di domani
+#    pred_ret.append((predicted_prices[j] - test_prices[j])/test_prices[j])
+#    actual_ret.append((test_prices[j+1] - test_prices[j])/test_prices[j])
+#
+#pred_ret_np = np.array(pred_ret)
+#actual_ret_np = np.array(actual_ret)
+#
+#sign_comp = np.sum(np.sign(pred_ret_np) == np.sign(actual_ret_np))/len(pred_ret_np)
+#sign_comp_red_nottoomuch = np.sum(np.sign(pred_ret_np[:200]) == np.sign(actual_ret_np[:200]))/len(pred_ret_np[:200])
+#sign_comp_red = np.sum(np.sign(pred_ret_np[:100]) == np.sign(actual_ret_np[:100]))/len(pred_ret_np[:100])
+#sign_comp_red_alot = np.sum(np.sign(pred_ret_np[:50]) == np.sign(actual_ret_np[:50]))/len(pred_ret_np[:50])
+#print(sign_comp)
+#print(sign_comp_red_nottoomuch)
+#print(sign_comp_red)
+#print(sign_comp_red_alot)
+
+#rmse = calculate_rmse(test_prices[1:], predicted_prices)
+#mape = calculate_mape(test_prices[1:], predicted_prices)
+#
+#print("RMSE: ", rmse)
+#print("MAPE: ", mape)
+#
+#rmse = calculate_rmse(test_prices[1:301], predicted_prices[:300])
+#mape = calculate_mape(test_prices[1:301], predicted_prices[:300])
+#
+#print("RMSE su 300 gg: ", rmse)
+#print("MAPE su 300 gg: ", mape)
+
+#plt.plot(pred_ret, color=seshadri[0])
+#plt.plot(daily_returns[1:], color=seshadri[1])
+
+fig = plt.figure(1, figsize=(12,10))
+plt.plot(Y_test, color=seshadri[0], label="Registered Closing Price")
+plt.plot(prediction, color=seshadri[1], label="Prediction")
+
+#plot params
+#plt.xlim([0,450])
+#plt.ylim([-0.5,16])
+plt.minorticks_on()
+plt.tick_params(labelsize=14)
+plt.tick_params(labelbottom=True, labeltop=False, labelright=False, labelleft=True)
+#xticks = np.arange(0, 1e4,10)
+#yticks = np.arange(0,16.1,4)
+
+plt.tick_params(direction='in',which='minor', length=5, bottom=True, top=True, left=True, right=True)
+plt.tick_params(direction='in',which='major', length=10, bottom=True, top=True, left=True, right=True)
+#plt.xticks(xticks)
+#plt.yticks(yticks)
+
+
+#plt.text(1,325, f'y={Decimal(coefs[3]):.4f}x$^3$+{Decimal(coefs[2]):.2f}x$^2$+{Decimal(coefs[1]):.2f}x+{Decimal(coefs[0]):.1f}',fontsize =13)
+
+
+plt.xlabel(r'Days (from last training)', fontsize=14) 
+plt.ylabel(r'Price (USD)',fontsize=14)  # label the y axis
+
+
+plt.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99))  # add the legend (will default to 'best' location)
+
+plt.savefig("plots/LSTM_advanced_rets_1.png", dpi=300)
+
+plt.show()
+#with open("plots/data/MLP_20_10_5_2.csv", "a") as f:
+#    f.write(f"{time_window};{train_score};{score};\n")
\ No newline at end of file
diff --git a/MultiLayer_Perceptron.py b/MultiLayer_Perceptron.py
new file mode 100644
index 0000000..944fd54
--- /dev/null
+++ b/MultiLayer_Perceptron.py
@@ -0,0 +1,119 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+train_quota = 0.8
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+#time_window = 10
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy()
+prices = stock_data[["Open", "High", "Low", "Close"]].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+
+minmax_scaler = preprocessing.MinMaxScaler()
+std_scaler = preprocessing.StandardScaler()
+
+features = np.vstack((daily_returns, volume)).T
+
+# Necessary for MAs
+part_features = std_scaler.fit_transform(features)
+
+# Aggiunta EMA
+EMA_20 = stock_data["Close"].ewm(span=20, adjust=False).mean()
+EMA_50 = stock_data["Close"].ewm(span=50, adjust=False).mean()
+EMAs = np.vstack((EMA_20, EMA_50)).T
+norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 2)
+
+#EMA_200 = stock_data["Close"].ewm(span=200, adjust=False).mean()
+#EMAs = np.vstack((EMA_20, EMA_50, EMA_200)).T
+#norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 3)
+norm_features = np.hstack((part_features, norm_EMAs))
+
+
+# merge data into 2d numpy array
+Y = np.zeros(features.shape[0] - 1)
+
+
+for i in range(Y.size):
+    if daily_returns[i+1] >= 0:
+        Y[i] = 1
+    else:
+        Y[i] = 0
+
+# per quando su usano ma fino a 200
+#Y = Y[49:]
+#Y = Y[199:]
+
+print(norm_features.shape, Y.shape)
+
+if time_window > 1:
+    norm_features = enlarge_lag(norm_features, time_window)
+    Y = Y[time_window-1:]
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size]
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:]
+
+
+
+# Iterations vs Accuracy plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, acc_array)
+#plt.xlabel("Iterations")
+#plt.ylabel("Accuracy")
+#
+## Iterations vs Loss plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, losses)
+#plt.xlabel("Iterations")
+#plt.ylabel("Losses")
+#
+#plt.show()
+
+
+
+#lets try sklearn
+from sklearn.neural_network import MLPClassifier
+#classifier = LogisticRegression(random_state=0, solver="saga").fit(X_train, Y_train)
+clf = MLPClassifier(hidden_layer_sizes=(20,10,5,2), max_iter=30000, verbose=True).fit(X_train, Y_train)
+train_score = clf.score(X_train, Y_train)
+score = clf.score(X_test, Y_test)
+print("sklearn score, all default: ", score, " train ", train_score)
+
+with open("plots/data/MLP_20_10_5_2.csv", "a") as f:
+    f.write(f"{time_window};{train_score};{score};\n")
\ No newline at end of file
diff --git a/appunti.md b/appunti.md
index 5195cbb..914f2ba 100644
--- a/appunti.md
+++ b/appunti.md
@@ -9,4 +9,137 @@ Per prima cosa si testa la performance di un modello non trainato, semplice, che
 
 Si riporta anche un piccolo grafico a barre per avere un'idea della distribuzione dei ritorni.
 
-winrate detected: 0.47638123852445335
\ No newline at end of file
+winrate detected: 0.47638123852445335
+
+Primi test con logistic regression, aggiungendo come features giorni passati: lieve increase, troppi giorni porta a overfitting
+
+provare a effettuare lo stesso test ma aggiungendo qualche metrica (es. moving average) -> C'è un lieve miglioramento
+
+Nell'MLP, nei nomi dei file di dati, i numeri sono la dimensione degli hidden layer, in ordine di profondità
+Primo test semplice semplice, architettura di seguito:
+Model: "sequential"
+_________________________________________________________________
+ Layer (type)                Output Shape              Param #   
+=================================================================
+ lstm (LSTM)                 (None, 20, 50)            10400     
+                                                                 
+ dropout (Dropout)           (None, 20, 50)            0         
+                                                                 
+ lstm_1 (LSTM)               (None, 20, 50)            20200     
+                                                                 
+ dropout_1 (Dropout)         (None, 20, 50)            0         
+                                                                 
+ lstm_2 (LSTM)               (None, 50)                20200     
+                                                                 
+ dropout_2 (Dropout)         (None, 50)                0         
+                                                                 
+ dense (Dense)               (None, 1)                 51        
+                                                                 
+=================================================================
+Total params: 50,851
+Trainable params: 50,851
+Non-trainable params: 0
+semplici 25 epoche e split 0.8 / 0.2
+il plot che si ottiene è quello
+
+con dati (win rate sui ritorni):
+tutto il testing set (): 0.4991624790619765
+primi 200 giorni: 0.605
+primi 100 giorni: 0.58
+primi 50 giorni: 0.66
+
+su tutto ho 
+RMSE:  76.4 (dollari ?)
+MAPE:  21.8 %
+
+su 300 giorni:
+RMSE su 300 gg:  6.4 $
+MAPE su 300 gg:  2.9 %
+
+In presentazione metto prima grafico con mape e rmse su tutto facendo considerazioni, poi mi allargo con mape e rmse specifiche + winrate su meno giorni
+
+
+nel firts advanced l'architettura è:
+Model: "sequential"
+_________________________________________________________________
+ Layer (type)                Output Shape              Param #   
+=================================================================
+ lstm (LSTM)                 (None, 10, 10)            480       
+                                                                 
+ dropout (Dropout)           (None, 10, 10)            0         
+                                                                 
+ lstm_1 (LSTM)               (None, 10)                840       
+                                                                 
+ dropout_1 (Dropout)         (None, 10)                0         
+                                                                 
+ dense (Dense)               (None, 5)                 55        
+                                                                 
+ dropout_2 (Dropout)         (None, 5)                 0         
+                                                                 
+ dense_1 (Dense)             (None, 1)                 6         
+                                                                 
+=================================================================
+Total params: 1,381
+Trainable params: 1,381
+Non-trainable params: 0
+_________________________________________________________________
+
+
+LTSM advanced 2: training data ridotta a 2000 giorni, arch:
+Model: "sequential"
+_________________________________________________________________
+ Layer (type)                Output Shape              Param #   
+=================================================================
+ lstm (LSTM)                 (None, 10, 20)            1760      
+                                                                 
+ dropout (Dropout)           (None, 10, 20)            0         
+                                                                 
+ lstm_1 (LSTM)               (None, 20)                3280      
+                                                                 
+ dropout_1 (Dropout)         (None, 20)                0         
+                                                                 
+ dense (Dense)               (None, 5)                 105       
+                                                                 
+ dropout_2 (Dropout)         (None, 5)                 0         
+                                                                 
+ dense_1 (Dense)             (None, 1)                 6         
+                                                                 
+=================================================================
+Total params: 5,151
+Trainable params: 5,151
+Non-trainable params: 0
+
+risultati
+RMSE:  10.799429328578809
+MAPE:  3.1894335488381116
+RMSE su 300 gg:  11.607057105021592
+MAPE su 300 gg:  3.591834377775106
+
+training di 50 epoche
+ma win rate sul ritorno del giorno dopo sempre ~0.5
+
+
+Il 3 ha un'architettura molto semplificata e tiene una timewindow di soli 5 gg:
+Model: "sequential"
+_________________________________________________________________
+ Layer (type)                Output Shape              Param #   
+=================================================================
+ lstm (LSTM)                 (None, 10)                480       
+                                                                 
+ dropout (Dropout)           (None, 10)                0         
+                                                                 
+ dense (Dense)               (None, 1)                 11        
+                                                                 
+=================================================================
+Total params: 491
+Trainable params: 491
+Non-trainable params: 0
+_________________________________________________________________
+RMSE:  12.955399161548117
+MAPE:  3.7480157718302904
+RMSE su 300 gg:  11.019121338505466
+MAPE su 300 gg:  3.3382726092879706
+
+non si guadagna molto in winrate
+
+semilog histo
diff --git a/autocorr_plot.py b/autocorr_plot.py
new file mode 100644
index 0000000..7f07e1d
--- /dev/null
+++ b/autocorr_plot.py
@@ -0,0 +1,134 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy() * 100
+prices = stock_data[["Open", "High", "Low", "Close"]].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+
+minmax_scaler = preprocessing.MinMaxScaler()
+std_scaler = preprocessing.StandardScaler()
+
+features = np.vstack((daily_returns, volume)).T
+
+# Scale volume data to obtain better results
+#minmax_scaler = preprocessing.MinMaxScaler()
+#norm_ret = std_scaler.fit_transform(daily_returns.reshape(-1,1)).flatten()
+#norm_vol = minmax_scaler.fit_transform(volume.reshape(-1,1)).flatten()
+#norm_features = np.vstack((norm_ret, norm_vol)).T
+
+# Solo volumi e ritorni
+#norm_features = std_scaler.fit_transform(features)
+
+# Aggiunta di prezzi
+#norm_prices = minmax_scaler.fit_transform(prices.reshape(-1, 1)).reshape(-1, 4)
+#norm_ret_and_vol = std_scaler.fit_transform(features)
+#norm_features = np.hstack((norm_ret_and_vol, norm_prices))
+
+# Necessary for MAs
+part_features = std_scaler.fit_transform(features)
+
+# Aggiunta SMA
+#SMA_20 = stock_data["Close"].rolling(20).mean().to_numpy()
+#SMA_50 = stock_data["Close"].rolling(50).mean().to_numpy()
+#SMA_200 = stock_data["Close"].rolling(200).mean().to_numpy()
+#SMAs = np.vstack((SMA_20, SMA_50)).T
+#norm_SMAs = minmax_scaler.fit_transform(SMAs[49:, ].reshape(-1, 1)).reshape(-1, 2)
+#norm_features = np.hstack((part_features[49:, ], norm_SMAs))
+
+#SMAs = np.vstack((SMA_20, SMA_50, SMA_200)).T
+#norm_SMAs = minmax_scaler.fit_transform(SMAs[199:, ].reshape(-1, 1)).reshape(-1, 3)
+#norm_features = np.hstack((part_features[199:, ], norm_SMAs))
+
+# Aggiunta EMA
+EMA_20 = stock_data["Close"].ewm(span=20, adjust=False).mean()
+EMA_50 = stock_data["Close"].ewm(span=50, adjust=False).mean()
+EMAs = np.vstack((EMA_20, EMA_50)).T
+norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 2)
+
+#EMA_200 = stock_data["Close"].ewm(span=200, adjust=False).mean()
+#EMAs = np.vstack((EMA_20, EMA_50, EMA_200)).T
+#norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 3)
+norm_features = np.hstack((part_features, norm_EMAs))
+
+dfeat = {"Daily Returns" : norm_features[:,0],
+"Volume" : norm_features[:,1],
+"EMA20" : norm_features[:,2],
+"EMA50" : norm_features[:,3] 
+}
+
+corr = pd.DataFrame(dfeat).corr()
+fig = plt.figure(1, (11, 10))
+sns.heatmap(corr, vmin=-1, vmax=1, center=0, cmap="mako")
+plt.tick_params(labelsize=14)
+
+plt.savefig("plots/Correlation_EMAs.png", dpi=300)
+
+# merge data into 2d numpy array
+Y = np.zeros(features.shape[0] - 1)
+
+
+for i in range(Y.size):
+    if daily_returns[i+1] >= 0:
+        Y[i] = 1
+    else:
+        Y[i] = 0
+
+# per quando su usano ma fino a 200
+#Y = Y[49:]
+#Y = Y[199:]
+
+print(norm_features.shape, Y.shape)
+
+fig, ax = plt.subplots(figsize=(15,10))
+
+
+#plot params
+#plt.xlim([-12,12])
+#plt.ylim([-0.5,16])
+ax.minorticks_on()
+ax.tick_params(labelsize=14)
+ax.tick_params(labelbottom=True, labeltop=False, labelright=False, labelleft=True)
+#xticks = np.arange(0, 1e4,10)
+#yticks = np.arange(0,16.1,4)
+
+ax.tick_params(direction='in',which='minor', length=5, bottom=True, top=True, left=True, right=True)
+ax.tick_params(direction='in',which='major', length=10, bottom=True, top=True, left=True, right=True)
+#plt.xticks(xticks)
+#plt.yticks(yticks)
+
+
+#plt.text(1,325, f'y={Decimal(coefs[3]):.4f}x$^3$+{Decimal(coefs[2]):.2f}x$^2$+{Decimal(coefs[1]):.2f}x+{Decimal(coefs[0]):.1f}',fontsize =13)
+
+ax.set_xlim([0, 500])
+#ax.set_ylim([-0.5, 0.5])
+
+
+
+
+pd.plotting.autocorrelation_plot(daily_returns, ax=ax, color=seshadri[0], label="Daily Returns")
+pd.plotting.autocorrelation_plot(np.abs(daily_returns), ax=ax, color=seshadri[1], label="Absolute Daily Returns")
+pd.plotting.autocorrelation_plot(volume, ax=ax, color=seshadri[2], label="Volume")
+
+ax.grid(False)
+ax.set_xlabel(r'Lag', fontsize=14) 
+ax.set_ylabel(r'Autocorrelation',fontsize=14)  # label the y axis
+
+
+ax.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99))  # add the legend (will default to 'best' location)
+plt.savefig("plots/Autocorrelation_returns_volume_abs.png", dpi=300)
diff --git a/data/.~lock.MSFT_data.csv# b/data/.~lock.MSFT_data.csv#
deleted file mode 100644
index 6646504..0000000
--- a/data/.~lock.MSFT_data.csv#
+++ /dev/null
@@ -1 +0,0 @@
-,master-roby3,master-roby3,27.10.2023 01:59,file:///home/master-roby3/.config/libreoffice/4;
\ No newline at end of file
diff --git a/data/AAPL_data.csv b/data/AAPL_data.csv
new file mode 100644
index 0000000..bbaf9e3
--- /dev/null
+++ b/data/AAPL_data.csv
@@ -0,0 +1,5993 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2000-01-03,0.9363840222358704,1.004464030265808,0.9079239964485168,0.9994419813156128,0.8483229279518127,535796800
+2000-01-04,0.966517984867096,0.9877229928970337,0.9034600257873535,0.9151790142059326,0.7768007516860962,512377600
+2000-01-05,0.9263389706611633,0.9871649742126465,0.919642984867096,0.9285709857940674,0.7881676554679871,778321600
+2000-01-06,0.9475449919700623,0.955357015132904,0.8482139706611633,0.8482139706611633,0.7199612259864807,767972800
+2000-01-07,0.861607015132904,0.9017860293388367,0.8526790142059326,0.888392984867096,0.7540647387504578,460734400
+2000-01-10,0.9107139706611633,0.9129459857940674,0.845982015132904,0.872767984867096,0.740802526473999,505064000
+2000-01-11,0.8565850257873535,0.8872770071029663,0.8080360293388367,0.828125,0.7029094099998474,441548800
+2000-01-12,0.8482139706611633,0.8526790142059326,0.7723209857940674,0.7784600257873535,0.6607540845870972,976068800
+2000-01-13,0.8436099886894226,0.8816959857940674,0.825892984867096,0.8638389706611633,0.733223557472229,1032684800
+2000-01-14,0.892857015132904,0.9129459857940674,0.8872770071029663,0.896763026714325,0.7611691951751709,390376000
+2000-01-18,0.9017860293388367,0.9464290142059326,0.896763026714325,0.928013026714325,0.7876942753791809,459177600
+2000-01-19,0.9430800080299377,0.970982015132904,0.9229909777641296,0.9514510035514832,0.8075883388519287,597643200
+2000-01-20,1.03125,1.0848209857940674,1.0133930444717407,1.0133930444717407,0.86016446352005,1831132800
+2000-01-21,1.020089030265808,1.020089030265808,0.9838169813156128,0.993861973285675,0.8435865640640259,495924800
+2000-01-24,0.9681919813156128,1.0066959857940674,0.9386159777641296,0.9486610293388367,0.8052202463150024,440876800
+2000-01-25,0.9375,1.010045051574707,0.9140629768371582,1.0022319555282593,0.8506910800933838,497145600
+2000-01-26,0.982142984867096,1.019531011581421,0.9799110293388367,0.9838169813156128,0.8350602388381958,367158400
+2000-01-27,0.9715399742126465,1.0089290142059326,0.955357015132904,0.982142984867096,0.8336395621299744,340144000
+2000-01-28,0.9659600257873535,0.9899550080299377,0.8984379768371582,0.9073659777641296,0.7701689600944519,423348800
+2000-01-31,0.9017860293388367,0.9274550080299377,0.84375,0.9263389706611633,0.7862733006477356,701680000
+2000-02-01,0.9285709857940674,0.9375,0.892857015132904,0.8950889706611633,0.7597483992576599,318035200
+2000-02-02,0.8995540142059326,0.9118300080299377,0.8660709857940674,0.8822540044784546,0.7488540410995483,464195200
+2000-02-03,0.8956469893455505,0.9308040142059326,0.8950889706611633,0.9224330186843872,0.7829578518867493,475193600
+2000-02-04,0.928013026714325,0.982142984867096,0.9252229928970337,0.9642860293388367,0.8184825778007507,425320000
+2000-02-07,0.9642860293388367,1.020089030265808,0.9458709955215454,1.0184149742126465,0.8644270300865173,441067200
+2000-02-08,1.0178569555282593,1.036829948425293,0.9933040142059326,1.025670051574707,0.8705853223800659,408643200
+2000-02-09,1.0189729928970337,1.0457589626312256,1.003906011581421,1.005579948425293,0.8535327315330505,299364800
+2000-02-10,1.0078129768371582,1.0167410373687744,0.982142984867096,1.0133930444717407,0.86016446352005,302982400
+2000-02-11,1.0145089626312256,1.0189729928970337,0.966517984867096,0.970982015132904,0.8241657614707947,212251200
+2000-02-14,0.9760040044784546,1.0345979928970337,0.9698659777641296,1.0340399742126465,0.8776895403862,367539200
+2000-02-15,1.0290180444717407,1.0708709955215454,1.0284600257873535,1.0625,0.9018462896347046,485744000
+2000-02-16,1.051339030265808,1.0546879768371582,1.0011160373687744,1.0189729928970337,0.8649007081985474,378246400
+2000-02-17,1.0284600257873535,1.03125,1.010045051574707,1.025670051574707,0.8705853223800659,289497600
+2000-02-18,1.0234379768371582,1.0301339626312256,0.9899550080299377,0.9933040142059326,0.8431129455566406,233441600
+2000-02-22,0.9832590222358704,1.0440850257873535,0.9525669813156128,1.0161830186843872,0.8625326752662659,422296000
+2000-02-23,1.0110210180282593,1.0625,0.9910709857940674,1.0379459857940674,0.8810048699378967,473099200
+2000-02-24,1.0474330186843872,1.0636160373687744,0.997767984867096,1.0285990238189697,0.8730710744857788,376432000
+2000-02-25,1.0251120328903198,1.0446430444717407,0.9832590222358704,0.9854909777641296,0.8364813923835754,249144000
+2000-02-28,0.9832590222358704,1.026785969734192,0.9676340222358704,1.011160969734192,0.8582699298858643,328328000
+2000-02-29,1.0139509439468384,1.046875,1.0050220489501953,1.0234379768371582,0.8686906099319458,368961600
+2000-03-01,1.058593988418579,1.1791290044784546,1.058035969734192,1.1635040044784546,0.9875781536102295,1077003200
+2000-03-02,1.1339290142059326,1.1422990560531616,1.0775669813156128,1.089285969734192,0.9245824813842773,311259200
+2000-03-03,1.114954948425293,1.144950032234192,1.0714290142059326,1.1428569555282593,0.9700528979301453,323366400
+2000-03-06,1.125,1.1529020071029663,1.1160709857940674,1.1222100257873535,0.9525278806686401,210560000
+2000-03-07,1.128906011581421,1.1378350257873535,1.0814729928970337,1.0970979928970337,0.9312130808830261,273011200
+2000-03-08,1.0970979928970337,1.1065850257873535,1.058593988418579,1.089285969734192,0.9245824813842773,271230400
+2000-03-09,1.0792410373687744,1.1160709857940674,1.0558040142059326,1.0915180444717407,0.9264764189720154,276718400
+2000-03-10,1.0864959955215454,1.1422990560531616,1.0803569555282593,1.1227680444717407,0.9530016183853149,248606400
+2000-03-13,1.0904020071029663,1.129464030265808,1.066964030265808,1.0831470489501953,0.919371485710144,303956800
+2000-03-14,1.0823099613189697,1.109375,1.0178569555282593,1.020089030265808,0.8658479452133179,428579200
+2000-03-15,1.0323660373687744,1.073660969734192,1.0189729928970337,1.0379459857940674,0.8810048699378967,443609600
+2000-03-16,1.0474330186843872,1.089285969734192,1.0223209857940674,1.0853790044784546,0.9212660789489746,378100800
+2000-03-17,1.072545051574707,1.1160709857940674,1.068079948425293,1.1160709857940674,0.9473172426223755,305043200
+2000-03-20,1.1026790142059326,1.1272319555282593,1.0926339626312256,1.098214030265808,0.9321601390838623,204489600
+2000-03-21,1.0943080186843872,1.2209819555282593,1.0859379768371582,1.2047990560531616,1.0226290225982666,524328000
+2000-03-22,1.1855469942092896,1.2890629768371582,1.1746649742126465,1.2873879671096802,1.0927300453186035,567996800
+2000-03-23,1.2678569555282593,1.3426339626312256,1.25,1.261718988418579,1.0709424018859863,562564800
+2000-03-24,1.2717629671096802,1.285156011581421,1.2098209857940674,1.238281011581421,1.0510486364364624,446913600
+2000-03-27,1.228795051574707,1.292410969734192,1.2220979928970337,1.246093988418579,1.057680368423462,279182400
+2000-03-28,1.2254459857940674,1.2678569555282593,1.224329948425293,1.2421879768371582,1.0543649196624756,202966400
+2000-03-29,1.244420051574707,1.2449779510498047,1.1948939561843872,1.2137279510498047,1.0302079916000366,239836800
+2000-03-30,1.1925220489501953,1.2293529510498047,1.1199779510498047,1.1227680444717407,0.9530016183853149,414400000
+2000-03-31,1.1378350257873535,1.2254459857940674,1.125,1.2126120328903198,1.0292612314224243,404633600
+2000-04-03,1.2098209857940674,1.245535969734192,1.1556919813156128,1.1902899742126465,1.0103137493133545,328563200
+2000-04-04,1.1841520071029663,1.1875,1.042410969734192,1.136718988418579,0.9648429751396179,660329600
+2000-04-05,1.1291849613189697,1.1863839626312256,1.1071430444717407,1.1640629768371582,0.9880527257919312,457665600
+2000-04-06,1.166295051574707,1.2008930444717407,1.1004459857940674,1.1177459955215454,0.9487389922142029,259627200
+2000-04-07,1.136160969734192,1.177454948425293,1.120535969734192,1.176339030265808,0.998472273349762,242435200
+2000-04-10,1.175781011581421,1.1852680444717407,1.113839030265808,1.1160709857940674,0.9473172426223755,212262400
+2000-04-11,1.1026790142059326,1.114954948425293,1.0541290044784546,1.066406011581421,0.9051618576049805,541822400
+2000-04-12,1.0625,1.0625,0.9363840222358704,0.9754459857940674,0.8279550671577454,941136000
+2000-04-13,0.9955360293388367,1.0714290142059326,0.96875,1.0161830186843872,0.8625326752662659,529827200
+2000-04-14,0.9760040044784546,1.0535709857940674,0.9732139706611633,0.9988840222358704,0.8478493690490723,667620800
+2000-04-17,0.9776790142059326,1.1065850257873535,0.9737719893455505,1.1060270071029663,0.9387918710708618,409561600
+2000-04-18,1.1026790142059326,1.1328129768371582,1.0658479928970337,1.1328129768371582,0.9615276455879211,390924800
+2000-04-19,1.1266740560531616,1.1629459857940674,1.0691959857940674,1.0814729928970337,0.9179506301879883,520150400
+2000-04-20,1.1043529510498047,1.113839030265808,1.0452009439468384,1.0613839626312256,0.900898814201355,722120000
+2000-04-24,1.026785969734192,1.0758930444717407,1.0245540142059326,1.0758930444717407,0.9132140278816223,443620800
+2000-04-25,1.0904020071029663,1.1495540142059326,1.089843988418579,1.1456470489501953,0.9724211692810059,391641600
+2000-04-26,1.130579948425293,1.1428569555282593,1.0714290142059326,1.0831470489501953,0.919371485710144,366912000
+2000-04-27,1.0463169813156128,1.1339290142059326,1.040876030921936,1.1316959857940674,0.9605799913406372,326603200
+2000-04-28,1.135045051574707,1.1383930444717407,1.0831470489501953,1.1077009439468384,0.9402127861976624,249580800
+2000-05-01,1.114954948425293,1.1171879768371582,1.088170051574707,1.1099330186843872,0.9421074390411377,226195200
+2000-05-02,1.1004459857940674,1.1272319555282593,1.0491069555282593,1.052454948425293,0.8933199048042297,236432000
+2000-05-03,1.0619419813156128,1.082589030265808,0.9966520071029663,1.027343988418579,0.8720058798789978,489798400
+2000-05-04,1.0279020071029663,1.0290180444717407,0.9871649742126465,0.9882810115814209,0.8388493061065674,399515200
+2000-05-05,0.9893969893455505,1.0245540142059326,0.9885600209236145,1.010045051574707,0.8573225736618042,284076800
+2000-05-08,1.000836968421936,1.0150669813156128,0.982142984867096,0.9832590222358704,0.8345867991447449,184900800
+2000-05-09,0.9849330186843872,0.9933040142059326,0.9363840222358704,0.9414060115814209,0.7990620732307434,327140800
+2000-05-10,0.9291290044784546,0.9375,0.8816959857940674,0.8867189884185791,0.7526438236236572,535091200
+2000-05-11,0.9051340222358704,0.9308040142059326,0.8839290142059326,0.9179689884185791,0.7791687846183777,499744000
+2000-05-12,0.9464290142059326,0.986607015132904,0.9354069828987122,0.9609379768371582,0.8156408667564392,306913600
+2000-05-15,0.9648439884185791,0.9648439884185791,0.8939729928970337,0.9017860293388367,0.7654328346252441,678932800
+2000-05-16,0.9331750273704529,0.9737719893455505,0.9174110293388367,0.943638026714325,0.8009567856788635,440451200
+2000-05-17,0.9252229928970337,0.9257810115814209,0.8962050080299377,0.9051340222358704,0.7682745456695557,398092800
+2000-05-18,0.919642984867096,0.9369419813156128,0.8984379768371582,0.8995540142059326,0.7635384202003479,373777600
+2000-05-19,0.8861610293388367,0.8861610293388367,0.8337050080299377,0.8392860293388367,0.7123832702636719,740667200
+2000-05-22,0.8370540142059326,0.8370540142059326,0.767857015132904,0.803013026714325,0.6815945506095886,755507200
+2000-05-23,0.8080360293388367,0.8337050080299377,0.7645090222358704,0.7661830186843872,0.6503334641456604,517585600
+2000-05-24,0.7695310115814209,0.8013389706611633,0.7410709857940674,0.7829239964485168,0.6645432114601135,678462400
+2000-05-25,0.7901790142059326,0.8272879719734192,0.767857015132904,0.7791569828987122,0.661345899105072,406750400
+2000-05-26,0.7857139706611633,0.8024550080299377,0.7611610293388367,0.7712050080299377,0.654596209526062,181148800
+2000-05-30,0.7823659777641296,0.7868300080299377,0.7299110293388367,0.7818080186843872,0.6635959148406982,713059200
+2000-05-31,0.7756699919700623,0.814732015132904,0.7483260035514832,0.75,0.6365975141525269,433507200
+2000-06-01,0.7299110293388367,0.7996649742126465,0.7176340222358704,0.7957590222358704,0.6754374504089355,903840000
+2000-06-02,0.8370540142059326,0.890625,0.794642984867096,0.8264510035514832,0.7014888525009155,792848000
+2000-06-05,0.8331469893455505,0.8504459857940674,0.8007810115814209,0.8152899742126465,0.6920154094696045,323668800
+2000-06-06,0.821150004863739,0.8638389706611633,0.806361973285675,0.8292409777641296,0.703856885433197,525481600
+2000-06-07,0.8359379768371582,0.8660709857940674,0.8180800080299377,0.8621649742126465,0.7318027019500732,337019200
+2000-06-08,0.8716520071029663,0.8794639706611633,0.8314729928970337,0.8465399742126465,0.7185403108596802,238526400
+2000-06-09,0.8638389706611633,0.8744419813156128,0.8426340222358704,0.8549110293388367,0.7256456613540649,252358400
+2000-06-12,0.8604909777641296,0.8610489964485168,0.8113840222358704,0.8141739964485168,0.691068172454834,290337600
+2000-06-13,0.8141739964485168,0.8454239964485168,0.787388026714325,0.84375,0.7161720395088196,351456000
+2000-06-14,0.8454239964485168,0.859375,0.8046879768371582,0.8074780106544495,0.6853846907615662,277446400
+2000-06-15,0.814732015132904,0.8337050080299377,0.794642984867096,0.8247770071029663,0.700067937374115,248572800
+2000-06-16,0.8348209857940674,0.8370540142059326,0.7952010035514832,0.8141739964485168,0.691068172454834,303564800
+2000-06-19,0.8085939884185791,0.8738840222358704,0.8018969893455505,0.8627229928970337,0.7322762608528137,394004800
+2000-06-20,0.8794639706611633,0.928013026714325,0.8783479928970337,0.904017984867096,0.7673273086547852,501390400
+2000-06-21,0.9017860293388367,1.0167410373687744,0.8984379768371582,0.9933040142059326,0.8431129455566406,490000000
+2000-06-22,0.9955360293388367,1.0290180444717407,0.9564729928970337,0.9598209857940674,0.8146927952766418,467712000
+2000-06-23,0.9603790044784546,0.9754459857940674,0.9073659777641296,0.9229909777641296,0.7834316492080688,204965600
+2000-06-26,0.9375,0.9776790142059326,0.9308040142059326,0.966517984867096,0.8203772306442261,185354400
+2000-06-27,0.9603790044784546,0.9910709857940674,0.921875,0.924107015132904,0.7843789458274841,203470400
+2000-06-28,0.9520090222358704,0.9888389706611633,0.919642984867096,0.9720979928970337,0.8251132965087891,286428800
+2000-06-29,0.9475449919700623,0.9631699919700623,0.9118300080299377,0.9151790142059326,0.7768007516860962,203660800
+2000-06-30,0.9430800080299377,0.9810270071029663,0.9229909777641296,0.935267984867096,0.7938522100448608,323097600
+2000-07-03,0.9308040142059326,0.9698659777641296,0.9308040142059326,0.9520090222358704,0.8080620765686035,70828800
+2000-07-05,0.950892984867096,0.9854909777641296,0.90625,0.921875,0.7824844717979431,265216000
+2000-07-06,0.9375,0.9453129768371582,0.8861610293388367,0.9252229928970337,0.7853259444236755,309545600
+2000-07-07,0.9391739964485168,0.9787949919700623,0.9308040142059326,0.9720979928970337,0.8251132965087891,263603200
+2000-07-10,0.9659600257873535,1.0401790142059326,0.9598209857940674,1.020089030265808,0.8658479452133179,397796000
+2000-07-11,1.0178569555282593,1.058035969734192,0.9899550080299377,1.0167410373687744,0.8630062937736511,357896000
+2000-07-12,1.0379459857940674,1.052454948425293,1.0066959857940674,1.051339030265808,0.8923730254173279,225433600
+2000-07-13,1.0446430444717407,1.082589030265808,0.9776790142059326,1.0089290142059326,0.8563754558563232,445659200
+2000-07-14,1.020089030265808,1.0535709857940674,1.015625,1.0301339626312256,0.8743743896484375,190276800
+2000-07-17,1.0401790142059326,1.0502229928970337,1.020089030265808,1.041295051574707,0.883847713470459,260002400
+2000-07-18,1.0446430444717407,1.051339030265808,1.015625,1.0223209857940674,0.8677423596382141,318404800
+2000-07-19,0.9854909777641296,1.0145089626312256,0.924107015132904,0.9408479928970337,0.7985884547233582,457872800
+2000-07-20,0.982142984867096,1.0189729928970337,0.966517984867096,0.984375,0.8355339169502258,465572800
+2000-07-21,0.9707030057907104,0.9933040142059326,0.9453129768371582,0.9564729928970337,0.8118510246276855,196235200
+2000-07-24,0.9386159777641296,0.9441959857940674,0.8482139706611633,0.8694199919700623,0.7379606366157532,412171200
+2000-07-25,0.8984379768371582,0.904017984867096,0.8761159777641296,0.8939729928970337,0.758801281452179,211607200
+2000-07-26,0.8900669813156128,0.9151790142059326,0.8794639706611633,0.8939729928970337,0.758801281452179,210470400
+2000-07-27,0.892857015132904,0.950892984867096,0.890625,0.9285709857940674,0.7881676554679871,294985600
+2000-07-28,0.9335939884185791,0.9375,0.8370540142059326,0.8627229928970337,0.7322762608528137,237893600
+2000-07-31,0.8777899742126465,0.921875,0.8705360293388367,0.9073659777641296,0.7701689600944519,155299200
+2000-08-01,0.8984379768371582,0.9135040044784546,0.8794639706611633,0.8805800080299377,0.7474333643913269,137284000
+2000-08-02,0.875,0.8917409777641296,0.8426340222358704,0.84375,0.7161720395088196,162355200
+2000-08-03,0.8136159777641296,0.8582590222358704,0.7901790142059326,0.857142984867096,0.7275400757789612,339897600
+2000-08-04,0.8833709955215454,0.9151790142059326,0.8270090222358704,0.845982015132904,0.7180666327476501,263121600
+2000-08-07,0.8549110293388367,0.8761159777641296,0.8426340222358704,0.8560270071029663,0.7265928387641907,187348000
+2000-08-08,0.8560270071029663,0.857142984867096,0.8270090222358704,0.8348209857940674,0.7085930109024048,176674400
+2000-08-09,0.859375,0.8649550080299377,0.84375,0.8482139706611633,0.7199612259864807,379640800
+2000-08-10,0.857142984867096,0.8649550080299377,0.845982015132904,0.8493300080299377,0.7209082245826721,251714400
+2000-08-11,0.8364959955215454,0.857142984867096,0.8136159777641296,0.8515629768371582,0.7228036522865295,238056000
+2000-08-14,0.849888026714325,0.8515629768371582,0.8270090222358704,0.8404020071029663,0.7133303284645081,156660000
+2000-08-15,0.84375,0.8560270071029663,0.830357015132904,0.8337050080299377,0.7076459527015686,114200800
+2000-08-16,0.8370540142059326,0.875,0.8359379768371582,0.8660709857940674,0.7351181507110596,143673600
+2000-08-17,0.8638389706611633,0.9363840222358704,0.8627229928970337,0.9185270071029663,0.7796427011489868,270900000
+2000-08-18,0.9174110293388367,0.9252229928970337,0.890625,0.892857015132904,0.7578537464141846,190176000
+2000-08-21,0.8973209857940674,0.9207590222358704,0.8861610293388367,0.9017860293388367,0.7654328346252441,134467200
+2000-08-22,0.904017984867096,0.9430800080299377,0.8995540142059326,0.9229909777641296,0.7834316492080688,276802400
+2000-08-23,0.9190850257873535,0.9776790142059326,0.9118300080299377,0.9698659777641296,0.823218822479248,236863200
+2000-08-24,0.9762830138206482,1.011160969734192,0.953125,1.0019530057907104,0.8504543304443359,310766400
+2000-08-25,1.0089290142059326,1.026785969734192,1.0066959857940674,1.0145089626312256,0.8611118197441101,334460000
+2000-08-28,1.0223209857940674,1.0535709857940674,1.0189729928970337,1.036829948425293,0.880057692527771,359004800
+2000-08-29,1.0334819555282593,1.0613839626312256,1.0301339626312256,1.056920051574707,0.8971100449562073,267030400
+2000-08-30,1.0535709857940674,1.0714290142059326,1.0482699871063232,1.0625,0.9018462896347046,285392800
+2000-08-31,1.0530129671096802,1.098214030265808,1.052454948425293,1.088170051574707,0.9236345887184143,419596800
+2000-09-01,1.0948660373687744,1.136160969734192,1.0915180444717407,1.1328129768371582,0.9615276455879211,256872000
+2000-09-05,1.1188620328903198,1.145089030265808,1.1116069555282593,1.114954948425293,0.9463701844215393,298642400
+2000-09-06,1.0959819555282593,1.113839030265808,1.03125,1.0435270071029663,0.8857421278953552,355404000
+2000-09-07,1.0558040142059326,1.1171879768371582,1.0401790142059326,1.1071430444717407,0.9397392272949219,217464800
+2000-09-08,1.1004459857940674,1.1004459857940674,1.0446430444717407,1.051339030265808,0.8923730254173279,195518400
+2000-09-11,1.0479910373687744,1.078125,1.0379459857940674,1.0435270071029663,0.8857421278953552,187381600
+2000-09-12,1.0239959955215454,1.072545051574707,1.0178569555282593,1.03125,0.8753211498260498,187997600
+2000-09-13,1.0133930444717407,1.0625,1.0133930444717407,1.035714030265808,0.8791104555130005,305984000
+2000-09-14,1.0457589626312256,1.0647319555282593,1.0145089626312256,1.0153460502624512,0.8618221282958984,426552000
+2000-09-15,1.03125,1.0390629768371582,0.96875,0.9863280057907104,0.8371920585632324,394514400
+2000-09-18,0.986607015132904,1.0848209857940674,0.9832590222358704,1.0831470489501953,0.919371485710144,424536000
+2000-09-19,1.066964030265808,1.0803569555282593,1.0457589626312256,1.0703129768371582,0.9084778428077698,271510400
+2000-09-20,1.0608259439468384,1.0970979928970337,1.0457589626312256,1.0901230573654175,0.9252926111221313,227388000
+2000-09-21,1.0446430444717407,1.0647319555282593,0.986607015132904,1.0122770071029663,0.8592172861099243,510490400
+2000-09-22,0.8984379768371582,0.9363840222358704,0.892857015132904,0.9319199919700623,0.7910104990005493,726700800
+2000-09-25,0.9419639706611633,0.9910709857940674,0.9296879768371582,0.955357015132904,0.8109036684036255,435551200
+2000-09-26,0.9520090222358704,0.9776790142059326,0.9174110293388367,0.9185270071029663,0.7796427011489868,290936800
+2000-09-27,0.924107015132904,0.9419639706611633,0.861607015132904,0.8738840222358704,0.74174964427948,402259200
+2000-09-28,0.8805800080299377,0.9609379768371582,0.859375,0.955357015132904,0.8109036684036255,979585600
+2000-09-29,0.5033479928970337,0.517857015132904,0.453125,0.4598209857940674,0.3902944326400757,7421640800
+2000-10-02,0.4765630066394806,0.4776790142059326,0.41964301466941833,0.4330359995365143,0.3675594627857208,2424788800
+2000-10-03,0.4453130066394806,0.4464290142059326,0.39620500802993774,0.3984380066394806,0.33819279074668884,2038120000
+2000-10-04,0.3995540142059326,0.42410698533058167,0.390625,0.421875,0.3580860197544098,1466024000
+2000-10-05,0.41964301466941833,0.4375,0.39285698533058167,0.3939729928970337,0.3344029188156128,873006400
+2000-10-06,0.405133992433548,0.4095979928970337,0.375,0.39620500802993774,0.3362973928451538,612656800
+2000-10-09,0.40401801466941833,0.40848198533058167,0.37723198533058167,0.38839301466941833,0.3296666741371155,597564800
+2000-10-10,0.3861609995365143,0.40066999197006226,0.3660709857940674,0.37276801466941833,0.3164042532444,691101600
+2000-10-11,0.359375,0.375,0.34151801466941833,0.3504459857940674,0.2974573075771332,1198422400
+2000-10-12,0.3627229928970337,0.3716520071029663,0.3482140004634857,0.35714301466941833,0.3031417727470398,1191064000
+2000-10-13,0.36160698533058167,0.3950890004634857,0.35714301466941833,0.3939729928970337,0.3344029188156128,1247752800
+2000-10-16,0.3984380066394806,0.4151790142059326,0.3816959857940674,0.3839290142059326,0.32587766647338867,820176000
+2000-10-17,0.3872770071029663,0.391741007566452,0.3515630066394806,0.359375,0.3050362765789032,601720000
+2000-10-18,0.3470979928970337,0.376116007566452,0.3348209857940674,0.359375,0.3050362765789032,834265600
+2000-10-19,0.34207600355148315,0.35379499197006226,0.327008992433548,0.33816999197006226,0.2870374619960785,1506724800
+2000-10-20,0.3404020071029663,0.3638390004634857,0.33816999197006226,0.3482140004634857,0.29556286334991455,791263200
+2000-10-23,0.36188599467277527,0.3671880066394806,0.3470979928970337,0.3638390004634857,0.3088253438472748,551292000
+2000-10-24,0.36941999197006226,0.37276801466941833,0.3359380066394806,0.3370540142059326,0.28609034419059753,804451200
+2000-10-25,0.3404020071029663,0.342633992433548,0.329241007566452,0.33035698533058167,0.2804059088230133,663969600
+2000-10-26,0.3359380066394806,0.3370540142059326,0.3125,0.33035698533058167,0.2804059088230133,721851200
+2000-10-27,0.3370540142059326,0.342633992433548,0.3191959857940674,0.3314729928970337,0.28135305643081665,744503200
+2000-10-30,0.34151801466941833,0.3560270071029663,0.3348209857940674,0.344866007566452,0.29272109270095825,639189600
+2000-10-31,0.3526790142059326,0.36160698533058167,0.34375,0.34933000802993774,0.29651015996932983,885880800
+2000-11-01,0.3470979928970337,0.37276801466941833,0.3470979928970337,0.3660709857940674,0.3107197880744934,575366400
+2000-11-02,0.37723198533058167,0.40066999197006226,0.376116007566452,0.3984380066394806,0.33819279074668884,590693600
+2000-11-03,0.4107140004634857,0.4107140004634857,0.391741007566452,0.3973209857940674,0.3372446596622467,515821600
+2000-11-06,0.40066999197006226,0.40401801466941833,0.37276801466941833,0.3828130066394806,0.3249303698539734,393478400
+2000-11-07,0.3839290142059326,0.389508992433548,0.3716520071029663,0.38058000802993774,0.32303503155708313,301963200
+2000-11-08,0.3816959857940674,0.3828130066394806,0.35379499197006226,0.358258992433548,0.3040889799594879,422088800
+2000-11-09,0.3549109995365143,0.3660709857940674,0.3404020071029663,0.360491007566452,0.3059835433959961,476834400
+2000-11-10,0.34570300579071045,0.3549109995365143,0.3404020071029663,0.3404020071029663,0.2889319956302643,422251200
+2000-11-13,0.3348209857940674,0.35714301466941833,0.32589301466941833,0.34598198533058167,0.29366835951805115,431816000
+2000-11-14,0.3560270071029663,0.3660709857940674,0.34933000802993774,0.36160698533058167,0.30693069100379944,409001600
+2000-11-15,0.35770100355148315,0.360491007566452,0.34375,0.3549109995365143,0.301247239112854,282357600
+2000-11-16,0.3482140004634857,0.35379499197006226,0.3370540142059326,0.3392859995365143,0.2879847586154938,239372000
+2000-11-17,0.342633992433548,0.34375,0.32589301466941833,0.33035698533058167,0.2804059088230133,446180000
+2000-11-20,0.3320310115814209,0.3482140004634857,0.32589301466941833,0.33816999197006226,0.2870374619960785,408066400
+2000-11-21,0.342633992433548,0.3482140004634857,0.3348209857940674,0.3359380066394806,0.2851429581642151,301952000
+2000-11-22,0.3359380066394806,0.34151801466941833,0.328125,0.33035698533058167,0.2804059088230133,280532000
+2000-11-24,0.336775004863739,0.3482140004634857,0.3359380066394806,0.344866007566452,0.29272109270095825,160932800
+2000-11-27,0.3549109995365143,0.3560270071029663,0.33035698533058167,0.33370500802993774,0.28324761986732483,258792800
+2000-11-28,0.33370500802993774,0.3392859995365143,0.3203130066394806,0.32198700308799744,0.273301362991333,269124800
+2000-11-29,0.32310301065444946,0.327008992433548,0.3080359995365143,0.313616007566452,0.2661961615085602,492150400
+2000-11-30,0.297991007566452,0.3035709857940674,0.2879459857940674,0.29464301466941833,0.2500919699668884,809597600
+2000-12-01,0.3035709857940674,0.3125,0.3002229928970337,0.3046880066394806,0.25861814618110657,385705600
+2000-12-04,0.30691999197006226,0.30691999197006226,0.2935270071029663,0.297991007566452,0.2529337704181671,371520800
+2000-12-05,0.30245500802993774,0.311383992433548,0.2924109995365143,0.3035709857940674,0.2576700747013092,613978400
+2000-12-06,0.2611609995365143,0.26785698533058167,0.25,0.25558000802993774,0.2169354110956192,1374464000
+2000-12-07,0.2578130066394806,0.265625,0.25,0.25558000802993774,0.2169354110956192,408917600
+2000-12-08,0.264508992433548,0.2734380066394806,0.2578130066394806,0.2689729928970337,0.22830329835414886,435624000
+2000-12-11,0.27120500802993774,0.2745540142059326,0.265625,0.27120500802993774,0.23019781708717346,332511200
+2000-12-12,0.2723209857940674,0.2857140004634857,0.26785698533058167,0.2745540142059326,0.23304042220115662,386260000
+2000-12-13,0.2779020071029663,0.2779020071029663,0.265625,0.26785698533058167,0.22735610604286194,344887200
+2000-12-14,0.26841500401496887,0.2723209857940674,0.2578130066394806,0.2578130066394806,0.21883074939250946,263317600
+2000-12-15,0.26004499197006226,0.2622770071029663,0.25,0.251116007566452,0.2131464183330536,513945600
+2000-12-18,0.26004499197006226,0.2611609995365143,0.24888400733470917,0.2544640004634857,0.2159881293773651,325808000
+2000-12-19,0.2566959857940674,0.2723209857940674,0.25,0.25,0.21219918131828308,374007200
+2000-12-20,0.2460940033197403,0.2611609995365143,0.24330399930477142,0.2566959857940674,0.21788263320922852,565331200
+2000-12-21,0.2544640004634857,0.26785698533058167,0.24776799976825714,0.251116007566452,0.2131464183330536,366844800
+2000-12-22,0.25223198533058167,0.26785698533058167,0.25223198533058167,0.26785698533058167,0.22735610604286194,318052000
+2000-12-26,0.265625,0.26785698533058167,0.2544640004634857,0.2622770071029663,0.22261981666088104,216815200
+2000-12-27,0.25613799691200256,0.264508992433548,0.2533479928970337,0.264508992433548,0.22451427578926086,325466400
+2000-12-28,0.2566959857940674,0.266741007566452,0.25558000802993774,0.264508992433548,0.22451427578926086,305177600
+2000-12-29,0.2622770071029663,0.26785698533058167,0.2589290142059326,0.265625,0.22546157240867615,630336000
+2001-01-02,0.265625,0.2723209857940674,0.26004499197006226,0.265625,0.22546157240867615,452312000
+2001-01-03,0.2589290142059326,0.297991007566452,0.2578130066394806,0.2924109995365143,0.24819740653038025,817073600
+2001-01-04,0.3239400088787079,0.33035698533058167,0.3002229928970337,0.3046880066394806,0.25861814618110657,739396000
+2001-01-05,0.30245500802993774,0.31026801466941833,0.28683000802993774,0.2924109995365143,0.24819740653038025,412356000
+2001-01-08,0.30245500802993774,0.30329200625419617,0.2845979928970337,0.295758992433548,0.25103914737701416,373699200
+2001-01-09,0.3002229928970337,0.31501099467277527,0.295758992433548,0.30691999197006226,0.2605126202106476,588929600
+2001-01-10,0.297991007566452,0.3035709857940674,0.28683000802993774,0.295758992433548,0.25103914737701416,580781600
+2001-01-11,0.2901790142059326,0.33035698533058167,0.2901790142059326,0.3214290142059326,0.27282777428627014,803734400
+2001-01-12,0.3191959857940674,0.3214290142059326,0.3046880066394806,0.30691999197006226,0.2605126202106476,423376800
+2001-01-16,0.311383992433548,0.32589301466941833,0.3035709857940674,0.3058040142059326,0.2595653831958771,306118400
+2001-01-17,0.313616007566452,0.313616007566452,0.29464301466941833,0.3002229928970337,0.25482818484306335,840873600
+2001-01-18,0.31808000802993774,0.3348209857940674,0.31473198533058167,0.33370500802993774,0.28324761986732483,1227010400
+2001-01-19,0.3470979928970337,0.34933000802993774,0.33370500802993774,0.3482140004634857,0.29556286334991455,776664000
+2001-01-22,0.3404020071029663,0.3504459857940674,0.329241007566452,0.34375,0.29177382588386536,519327200
+2001-01-23,0.344866007566452,0.373883992433548,0.3404020071029663,0.3660709857940674,0.3107197880744934,879530400
+2001-01-24,0.3683040142059326,0.36941999197006226,0.34933000802993774,0.3660709857940674,0.3107197880744934,717091200
+2001-01-25,0.3671880066394806,0.3671880066394806,0.3526790142059326,0.3560270071029663,0.3021944761276245,489708800
+2001-01-26,0.3482140004634857,0.35379499197006226,0.3404020071029663,0.34933000802993774,0.29651015996932983,482820800
+2001-01-29,0.34933000802993774,0.38839301466941833,0.34933000802993774,0.3872770071029663,0.3287193775177002,855528800
+2001-01-30,0.38504499197006226,0.39285698533058167,0.37276801466941833,0.38839301466941833,0.3296666741371155,692423200
+2001-01-31,0.3839290142059326,0.4017859995365143,0.3828130066394806,0.3861609995365143,0.3277721405029297,730704800
+2001-02-01,0.36941999197006226,0.3839290142059326,0.3660709857940674,0.37723198533058167,0.32019326090812683,369695200
+2001-02-02,0.37723198533058167,0.391741007566452,0.3660709857940674,0.3683040142059326,0.31261512637138367,427341600
+2001-02-05,0.3660709857940674,0.3671880066394806,0.3526790142059326,0.360491007566452,0.3059835433959961,286115200
+2001-02-06,0.3599329888820648,0.381974995136261,0.35714301466941833,0.37723198533058167,0.32019326090812683,462711200
+2001-02-07,0.36886200308799744,0.37276801466941833,0.35379499197006226,0.3705359995365143,0.31450971961021423,393887200
+2001-02-08,0.3671880066394806,0.376116007566452,0.360491007566452,0.3705359995365143,0.31450971961021423,604128000
+2001-02-09,0.3660709857940674,0.3716520071029663,0.33370500802993774,0.34151801466941833,0.28987929224967957,590083200
+2001-02-12,0.3404020071029663,0.35714301466941833,0.3359380066394806,0.3515630066394806,0.2984054386615753,274120000
+2001-02-13,0.3560270071029663,0.36495500802993774,0.3392859995365143,0.34151801466941833,0.28987929224967957,237070400
+2001-02-14,0.342633992433548,0.3504459857940674,0.33035698533058167,0.3482140004634857,0.29556286334991455,309120000
+2001-02-15,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.358258992433548,0.3040889799594879,311416000
+2001-02-16,0.3392859995365143,0.3482140004634857,0.3348209857940674,0.3392859995365143,0.2879847586154938,263911200
+2001-02-20,0.342633992433548,0.3470979928970337,0.3247770071029663,0.327008992433548,0.2775641083717346,314893600
+2001-02-21,0.32589301466941833,0.3560270071029663,0.32589301466941833,0.3370540142059326,0.28609034419059753,390258400
+2001-02-22,0.3404020071029663,0.34598198533058167,0.3214290142059326,0.3359380066394806,0.2851429581642151,431961600
+2001-02-23,0.3325890004634857,0.3370540142059326,0.32589301466941833,0.3359380066394806,0.2851429581642151,293865600
+2001-02-26,0.3404020071029663,0.3515630066394806,0.3314729928970337,0.3482140004634857,0.29556286334991455,206438400
+2001-02-27,0.3443079888820648,0.3470979928970337,0.33370500802993774,0.34598198533058167,0.29366835951805115,348516000
+2001-02-28,0.34598198533058167,0.3470979928970337,0.3236609995365143,0.32589301466941833,0.27661678194999695,508233600
+2001-03-01,0.31808000802993774,0.3348209857940674,0.30691999197006226,0.3348209857940674,0.2841949462890625,330461600
+2001-03-02,0.327008992433548,0.36495500802993774,0.32589301466941833,0.34375,0.29177382588386536,406201600
+2001-03-05,0.34598198533058167,0.3660709857940674,0.34375,0.3638390004634857,0.3088253438472748,324172800
+2001-03-06,0.36997801065444946,0.3939729928970337,0.36941999197006226,0.3839290142059326,0.32587766647338867,731802400
+2001-03-07,0.38058000802993774,0.3861609995365143,0.3705359995365143,0.3794640004634857,0.32208776473999023,419540800
+2001-03-08,0.36941999197006226,0.37723198533058167,0.36495500802993774,0.3716520071029663,0.31545695662498474,204859200
+2001-03-09,0.3683040142059326,0.36941999197006226,0.35714301466941833,0.36160698533058167,0.30693069100379944,299135200
+2001-03-12,0.3515630066394806,0.3549109995365143,0.3236609995365143,0.3325890004634857,0.2823004424571991,391020000
+2001-03-13,0.3370540142059326,0.34933000802993774,0.3247770071029663,0.34933000802993774,0.29651015996932983,443329600
+2001-03-14,0.33035698533058167,0.3660709857940674,0.329241007566452,0.36495500802993774,0.3097725212574005,477775200
+2001-03-15,0.37276801466941833,0.3816959857940674,0.3515630066394806,0.3515630066394806,0.2984054386615753,529317600
+2001-03-16,0.3392859995365143,0.3627229928970337,0.3370540142059326,0.3504459857940674,0.2974573075771332,470316000
+2001-03-19,0.3526790142059326,0.3683040142059326,0.3482140004634857,0.3671880066394806,0.31166794896125793,356008800
+2001-03-20,0.36997801065444946,0.373883992433548,0.3515630066394806,0.3515630066394806,0.2984054386615753,499206400
+2001-03-21,0.35323700308799744,0.37276801466941833,0.34598198533058167,0.359375,0.3050362765789032,371375200
+2001-03-22,0.3638390004634857,0.38839301466941833,0.360491007566452,0.3861609995365143,0.3277721405029297,723301600
+2001-03-23,0.3939729928970337,0.420758992433548,0.39285698533058167,0.4107140004634857,0.34861257672309875,944888000
+2001-03-26,0.4130359888076782,0.42410698533058167,0.3773210048675537,0.38892900943756104,0.33012157678604126,734451200
+2001-03-27,0.39178600907325745,0.4116069972515106,0.39107099175453186,0.408392995595932,0.3466426134109497,543821600
+2001-03-28,0.39428600668907166,0.4017859995365143,0.3839290142059326,0.39589300751686096,0.33603259921073914,584662400
+2001-03-29,0.38874998688697815,0.41874998807907104,0.3839290142059326,0.4023210108280182,0.34148865938186646,613065600
+2001-03-30,0.4026789963245392,0.4057140052318573,0.381071001291275,0.39410701394081116,0.334516704082489,400349600
+2001-04-02,0.39446398615837097,0.4046429991722107,0.3821429908275604,0.38553598523139954,0.3272416889667511,340911200
+2001-04-03,0.381428986787796,0.3821429908275604,0.35946398973464966,0.36142900586128235,0.306779682636261,368687200
+2001-04-04,0.35285699367523193,0.36160698533058167,0.3348209857940674,0.3482140004634857,0.29556286334991455,685484800
+2001-04-05,0.3678570091724396,0.4017859995365143,0.35714301466941833,0.3726789951324463,0.31632861495018005,446762400
+2001-04-06,0.3714289963245392,0.3757140040397644,0.35535699129104614,0.36767899990081787,0.31208473443984985,324889600
+2001-04-09,0.3694640100002289,0.381071001291275,0.35821399092674255,0.36678600311279297,0.31132665276527405,266582400
+2001-04-10,0.3732140064239502,0.4053570032119751,0.3710710108280182,0.39357098937034607,0.33406174182891846,457374400
+2001-04-11,0.4103569984436035,0.4107140004634857,0.3799999952316284,0.38928601145744324,0.3304246664047241,334096000
+2001-04-12,0.3824999928474426,0.4110710024833679,0.3776789903640747,0.4003570079803467,0.33982160687446594,298933600
+2001-04-16,0.39446398615837097,0.4000000059604645,0.3725000023841858,0.38285699486732483,0.32496777176856995,285224800
+2001-04-17,0.3785710036754608,0.3787499964237213,0.3499999940395355,0.36428600549697876,0.30920469760894775,685199200
+2001-04-18,0.3851790130138397,0.4300000071525574,0.3764289915561676,0.4069640040397644,0.34542959928512573,1100842400
+2001-04-19,0.45625001192092896,0.4598209857940674,0.42142900824546814,0.45928600430488586,0.38984042406082153,1873670400
+2001-04-20,0.4451789855957031,0.45767900347709656,0.4392859935760498,0.44714298844337463,0.3795333802700043,693403200
+2001-04-23,0.4346430003643036,0.4464290142059326,0.4285709857940674,0.4330359995365143,0.3675594627857208,541525600
+2001-04-24,0.4344640076160431,0.4419640004634857,0.41982099413871765,0.42910701036453247,0.36422452330589294,377137600
+2001-04-25,0.4323210120201111,0.443928986787796,0.42089301347732544,0.4414289891719818,0.3746834099292755,330780800
+2001-04-26,0.44946399331092834,0.4660710096359253,0.4407140016555786,0.4408929944038391,0.37422841787338257,799696800
+2001-04-27,0.44999998807907104,0.4694640040397644,0.4419640004634857,0.4678570032119751,0.39711540937423706,453012000
+2001-04-30,0.4767859876155853,0.48428601026535034,0.4441069960594177,0.45517900586128235,0.38635438680648804,494776800
+2001-05-01,0.45375001430511475,0.4732140004634857,0.44999998807907104,0.4630360007286072,0.39302343130111694,427252000
+2001-05-02,0.4703570008277893,0.4767859876155853,0.46000000834465027,0.474821001291275,0.4030264616012573,368524800
+2001-05-03,0.4637500047683716,0.46875,0.4416069984436035,0.44571399688720703,0.3783206045627594,301543200
+2001-05-04,0.4328570067882538,0.4616070091724396,0.42785701155662537,0.4598209857940674,0.3902944326400757,281052800
+2001-05-07,0.45750001072883606,0.46000000834465027,0.443571001291275,0.44571399688720703,0.3783206045627594,276550400
+2001-05-08,0.45267900824546814,0.45446398854255676,0.42767900228500366,0.4387499988079071,0.372409462928772,315436800
+2001-05-09,0.431071013212204,0.4383929967880249,0.42267900705337524,0.42821401357650757,0.3634665608406067,324889600
+2001-05-10,0.4323210120201111,0.4375,0.4098210036754608,0.4107140004634857,0.34861257672309875,288976800
+2001-05-11,0.4108929932117462,0.41946399211883545,0.4064289927482605,0.4080359935760498,0.3463395833969116,203044800
+2001-05-14,0.4087499976158142,0.42285698652267456,0.40625,0.41589298844337463,0.3530086278915405,309220800
+2001-05-15,0.41732099652290344,0.45535698533058167,0.4114289879798889,0.4139289855957031,0.35134145617485046,237025600
+2001-05-16,0.41535699367523193,0.4375,0.4080359935760498,0.4303570091724396,0.3652854859828949,322330400
+2001-05-17,0.4326789975166321,0.4344640076160431,0.4151790142059326,0.42053601145744324,0.35694950819015503,332119200
+2001-05-18,0.41714298725128174,0.42214301228523254,0.4128569960594177,0.42017900943756104,0.35664647817611694,159051200
+2001-05-21,0.42196398973464966,0.42696401476860046,0.4116069972515106,0.42071399092674255,0.35710054636001587,460997600
+2001-05-22,0.4285709857940674,0.4308930039405823,0.41785699129104614,0.41964301466941833,0.35619163513183594,412916000
+2001-05-23,0.42410698533058167,0.42410698533058167,0.4082140028476715,0.41482099890708923,0.35209861397743225,281041600
+2001-05-24,0.41589298844337463,0.41607099771499634,0.4039289951324463,0.4142859876155853,0.3516445755958557,271756800
+2001-05-25,0.4142859876155853,0.41589298844337463,0.4017859995365143,0.4064289927482605,0.3449755311012268,158743200
+2001-05-29,0.3985710144042969,0.4017859995365143,0.3716070055961609,0.38339298963546753,0.32542264461517334,515989600
+2001-05-30,0.370714008808136,0.370714008808136,0.3446429967880249,0.35321399569511414,0.2998068034648895,777078400
+2001-05-31,0.35357099771499634,0.36142900586128235,0.348035991191864,0.35624998807907104,0.30238378047943115,442892800
+2001-06-01,0.35946398973464966,0.3766070008277893,0.35678601264953613,0.3730359971523285,0.3166316747665405,456075200
+2001-06-04,0.3764289915561676,0.3769640028476715,0.36535701155662537,0.368928998708725,0.31314563751220703,281920800
+2001-06-05,0.3714289963245392,0.3767859935760498,0.36339300870895386,0.3739289939403534,0.3173896372318268,471794400
+2001-06-06,0.3737500011920929,0.3737500011920929,0.36303600668907166,0.3701789975166321,0.314206600189209,223176800
+2001-06-07,0.3698210120201111,0.38749998807907104,0.36517900228500366,0.38678601384162903,0.32830265164375305,325180800
+2001-06-08,0.38660699129104614,0.38660699129104614,0.3698210120201111,0.3807139992713928,0.3231486678123474,342624800
+2001-06-11,0.3758929967880249,0.3762499988079071,0.35624998807907104,0.35785698890686035,0.3037478029727936,294000000
+2001-06-12,0.35303598642349243,0.3694640100002289,0.35285699367523193,0.36267900466918945,0.30784061551094055,303794400
+2001-06-13,0.3824999928474426,0.38803601264953613,0.35821399092674255,0.36553600430488586,0.3102656900882721,511487200
+2001-06-14,0.35785698890686035,0.36517900228500366,0.35303598642349243,0.35499998927116394,0.3013227880001068,297348800
+2001-06-15,0.35892900824546814,0.3705359995365143,0.3455359935760498,0.36500000953674316,0.3098107874393463,454624800
+2001-06-18,0.36446401476860046,0.3723210096359253,0.35714301466941833,0.36303600668907166,0.30814361572265625,345912000
+2001-06-19,0.3723210096359253,0.3821429908275604,0.35732099413871765,0.36053600907325745,0.30602172017097473,321087200
+2001-06-20,0.35714301466941833,0.39017900824546814,0.35678601264953613,0.38696399331092834,0.32845360040664673,431620000
+2001-06-21,0.38482099771499634,0.4107140004634857,0.3767859935760498,0.4016070067882538,0.3408825993537903,341331200
+2001-06-22,0.4014289975166321,0.4107140004634857,0.38857099413871765,0.39750000834465027,0.33739665150642395,286025600
+2001-06-25,0.4017859995365143,0.4285709857940674,0.4008930027484894,0.42839300632476807,0.363618403673172,439549600
+2001-06-26,0.41678598523139954,0.42446398735046387,0.4108929932117462,0.42410698533058167,0.35998061299324036,272781600
+2001-06-27,0.42553600668907166,0.4285709857940674,0.4017859995365143,0.41678598523139954,0.35376644134521484,374130400
+2001-06-28,0.4116069972515106,0.42696401476860046,0.4096429944038391,0.42035698890686035,0.35679754614830017,348409600
+2001-06-29,0.42250001430511475,0.44821399450302124,0.4142859876155853,0.4151790142059326,0.3524024486541748,515390400
+2001-07-02,0.42214301228523254,0.4326789975166321,0.4132139980792999,0.42678600549697876,0.36225444078445435,230048000
+2001-07-03,0.41982099413871765,0.4317860007286072,0.41964301466941833,0.42571398615837097,0.3613445460796356,112543200
+2001-07-05,0.42142900824546814,0.42446398735046387,0.4108929932117462,0.41410699486732483,0.3514925241470337,152292000
+2001-07-06,0.4064289927482605,0.4099999964237213,0.38785699009895325,0.39339300990104675,0.3339105248451233,302920800
+2001-07-09,0.39446398615837097,0.4107140004634857,0.38714298605918884,0.4053570032119751,0.34406551718711853,337467200
+2001-07-10,0.4098210036754608,0.4119639992713928,0.3721430003643036,0.3774999976158142,0.3204207122325897,395270400
+2001-07-11,0.3755359947681427,0.4026789963245392,0.375,0.4025000035762787,0.34164056181907654,470506400
+2001-07-12,0.41607099771499634,0.4430359899997711,0.41607099771499634,0.4350000023841858,0.3692265748977661,614801600
+2001-07-13,0.4308930039405823,0.44660699367523193,0.42571398615837097,0.4437499940395355,0.3766534626483917,454742400
+2001-07-16,0.4442859888076782,0.44821399450302124,0.42696401476860046,0.42785701155662537,0.3631635308265686,278667200
+2001-07-17,0.42821401357650757,0.45035699009895325,0.4108929932117462,0.44821399450302124,0.38044247031211853,647830400
+2001-07-18,0.38892900943756104,0.4067859947681427,0.36464300751686096,0.3712500035762787,0.315115749835968,1137012800
+2001-07-19,0.3791069984436035,0.3824999928474426,0.3526790142059326,0.35642901062965393,0.3025357127189636,861140000
+2001-07-20,0.3517859876155853,0.35821399092674255,0.348035991191864,0.35678601264953613,0.30283862352371216,444584000
+2001-07-23,0.35874998569488525,0.3660709857940674,0.3483929932117462,0.3489289879798889,0.2961696684360504,241360000
+2001-07-24,0.3462499976158142,0.35571399331092834,0.33446401357650757,0.3408930003643036,0.2893487215042114,348376000
+2001-07-25,0.3414289951324463,0.3446429967880249,0.32089298963546753,0.32982099056243896,0.27995094656944275,443878400
+2001-07-26,0.33000001311302185,0.3357140123844147,0.3187499940395355,0.33196398615837097,0.28176993131637573,369140800
+2001-07-27,0.3348209857940674,0.34375,0.33035698533058167,0.3385710120201111,0.2873779833316803,334135200
+2001-07-30,0.3414289951324463,0.3457140028476715,0.33053600788116455,0.3380360007286072,0.28692367672920227,243359200
+2001-07-31,0.3441070020198822,0.3467859923839569,0.33053600788116455,0.33553600311279297,0.284801721572876,235026400
+2001-08-01,0.339464008808136,0.35321399569511414,0.3383930027484894,0.3403570055961609,0.28889384865760803,304136000
+2001-08-02,0.3508929908275604,0.35482099652290344,0.3439289927482605,0.3539290130138397,0.3004137873649597,252089600
+2001-08-03,0.3551790118217468,0.35535699129104614,0.3392859995365143,0.3482140004634857,0.29556286334991455,186054400
+2001-08-06,0.3400000035762787,0.35107100009918213,0.3392859995365143,0.341607004404068,0.28995490074157715,99652000
+2001-08-07,0.3451789915561676,0.3512499928474426,0.3389289975166321,0.34375,0.29177382588386536,168548800
+2001-08-08,0.3439289927482605,0.3517859876155853,0.33107098937034607,0.3375000059604645,0.28646886348724365,276169600
+2001-08-09,0.3385710120201111,0.3419640064239502,0.33428600430488586,0.3401789963245392,0.28874266147613525,200664800
+2001-08-10,0.3400000035762787,0.3449999988079071,0.33196398615837097,0.3396430015563965,0.28828778862953186,186961600
+2001-08-13,0.3410710096359253,0.3451789915561676,0.33500000834465027,0.3408930003643036,0.2893487215042114,147996800
+2001-08-14,0.3428570032119751,0.3457140028476715,0.33339300751686096,0.33446401357650757,0.283891886472702,228950400
+2001-08-15,0.33500000834465027,0.3382140100002289,0.32499998807907104,0.32928600907325745,0.27949684858322144,289279200
+2001-08-16,0.32624998688697815,0.3348209857940674,0.32089298963546753,0.33303600549697876,0.28267982602119446,288092000
+2001-08-17,0.3214290142059326,0.32946398854255676,0.32124999165534973,0.3226790130138397,0.27388885617256165,208426400
+2001-08-20,0.3239290118217468,0.32553601264953613,0.3180359899997711,0.32357099652290344,0.27464592456817627,252302400
+2001-08-21,0.3239290118217468,0.3239290118217468,0.3160710036754608,0.3199999928474426,0.27161484956741333,185701600
+2001-08-22,0.32035699486732483,0.32589301466941833,0.3144640028476715,0.32517901062965393,0.2760109305381775,173975200
+2001-08-23,0.32499998807907104,0.32749998569488525,0.3139289915561676,0.3180359899997711,0.2699478268623352,217078400
+2001-08-24,0.3214290142059326,0.33250001072883606,0.3151789903640747,0.33160701394081116,0.2814669609069824,290332000
+2001-08-27,0.33214300870895386,0.3446429967880249,0.32428601384162903,0.3378570079803467,0.28677183389663696,175644000
+2001-08-28,0.3375000059604645,0.3417859971523285,0.32857099175453186,0.32857099175453186,0.278889924287796,171735200
+2001-08-29,0.32928600907325745,0.3362500071525574,0.3183929920196533,0.3183929920196533,0.2702508866786957,239971200
+2001-08-30,0.316785991191864,0.32464298605918884,0.3085710108280182,0.3183929920196533,0.2702508866786957,368692800
+2001-08-31,0.3166069984436035,0.33214300870895386,0.3151789903640747,0.33125001192092896,0.2811638116836548,216904800
+2001-09-04,0.33035698533058167,0.3407140076160431,0.32464298605918884,0.32589301466941833,0.27661678194999695,348213600
+2001-09-05,0.32571399211883545,0.3383930027484894,0.32357099652290344,0.33125001192092896,0.2811638116836548,360057600
+2001-09-06,0.32857099175453186,0.3380360007286072,0.3151789903640747,0.3164289891719818,0.26858383417129517,282368800
+2001-09-07,0.3125,0.32321399450302124,0.3071430027484894,0.3085710108280182,0.2619140148162842,241830400
+2001-09-10,0.3035709857940674,0.3125,0.30214300751686096,0.3101789951324463,0.26327887177467346,308845600
+2001-09-17,0.2857140004634857,0.3048210144042969,0.2808929979801178,0.30339300632476807,0.2575188875198364,458007200
+2001-09-18,0.30178600549697876,0.3164289891719818,0.2887499928474426,0.29071399569511414,0.24675706028938293,327101600
+2001-09-19,0.29464301466941833,0.3053570091724396,0.2785710096359253,0.30392900109291077,0.25797387957572937,373318400
+2001-09-20,0.29089298844337463,0.30267900228500366,0.2767859995365143,0.2800000011920929,0.23766303062438965,411174400
+2001-09-21,0.26428601145744324,0.2901790142059326,0.26214298605918884,0.2808929979801178,0.23842106759548187,570516800
+2001-09-24,0.287678986787796,0.30071398615837097,0.2848210036754608,0.29374998807907104,0.2493339627981186,294537600
+2001-09-25,0.2882139980792999,0.28964298963546753,0.2741070091724396,0.2775000035762787,0.23554106056690216,374404800
+2001-09-26,0.2823210060596466,0.2837499976158142,0.26660698652267456,0.27053600549697876,0.2296300232410431,493796800
+2001-09-27,0.2723209857940674,0.28125,0.27142900228500366,0.276964008808136,0.23508614301681519,322240800
+2001-09-28,0.2805359959602356,0.2841069996356964,0.274821013212204,0.276964008808136,0.23508614301681519,365108800
+2001-10-01,0.2766070067882538,0.285535991191864,0.27196401357650757,0.2775000035762787,0.23554106056690216,208208000
+2001-10-02,0.2755360007286072,0.2826789915561676,0.26571398973464966,0.26875001192092896,0.2281140685081482,235883200
+2001-10-03,0.26696398854255676,0.2742860019207001,0.26482099294662476,0.26750001311302185,0.22705316543579102,683043200
+2001-10-04,0.2741070091724396,0.2901790142059326,0.26767900586128235,0.2835710048675537,0.24069403111934662,401122400
+2001-10-05,0.2750000059604645,0.2883929908275604,0.26767900586128235,0.2882139980792999,0.24463512003421783,342686400
+2001-10-08,0.2780359983444214,0.29196399450302124,0.2767859995365143,0.2892859876155853,0.245544895529747,207984000
+2001-10-09,0.2866069972515106,0.2892859876155853,0.279107004404068,0.2857140004634857,0.24251298606395721,174025600
+2001-10-10,0.2874999940395355,0.30089300870895386,0.2848210036754608,0.30035701394081116,0.2549419105052948,307759200
+2001-10-11,0.30214300751686096,0.316785991191864,0.30089300870895386,0.316785991191864,0.26888683438301086,334163200
+2001-10-12,0.3091070055961609,0.32285699248313904,0.3010709881782532,0.32160699367523193,0.27297887206077576,287812000
+2001-10-15,0.3205359876155853,0.32821398973464966,0.3205359876155853,0.32124999165534973,0.27267584204673767,318752000
+2001-10-16,0.32303598523139954,0.32499998807907104,0.3173210024833679,0.32160699367523193,0.27297887206077576,202949600
+2001-10-17,0.32749998569488525,0.32875001430511475,0.30285701155662537,0.30339300632476807,0.2575188875198364,285538400
+2001-10-18,0.3087500035762787,0.32553601264953613,0.3087500035762787,0.3214290142059326,0.27282777428627014,612572800
+2001-10-19,0.32035699486732483,0.32857099175453186,0.3192859888076782,0.32678601145744324,0.2773749828338623,166790400
+2001-10-22,0.32517901062965393,0.3405359983444214,0.32303598523139954,0.3396430015563965,0.28828778862953186,391938400
+2001-10-23,0.3414289951324463,0.3467859923839569,0.3191069960594177,0.3239290118217468,0.2749497890472412,684980800
+2001-10-24,0.32249999046325684,0.3408930003643036,0.3169640004634857,0.3383930027484894,0.2872268557548523,374427200
+2001-10-25,0.32928600907325745,0.34375,0.32428601384162903,0.3426789939403534,0.29086482524871826,254951200
+2001-10-26,0.3367860019207001,0.34375,0.33250001072883606,0.33339300751686096,0.28298279643058777,278964000
+2001-10-29,0.33160701394081116,0.33339300751686096,0.3142859935760498,0.3148210048675537,0.2672189772129059,239181600
+2001-10-30,0.310357004404068,0.3214290142059326,0.30464300513267517,0.3142859935760498,0.2667648494243622,276763200
+2001-10-31,0.3166069984436035,0.32857099175453186,0.3114289939403534,0.3135710060596466,0.26615798473358154,273750400
+2001-11-01,0.3151789903640747,0.33535701036453247,0.3080359995365143,0.33196398615837097,0.28176993131637573,312995200
+2001-11-02,0.33071398735046387,0.3367860019207001,0.32428601384162903,0.33160701394081116,0.2814669609069824,197204000
+2001-11-05,0.33642899990081787,0.34375,0.3323209881782532,0.3405359983444214,0.28904587030410767,235793600
+2001-11-06,0.3385710120201111,0.3503569960594177,0.33089300990104675,0.3494639992713928,0.2966237962245941,316019200
+2001-11-07,0.3474999964237213,0.35946398973464966,0.3451789915561676,0.349821001291275,0.2969267964363098,382989600
+2001-11-08,0.3505359888076782,0.3551790118217468,0.33160701394081116,0.33410701155662537,0.28358888626098633,342143200
+2001-11-09,0.33214300870895386,0.34375,0.33125001192092896,0.33410701155662537,0.28358888626098633,134293600
+2001-11-12,0.33321401476860046,0.3423210084438324,0.32071399688720703,0.3348209857940674,0.2841949462890625,201499200
+2001-11-13,0.3407140076160431,0.3462499976158142,0.33410701155662537,0.345892995595932,0.2935928404331207,224672000
+2001-11-14,0.349821001291275,0.35535699129104614,0.3419640064239502,0.350178986787796,0.29723072052001953,221149600
+2001-11-15,0.3473210036754608,0.35535699129104614,0.3433929979801178,0.3473210036754608,0.29480478167533875,213029600
+2001-11-16,0.3441070020198822,0.3444640040397644,0.32857099175453186,0.3387500047683716,0.287529855966568,230664000
+2001-11-19,0.3392859995365143,0.35803601145744324,0.3385710120201111,0.35714301466941833,0.3031417727470398,332589600
+2001-11-20,0.3539290130138397,0.36071398854255676,0.3482140004634857,0.3487499952316284,0.29601767659187317,276584000
+2001-11-21,0.350178986787796,0.35357099771499634,0.3439289927482605,0.3514289855957031,0.2982916831970215,201583200
+2001-11-23,0.35196399688720703,0.35624998807907104,0.3494639992713928,0.35428598523139954,0.30071672797203064,60004000
+2001-11-26,0.35607099533081055,0.38482099771499634,0.35499998927116394,0.3816069960594177,0.32390671968460083,460689600
+2001-11-27,0.3785710036754608,0.38428598642349243,0.3660709857940674,0.375,0.3182987570762634,268553600
+2001-11-28,0.3723210096359253,0.3787499964237213,0.36446401476860046,0.36660701036453247,0.31117478013038635,250611200
+2001-11-29,0.3678570091724396,0.3696430027484894,0.36053600907325745,0.36464300751686096,0.30950766801834106,202764800
+2001-11-30,0.36553600430488586,0.38285699486732483,0.36160698533058167,0.3803569972515106,0.3228456676006317,303912000
+2001-12-03,0.3760710060596466,0.3799999952316284,0.3678570091724396,0.3758929967880249,0.3190567195415497,181165600
+2001-12-04,0.3758929967880249,0.4028570055961609,0.3700000047683716,0.4000000059604645,0.33951863646507263,380419200
+2001-12-05,0.3992860019207001,0.42910701036453247,0.39589300751686096,0.42428600788116455,0.36013248562812805,568579200
+2001-12-06,0.41928601264953613,0.41964301466941833,0.39535701274871826,0.4067859947681427,0.3452785611152649,338934400
+2001-12-07,0.4010710120201111,0.4055359959602356,0.39285698533058167,0.4025000035762787,0.34164056181907654,203515200
+2001-12-10,0.39803600311279297,0.410535991191864,0.39696401357650757,0.4025000035762787,0.34164056181907654,170010400
+2001-12-11,0.4048210084438324,0.4080359935760498,0.38660699129104614,0.38892900943756104,0.33012157678604126,205475200
+2001-12-12,0.39053601026535034,0.39142900705337524,0.3794640004634857,0.38374999165534973,0.3257256746292114,192460800
+2001-12-13,0.38374999165534973,0.38482099771499634,0.3660709857940674,0.375,0.3182987570762634,197842400
+2001-12-14,0.3701789975166321,0.3719640076160431,0.35874998569488525,0.36410701274871826,0.30905279517173767,189884800
+2001-12-17,0.36428600549697876,0.375,0.36053600907325745,0.3682140111923218,0.3125387728214264,173712000
+2001-12-18,0.3730359971523285,0.3808929920196533,0.36107099056243896,0.3751789927482605,0.31845059990882874,235239200
+2001-12-19,0.3675000071525574,0.38714298605918884,0.36553600430488586,0.38607099652290344,0.32769566774368286,289956800
+2001-12-20,0.3821429908275604,0.38339298963546753,0.3682140111923218,0.3691070079803467,0.31329676508903503,220864000
+2001-12-21,0.3751789927482605,0.38464298844337463,0.3714289963245392,0.375,0.3182987570762634,256334400
+2001-12-24,0.3732140064239502,0.3830359876155853,0.3732140064239502,0.381428986787796,0.32375568151474,50629600
+2001-12-26,0.3812499940395355,0.3982140123844147,0.3774999976158142,0.38374999165534973,0.3257256746292114,146400800
+2001-12-27,0.38535699248313904,0.3973209857940674,0.38535699248313904,0.39410701394081116,0.334516704082489,191508800
+2001-12-28,0.39232099056243896,0.4107140004634857,0.39214301109313965,0.4005360007286072,0.3399735987186432,299124000
+2001-12-31,0.401964008808136,0.4046429991722107,0.38982099294662476,0.39107099175453186,0.3319397270679474,137782400
+2002-01-02,0.39375001192092896,0.41607099771499634,0.39214301109313965,0.41607099771499634,0.3531595468521118,529496800
+2002-01-03,0.4107140004634857,0.42410698533058167,0.4066070020198822,0.42107099294662476,0.35740360617637634,612007200
+2002-01-04,0.41678598523139954,0.42767900228500366,0.410535991191864,0.42303600907325745,0.3590715229511261,409976000
+2002-01-07,0.42357099056243896,0.4285709857940674,0.40625,0.4089289903640747,0.3470975160598755,444584000
+2002-01-08,0.40625,0.4116069972515106,0.4010710120201111,0.4037500023841858,0.34270158410072327,450038400
+2002-01-09,0.4071429967880249,0.4094640016555786,0.3799999952316284,0.38660699129104614,0.3281506597995758,327835200
+2002-01-10,0.3789289891719818,0.38321399688720703,0.36160698533058167,0.3791069984436035,0.3217846751213074,452737600
+2002-01-11,0.3819639980792999,0.38999998569488525,0.3678570091724396,0.3758929967880249,0.3190567195415497,348801600
+2002-01-14,0.3751789927482605,0.3821429908275604,0.3732140064239502,0.3776789903640747,0.3205726742744446,415996000
+2002-01-15,0.3807139992713928,0.38857099413871765,0.3787499964237213,0.38749998807907104,0.3289085626602173,290320800
+2002-01-16,0.38232100009918213,0.38232100009918213,0.3660709857940674,0.3710710108280182,0.31496384739875793,566893600
+2002-01-17,0.39214301109313965,0.4060710072517395,0.39053601026535034,0.4014289975166321,0.3407314717769623,660576000
+2002-01-18,0.39285698533058167,0.4035710096359253,0.39214301109313965,0.39589300751686096,0.33603259921073914,338811200
+2002-01-22,0.39767900109291077,0.3994640111923218,0.38964301347732544,0.38964301347732544,0.33072757720947266,327314400
+2002-01-23,0.38928601145744324,0.4114289879798889,0.38553598523139954,0.4110710024833679,0.34891563653945923,443279200
+2002-01-24,0.4091069996356964,0.41982099413871765,0.4089289903640747,0.41446399688720703,0.35179561376571655,344002400
+2002-01-25,0.4087499976158142,0.41821399331092834,0.4046429991722107,0.4151790142059326,0.3524024486541748,185914400
+2002-01-28,0.41785699129104614,0.42053601145744324,0.4057140052318573,0.41553598642349243,0.3527054786682129,186446400
+2002-01-29,0.41464298963546753,0.42035698890686035,0.4080359935760498,0.4119639992713928,0.34967365860939026,240324000
+2002-01-30,0.4119639992713928,0.431071013212204,0.4096429944038391,0.43017899990081787,0.36513444781303406,471576000
+2002-01-31,0.431428998708725,0.4416069984436035,0.4305360019207001,0.4414289891719818,0.3746834099292755,468445600
+2002-02-01,0.4346430003643036,0.44571399688720703,0.4346430003643036,0.4358929991722107,0.3699844181537628,398305600
+2002-02-04,0.4342859983444214,0.45571398735046387,0.4321430027484894,0.45267900824546814,0.3842323422431946,522373600
+2002-02-05,0.44803598523139954,0.4639289975166321,0.44785699248313904,0.45446398854255676,0.38574743270874023,456887200
+2002-02-06,0.45714300870895386,0.4639289975166321,0.4312500059604645,0.4405359923839569,0.37392541766166687,597576000
+2002-02-07,0.4401789903640747,0.45160698890686035,0.4300000071525574,0.4339289963245392,0.36831745505332947,347832800
+2002-02-08,0.4357140064239502,0.4399999976158142,0.41732099652290344,0.42910701036453247,0.36422452330589294,355331200
+2002-02-11,0.4273209869861603,0.4464290142059326,0.42392900586128235,0.44607099890708923,0.3786235749721527,398602400
+2002-02-12,0.4403569996356964,0.44714298844337463,0.4366070032119751,0.4412499964237213,0.37453147768974304,224280000
+2002-02-13,0.4416069984436035,0.45071399211883545,0.4401789903640747,0.44660699367523193,0.3790785074234009,312872000
+2002-02-14,0.44732099771499634,0.45053601264953613,0.435357004404068,0.4392859935760498,0.37286442518234253,260170400
+2002-02-15,0.4380359947681427,0.44607099890708923,0.42589300870895386,0.42678600549697876,0.36225444078445435,260187200
+2002-02-19,0.42428600788116455,0.42625001072883606,0.4014289975166321,0.4039289951324463,0.34285348653793335,390258400
+2002-02-20,0.4066070020198822,0.4142859876155853,0.3991070091724396,0.4130359888076782,0.3505834639072418,285443200
+2002-02-21,0.4092859923839569,0.4107140004634857,0.3830359876155853,0.3839290142059326,0.32587766647338867,446751200
+2002-02-22,0.38678601384162903,0.4098210036754608,0.3839290142059326,0.4060710072517395,0.3446716368198395,406476000
+2002-02-25,0.4080359935760498,0.4414289891719818,0.3992860019207001,0.42517900466918945,0.36089038848876953,426848800
+2002-02-26,0.42696401476860046,0.4351789951324463,0.4151790142059326,0.42267900705337524,0.3587685227394104,260131200
+2002-02-27,0.42750000953674316,0.4330359995365143,0.3739289939403534,0.39214301109313965,0.3328496515750885,1030159200
+2002-02-28,0.39553600549697876,0.4033930003643036,0.3812499940395355,0.38749998807907104,0.3289085626602173,456937600
+2002-03-01,0.39160698652267456,0.41964301466941833,0.38964301347732544,0.41874998807907104,0.35543352365493774,348992000
+2002-03-04,0.41535699367523193,0.4389289915561676,0.4064289927482605,0.4337500035762787,0.3681654930114746,348258400
+2002-03-05,0.4312500059604645,0.4362500011920929,0.41785699129104614,0.42017900943756104,0.35664647817611694,274702400
+2002-03-06,0.41928601264953613,0.4346430003643036,0.4094640016555786,0.4298210144042969,0.3648306429386139,226206400
+2002-03-07,0.42964300513267517,0.4380359947681427,0.42160698771476746,0.435357004404068,0.36952951550483704,258249600
+2002-03-08,0.441785991191864,0.44803598523139954,0.4339289963245392,0.4403569996356964,0.3737735152244568,269774400
+2002-03-11,0.4392859935760498,0.4489290118217468,0.4303570091724396,0.44749999046325684,0.37983644008636475,262785600
+2002-03-12,0.4376789927482605,0.441785991191864,0.4303570091724396,0.4414289891719818,0.3746834099292755,254055200
+2002-03-13,0.4351789951324463,0.4437499940395355,0.4312500059604645,0.4373210072517395,0.3711965084075928,200765600
+2002-03-14,0.4339289963245392,0.4392859935760498,0.42625001072883606,0.4362500011920929,0.3702874183654785,217296800
+2002-03-15,0.4367859959602356,0.44571399688720703,0.4330359995365143,0.4455359876155853,0.37816938757896423,240900800
+2002-03-18,0.4455359876155853,0.44732099771499634,0.4342859983444214,0.441785991191864,0.37498655915260315,304556000
+2002-03-19,0.4408929944038391,0.45178601145744324,0.4339289963245392,0.4437499940395355,0.3766534626483917,242345600
+2002-03-20,0.4403569996356964,0.4489290118217468,0.4375,0.4449999928474426,0.3777145445346832,294319200
+2002-03-21,0.4260709881782532,0.4339289963245392,0.41535699367523193,0.4333930015563965,0.36786243319511414,616352800
+2002-03-22,0.4325000047683716,0.4385710060596466,0.42625001072883606,0.43017899990081787,0.36513444781303406,202193600
+2002-03-25,0.4298210144042969,0.43017899990081787,0.41499999165534973,0.41696399450302124,0.3539176285266876,262830400
+2002-03-26,0.4142859876155853,0.42214301228523254,0.4107140004634857,0.41892901062965393,0.3555854260921478,257840800
+2002-03-27,0.41696399450302124,0.42357099056243896,0.41535699367523193,0.41910699009895325,0.35573655366897583,127702400
+2002-03-28,0.42321398854255676,0.42642900347709656,0.41892901062965393,0.42267900705337524,0.3587685227394104,108455200
+2002-04-01,0.41749998927116394,0.4410710036754608,0.41571399569511414,0.4367859959602356,0.3707423508167267,199046400
+2002-04-02,0.4285709857940674,0.4339289963245392,0.42625001072883606,0.4298210144042969,0.3648306429386139,203795200
+2002-04-03,0.4294640123844147,0.4373210072517395,0.42142900824546814,0.42410698533058167,0.35998061299324036,214530400
+2002-04-04,0.42267900705337524,0.44732099771499634,0.42267900705337524,0.4446429908275604,0.37741145491600037,338497600
+2002-04-05,0.4455359876155853,0.44982099533081055,0.4303570091724396,0.441785991191864,0.37498655915260315,278348000
+2002-04-08,0.431428998708725,0.4407140016555786,0.42464300990104675,0.4385710060596466,0.3722574710845947,261514400
+2002-04-09,0.4391070008277893,0.4464290142059326,0.42875000834465027,0.4303570091724396,0.3652854859828949,191531200
+2002-04-10,0.4323210120201111,0.4455359876155853,0.42875000834465027,0.4403569996356964,0.3737735152244568,224980000
+2002-04-11,0.44696399569511414,0.44999998807907104,0.4419640004634857,0.443928986787796,0.3768054246902466,407254400
+2002-04-12,0.44660699367523193,0.44946399331092834,0.4387499988079071,0.44749999046325684,0.37983644008636475,320241600
+2002-04-15,0.44749999046325684,0.44910699129104614,0.4428569972515106,0.4464290142059326,0.3789273202419281,299370400
+2002-04-16,0.44910699129104614,0.4641070067882538,0.44857099652290344,0.45964300632476807,0.39014342427253723,614577600
+2002-04-17,0.4630360007286072,0.4673210084438324,0.45321398973464966,0.4662500023841858,0.39575138688087463,396250400
+2002-04-18,0.45535698533058167,0.45571398735046387,0.4442859888076782,0.45375001430511475,0.38514137268066406,401710400
+2002-04-19,0.45517900586128235,0.45517900586128235,0.4451789855957031,0.44607099890708923,0.3786235749721527,375407200
+2002-04-22,0.443571001291275,0.4451789855957031,0.4326789975166321,0.4380359947681427,0.3718034327030182,269427200
+2002-04-23,0.4382140040397644,0.4424999952316284,0.43017899990081787,0.4330359995365143,0.3675594627857208,233469600
+2002-04-24,0.4339289963245392,0.4375,0.42285698652267456,0.42446398735046387,0.3602834939956665,140448000
+2002-04-25,0.42071399092674255,0.4346430003643036,0.42053601145744324,0.4307140111923218,0.365588515996933,194202400
+2002-04-26,0.4335710108280182,0.4351789951324463,0.4107140004634857,0.4108929932117462,0.3487645089626312,304981600
+2002-04-29,0.41357100009918213,0.42964300513267517,0.412321001291275,0.42785701155662537,0.3631635308265686,272288800
+2002-04-30,0.42660701274871826,0.435357004404068,0.42410698533058167,0.4333930015563965,0.36786243319511414,280963200
+2002-05-01,0.4337500035762787,0.4337500035762787,0.41714298725128174,0.42821401357650757,0.3634665608406067,214704000
+2002-05-02,0.42517900466918945,0.4346430003643036,0.42142900824546814,0.42303600907325745,0.3590715229511261,239344000
+2002-05-03,0.42089301347732544,0.42892900109291077,0.41839298605918884,0.41982099413871765,0.3563426434993744,230781600
+2002-05-06,0.41696399450302124,0.41964301466941833,0.4010710120201111,0.4044640064239502,0.34330761432647705,249664800
+2002-05-07,0.4096429944038391,0.4098210036754608,0.39535701274871826,0.4012500047683716,0.3405795395374298,242748800
+2002-05-08,0.4142859876155853,0.4378570020198822,0.4114289879798889,0.4351789951324463,0.3693784475326538,436682400
+2002-05-09,0.4330359995365143,0.4348210096359253,0.42500001192092896,0.4319640100002289,0.3666495680809021,224616000
+2002-05-10,0.4337500035762787,0.4337500035762787,0.4103569984436035,0.4164290130138397,0.3534635305404663,235396000
+2002-05-13,0.41999998688697815,0.43017899990081787,0.4096429944038391,0.42750000953674316,0.3628605902194977,265608000
+2002-05-14,0.4366070032119751,0.4585709869861603,0.4325000047683716,0.4573209881782532,0.38817253708839417,526506400
+2002-05-15,0.45303601026535034,0.4639289975166321,0.443571001291275,0.45142900943756104,0.3831714689731598,335826400
+2002-05-16,0.44749999046325684,0.45446398854255676,0.4419640004634857,0.45017901062965393,0.3821103274822235,227052000
+2002-05-17,0.45517900586128235,0.46035701036453247,0.4394640028476715,0.44660699367523193,0.3790785074234009,236493600
+2002-05-20,0.4387499988079071,0.4451789855957031,0.4380359947681427,0.441785991191864,0.37498655915260315,269914400
+2002-05-21,0.4433929920196533,0.4464290142059326,0.41785699129104614,0.41892901062965393,0.3555854260921478,280991200
+2002-05-22,0.41732099652290344,0.4351789951324463,0.4164290130138397,0.4342859983444214,0.36862045526504517,290875200
+2002-05-23,0.4366070032119751,0.45071399211883545,0.4298210144042969,0.44964298605918884,0.38165536522865295,369398400
+2002-05-24,0.44624999165534973,0.44624999165534973,0.42785701155662537,0.4312500059604645,0.3660435676574707,166174400
+2002-05-28,0.42303600907325745,0.4321430027484894,0.41839298605918884,0.42821401357650757,0.3634665608406067,149716000
+2002-05-29,0.42714300751686096,0.4364289939403534,0.41874998807907104,0.42821401357650757,0.3634665608406067,221793600
+2002-05-30,0.42446398735046387,0.435357004404068,0.41982099413871765,0.4321430027484894,0.36680150032043457,196375200
+2002-05-31,0.43017899990081787,0.4330359995365143,0.41571399569511414,0.41607099771499634,0.3531595468521118,365495200
+2002-06-03,0.4176790118217468,0.41874998807907104,0.4032140076160431,0.4091069996356964,0.3472486436367035,235110400
+2002-06-04,0.4085710048675537,0.4114289879798889,0.3960709869861603,0.4067859947681427,0.3452785611152649,347821600
+2002-06-05,0.4076789915561676,0.4076789915561676,0.3991070091724396,0.4057140052318573,0.34436872601509094,277082400
+2002-06-06,0.4099999964237213,0.41482099890708923,0.39357098937034607,0.39571401476860046,0.33588075637817383,259996800
+2002-06-07,0.38857099413871765,0.39178600907325745,0.3737500011920929,0.3821429908275604,0.3243616819381714,612376800
+2002-06-10,0.38357099890708923,0.38999998569488525,0.381071001291275,0.38357099890708923,0.32557377219200134,277575200
+2002-06-11,0.3864290118217468,0.38749998807907104,0.36446401476860046,0.36535701155662537,0.31011369824409485,349496000
+2002-06-12,0.36446401476860046,0.3705359995365143,0.35607099533081055,0.35874998569488525,0.3045058250427246,528718400
+2002-06-13,0.35749998688697815,0.35803601145744324,0.3460710048675537,0.3489289879798889,0.2961696684360504,352083200
+2002-06-14,0.3435710072517395,0.3635709881782532,0.32339298725128174,0.35892900824546814,0.3046576678752899,424900000
+2002-06-17,0.36142900586128235,0.3683930039405823,0.35446399450302124,0.36678600311279297,0.31132665276527405,324609600
+2002-06-18,0.36464300751686096,0.36767899990081787,0.35678601264953613,0.35982099175453186,0.3054148256778717,353360000
+2002-06-19,0.3101789951324463,0.3142859935760498,0.30142900347709656,0.3057140111923218,0.259488970041275,1709467200
+2002-06-20,0.3066070079803467,0.3142859935760498,0.30089300870895386,0.3055360019207001,0.25933799147605896,396636800
+2002-06-21,0.30303600430488586,0.3123210072517395,0.29982098937034607,0.30089300870895386,0.25539690256118774,445177600
+2002-06-24,0.29946398735046387,0.3166069984436035,0.29821398854255676,0.3083930015563965,0.26176291704177856,431933600
+2002-06-25,0.3107140064239502,0.3157140016555786,0.3010709881782532,0.306071013212204,0.2597920000553131,301201600
+2002-06-26,0.30000001192092896,0.3087500035762787,0.2853569984436035,0.29553601145744324,0.2508500814437866,558952800
+2002-06-27,0.29982098937034607,0.3083930015563965,0.29321399331092834,0.30464300513267517,0.25857996940612793,251658400
+2002-06-28,0.3053570091724396,0.3182139992713928,0.3035709857940674,0.3164289891719818,0.26858383417129517,269858400
+2002-07-01,0.3162499964237213,0.3192859888076782,0.3044640123844147,0.30464300513267517,0.25857996940612793,222689600
+2002-07-02,0.30410701036453247,0.306428998708725,0.30053600668907166,0.30250000953674316,0.25676092505455017,305188800
+2002-07-03,0.30017900466918945,0.3157140016555786,0.29910698533058167,0.3133929967880249,0.2660069167613983,199029600
+2002-07-05,0.3162499964237213,0.3348209857940674,0.3162499964237213,0.33464300632476807,0.2840437889099121,161649600
+2002-07-08,0.33071398735046387,0.3323209881782532,0.3157140016555786,0.32160699367523193,0.27297887206077576,211204000
+2002-07-09,0.32303598523139954,0.32660698890686035,0.3117859959602356,0.3130359947681427,0.26570388674736023,226749600
+2002-07-10,0.3162499964237213,0.32446399331092834,0.3080359995365143,0.3092859983444214,0.2625208795070648,206880800
+2002-07-11,0.308214008808136,0.32767900824546814,0.30303600430488586,0.32678601145744324,0.2773749828338623,373676800
+2002-07-12,0.33125001192092896,0.33553600311279297,0.308214008808136,0.3126789927482605,0.26540082693099976,443492000
+2002-07-15,0.3112500011920929,0.33214300870895386,0.30017900466918945,0.32553601264953613,0.2763139009475708,295993600
+2002-07-16,0.32410699129104614,0.33160701394081116,0.3144640028476715,0.318928986787796,0.2707056999206543,446768000
+2002-07-17,0.2880359888076782,0.2892859876155853,0.27125000953674316,0.279107004404068,0.23690514266490936,1215485600
+2002-07-18,0.2767859995365143,0.2778570055961609,0.26339301466941833,0.26767900586128235,0.22720499336719513,559462400
+2002-07-19,0.26249998807907104,0.27089300751686096,0.25946399569511414,0.26714301109313965,0.22675006091594696,385207200
+2002-07-22,0.26339301466941833,0.27125000953674316,0.26089298725128174,0.26642900705337524,0.22614401578903198,430897600
+2002-07-23,0.26607099175453186,0.27017900347709656,0.25785699486732483,0.25839298963546753,0.219323068857193,399890400
+2002-07-24,0.2558929920196533,0.27178600430488586,0.2544640004634857,0.27142900228500366,0.23038803040981293,406593600
+2002-07-25,0.26660698652267456,0.26696398854255676,0.2501789927482605,0.256428986787796,0.21765603125095367,479354400
+2002-07-26,0.25821399688720703,0.25946399569511414,0.24642899632453918,0.256071001291275,0.21735219657421112,207704000
+2002-07-29,0.25857099890708923,0.26964300870895386,0.2566069960594177,0.26821398735046387,0.22765903174877167,274960000
+2002-07-30,0.26517900824546814,0.276964008808136,0.25999999046325684,0.2755360007286072,0.23387396335601807,354838400
+2002-07-31,0.2750000059604645,0.2753570079803467,0.26607099175453186,0.27250000834465027,0.23129703104496002,310699200
+2002-08-01,0.2698209881782532,0.2753570079803467,0.26303601264953613,0.26428601145744324,0.2243250459432602,228956000
+2002-08-02,0.26321399211883545,0.26785698533058167,0.2544640004634857,0.2580359876155853,0.2190200686454773,179060000
+2002-08-05,0.25910699367523193,0.26249998807907104,0.2494640052318573,0.2498210072517395,0.21204718947410583,204024800
+2002-08-06,0.2537499964237213,0.27196401357650757,0.2514289915561676,0.26321399211883545,0.22341516613960266,272053600
+2002-08-07,0.26946398615837097,0.2742860019207001,0.2562499940395355,0.26839300990104675,0.2278110384941101,333474400
+2002-08-08,0.26374998688697815,0.2746430039405823,0.26374998688697815,0.2732140123844147,0.23190313577651978,227348800
+2002-08-09,0.2723209857940674,0.2723209857940674,0.26339301466941833,0.26785698533058167,0.22735610604286194,205716000
+2002-08-12,0.26607099175453186,0.26821398735046387,0.26232099533081055,0.26767900586128235,0.22720499336719513,179765600
+2002-08-13,0.26607099175453186,0.27160701155662537,0.25982099771499634,0.26053598523139954,0.2211420238018036,269869600
+2002-08-14,0.26196399331092834,0.2741070091724396,0.25964298844337463,0.27089300751686096,0.2299330085515976,399084000
+2002-08-15,0.2723209857940674,0.28125,0.26803600788116455,0.2787500023841858,0.23660199344158173,322078400
+2002-08-16,0.2758930027484894,0.2874999940395355,0.27285701036453247,0.2823210060596466,0.23963306844234467,245224000
+2002-08-19,0.2817859947681427,0.2901790142059326,0.2807140052318573,0.2853569984436035,0.24220998585224152,216557600
+2002-08-20,0.2851789891719818,0.287321001291275,0.2773210108280182,0.2841069996356964,0.24114897847175598,186625600
+2002-08-21,0.2858929932117462,0.28999999165534973,0.2758930027484894,0.2878569960594177,0.2443319857120514,202428800
+2002-08-22,0.2892859876155853,0.2901790142059326,0.2796429991722107,0.2851789891719818,0.24205899238586426,258311200
+2002-08-23,0.2839289903640747,0.2844640016555786,0.2758930027484894,0.2808929979801178,0.23842106759548187,163245600
+2002-08-26,0.2848210036754608,0.2848210036754608,0.27071401476860046,0.2773210108280182,0.2353890985250473,189968800
+2002-08-27,0.2805359959602356,0.2810710072517395,0.26267901062965393,0.26517900824546814,0.22508302330970764,262231200
+2002-08-28,0.26428601145744324,0.27000001072883606,0.26160699129104614,0.26249998807907104,0.2228090912103653,247973600
+2002-08-29,0.26160699129104614,0.26928600668907166,0.25910699367523193,0.26249998807907104,0.2228090912103653,164169600
+2002-08-30,0.26303601264953613,0.27035701274871826,0.26035699248313904,0.26339301466941833,0.22356708347797394,193519200
+2002-09-03,0.25874999165534973,0.25982099771499634,0.2508929967880249,0.2508929967880249,0.21295712888240814,276936800
+2002-09-04,0.2535710036754608,0.26392900943756104,0.2530359923839569,0.25857099890708923,0.219474196434021,420660800
+2002-09-05,0.2539289891719818,0.256428986787796,0.2508929967880249,0.2532140016555786,0.21492718160152435,226178400
+2002-09-06,0.25910699367523193,0.26160699129104614,0.2541069984436035,0.2567859888076782,0.21795903146266937,181591200
+2002-09-09,0.2549999952316284,0.25946399569511414,0.2526789903640747,0.2566069960594177,0.21780717372894287,158244800
+2002-09-10,0.25732100009918213,0.25874999165534973,0.252142995595932,0.2558929920196533,0.21720102429389954,249468800
+2002-09-11,0.256071001291275,0.26071399450302124,0.2526789903640747,0.2551789879798889,0.21659503877162933,202412000
+2002-09-12,0.2535710036754608,0.25910699367523193,0.252142995595932,0.2524999976158142,0.21432116627693176,269830400
+2002-09-13,0.2523210048675537,0.256071001291275,0.2508929967880249,0.2530359923839569,0.21477606892585754,282951200
+2002-09-16,0.2524999976158142,0.26089298725128174,0.252142995595932,0.2589290142059326,0.21977803111076355,286641600
+2002-09-17,0.2601790130138397,0.26839300990104675,0.2601790130138397,0.26428601145744324,0.2243250459432602,427996800
+2002-09-18,0.26232099533081055,0.26946398615837097,0.25928598642349243,0.26821398735046387,0.22765903174877167,328641600
+2002-09-19,0.26339301466941833,0.26428601145744324,0.25857099890708923,0.26035699248313904,0.2209901511669159,205945600
+2002-09-20,0.26107099652290344,0.26678600907325745,0.25928598642349243,0.26553601026535034,0.22538606822490692,352788800
+2002-09-23,0.26357099413871765,0.26714301109313965,0.2580359876155853,0.26517900824546814,0.22508302330970764,263709600
+2002-09-24,0.2571429908275604,0.26464301347732544,0.2571429908275604,0.2614290118217468,0.2219000607728958,250661600
+2002-09-25,0.26232099533081055,0.27089300751686096,0.26160699129104614,0.26660698652267456,0.2262950837612152,254682400
+2002-09-26,0.26964300870895386,0.27125000953674316,0.25982099771499634,0.26249998807907104,0.2228090912103653,208644800
+2002-09-27,0.25874999165534973,0.26517900824546814,0.25857099890708923,0.26285699009895325,0.22311212122440338,206152800
+2002-09-30,0.2571429908275604,0.2601790130138397,0.2524999976158142,0.2589290142059326,0.21977803111076355,237697600
+2002-10-01,0.26053598523139954,0.26071399450302124,0.25,0.25910699367523193,0.2199290692806244,342423200
+2002-10-02,0.2558929920196533,0.26124998927116394,0.2517859935760498,0.2530359923839569,0.21477606892585754,229348000
+2002-10-03,0.2532140016555786,0.26071399450302124,0.2510710060596466,0.2553569972515106,0.21674606204032898,217896000
+2002-10-04,0.256428986787796,0.2571429908275604,0.2498210072517395,0.2505359947681427,0.21265406906604767,190825600
+2002-10-07,0.2494640052318573,0.2537499964237213,0.2457139939069748,0.24589300155639648,0.20871314406394958,244697600
+2002-10-08,0.2482140064239502,0.2492859959602356,0.23857100307941437,0.24428600072860718,0.20734912157058716,453644800
+2002-10-09,0.24178600311279297,0.2473209947347641,0.23946399986743927,0.24267899990081787,0.2059851437807083,356686400
+2002-10-10,0.24339300394058228,0.2539289891719818,0.24250000715255737,0.2519640028476715,0.21386617422103882,321574400
+2002-10-11,0.2544640004634857,0.26392900943756104,0.2517859935760498,0.25910699367523193,0.2199290692806244,294677600
+2002-10-14,0.25982099771499634,0.26750001311302185,0.25785699486732483,0.26374998688697815,0.22387009859085083,194404000
+2002-10-15,0.27178600430488586,0.2723209857940674,0.26392900943756104,0.27071401476860046,0.2297811359167099,405518400
+2002-10-16,0.26535698771476746,0.27017900347709656,0.2482140064239502,0.25999999046325684,0.2206871211528778,307624800
+2002-10-17,0.2537499964237213,0.2567859888076782,0.2496429979801178,0.2519640028476715,0.21386617422103882,469296800
+2002-10-18,0.25,0.2562499940395355,0.2487500011920929,0.256071001291275,0.21735219657421112,288299200
+2002-10-21,0.2546429932117462,0.26124998927116394,0.25,0.25999999046325684,0.2206871211528778,238520800
+2002-10-22,0.25839298963546753,0.26571398973464966,0.2546429932117462,0.26249998807907104,0.2228090912103653,218148000
+2002-10-23,0.26124998927116394,0.26750001311302185,0.2589290142059326,0.26571398973464966,0.22553712129592896,209036800
+2002-10-24,0.26821398735046387,0.27160701155662537,0.25982099771499634,0.26232099533081055,0.22265714406967163,174748000
+2002-10-25,0.26232099533081055,0.2758930027484894,0.26053598523139954,0.2753570079803467,0.23372210562229156,279070400
+2002-10-28,0.2776789963245392,0.2848210036754608,0.2723209857940674,0.2787500023841858,0.23660199344158173,349300000
+2002-10-29,0.2780359983444214,0.2835710048675537,0.26714301109313965,0.2757140100002289,0.23402509093284607,259179200
+2002-10-30,0.2766070067882538,0.29232099652290344,0.2764289975166321,0.2853569984436035,0.24220998585224152,270676000
+2002-10-31,0.285535991191864,0.29357099533081055,0.2842859923839569,0.2869639992713928,0.24357405304908752,295836800
+2002-11-01,0.2846429944038391,0.29464301466941833,0.2837499976158142,0.29214298725128174,0.24796991050243378,189828800
+2002-11-04,0.29464301466941833,0.310357004404068,0.29196399450302124,0.30160701274871826,0.2560029625892639,376818400
+2002-11-05,0.29910698533058167,0.30285701155662537,0.29196399450302124,0.30178600549697876,0.25615495443344116,210694400
+2002-11-06,0.3050000071525574,0.3092859983444214,0.29821398854255676,0.3075000047683716,0.26100489497184753,216389600
+2002-11-07,0.30250000953674316,0.3053570091724396,0.2823210060596466,0.2857140004634857,0.24251298606395721,336179200
+2002-11-08,0.2858929932117462,0.2892859876155853,0.2771430015563965,0.2828570008277893,0.24008804559707642,190064000
+2002-11-11,0.2810710072517395,0.2837499976158142,0.27000001072883606,0.27071401476860046,0.2297811359167099,152975200
+2002-11-12,0.2735710144042969,0.2864289879798889,0.27285701036453247,0.2792859971523285,0.23705698549747467,223792800
+2002-11-13,0.2767859995365143,0.2869639992713928,0.27285701036453247,0.2783930003643036,0.23629899322986603,231739200
+2002-11-14,0.2839289903640747,0.29303601384162903,0.2817859947681427,0.29107099771499634,0.24706006050109863,141713600
+2002-11-15,0.28982099890708923,0.28999999165534973,0.2814289927482605,0.2848210036754608,0.2417551577091217,160994400
+2002-11-18,0.28910699486732483,0.2892859876155853,0.2771430015563965,0.2794640064239502,0.23720799386501312,164578400
+2002-11-19,0.2776789963245392,0.28125,0.26803600788116455,0.27267900109291077,0.23144902288913727,210952000
+2002-11-20,0.2732140123844147,0.2803570032119751,0.2723209857940674,0.2773210108280182,0.2353890985250473,208740000
+2002-11-21,0.2839289903640747,0.29357099533081055,0.28125,0.29196399450302124,0.2478179931640625,418482400
+2002-11-22,0.287321001291275,0.29107099771499634,0.2839289903640747,0.2858929932117462,0.24266496300697327,227858400
+2002-11-25,0.2862499952316284,0.2882139980792999,0.2805359959602356,0.2851789891719818,0.24205899238586426,199427200
+2002-11-26,0.2830359935760498,0.2839289903640747,0.27267900109291077,0.275178998708725,0.23357103765010834,240262400
+2002-11-27,0.2785710096359253,0.2832140028476715,0.2758930027484894,0.2807140052318573,0.23826901614665985,286798400
+2002-11-29,0.2819640040397644,0.2835710048675537,0.275178998708725,0.2767859995365143,0.234935000538826,143432800
+2002-12-02,0.2839289903640747,0.2874999940395355,0.26803600788116455,0.2710709869861603,0.23008406162261963,398742400
+2002-12-03,0.27142900228500366,0.27392899990081787,0.26964300870895386,0.27071401476860046,0.2297811359167099,227869600
+2002-12-04,0.2710709869861603,0.27125000953674316,0.2589290142059326,0.26732099056243896,0.2269010990858078,325757600
+2002-12-05,0.26839300990104675,0.26928600668907166,0.25946399569511414,0.26124998927116394,0.22174805402755737,243398400
+2002-12-06,0.26160699129104614,0.27125000953674316,0.25928598642349243,0.26696398854255676,0.2265981286764145,245358400
+2002-12-09,0.26678600907325745,0.26696398854255676,0.26196399331092834,0.26339301466941833,0.22356708347797394,236084800
+2002-12-10,0.26339301466941833,0.2758930027484894,0.26303601264953613,0.27285701036453247,0.2316000908613205,308610400
+2002-12-11,0.2732140123844147,0.2766070067882538,0.26928600668907166,0.2766070067882538,0.23478303849697113,253500800
+2002-12-12,0.276964008808136,0.2776789963245392,0.26803600788116455,0.27125000953674316,0.23023612797260284,149340800
+2002-12-13,0.27035701274871826,0.27053600549697876,0.26160699129104614,0.26410698890686035,0.22417312860488892,164780000
+2002-12-16,0.26446399092674255,0.26964300870895386,0.26089298725128174,0.26517900824546814,0.22508302330970764,251624800
+2002-12-17,0.26517900824546814,0.27125000953674316,0.26178601384162903,0.26928600668907166,0.22856903076171875,222661600
+2002-12-18,0.26428601145744324,0.26535698771476746,0.2589290142059326,0.2601790130138397,0.2208390235900879,150701600
+2002-12-19,0.25946399569511414,0.26642900705337524,0.2517859935760498,0.2535710036754608,0.21523021161556244,347519200
+2002-12-20,0.2551789879798889,0.25999999046325684,0.246070995926857,0.2524999976158142,0.21432116627693176,318096800
+2002-12-23,0.2528569996356964,0.25982099771499634,0.252142995595932,0.25874999165534973,0.21962612867355347,125826400
+2002-12-24,0.25785699486732483,0.25839298963546753,0.2553569972515106,0.256428986787796,0.21765603125095367,39340000
+2002-12-26,0.2574999928474426,0.26446399092674255,0.2549999952316284,0.2571429908275604,0.21826207637786865,85422400
+2002-12-27,0.2555359899997711,0.2567859888076782,0.2501789927482605,0.2510710060596466,0.21310819685459137,80035200
+2002-12-30,0.2514289915561676,0.2526789903640747,0.2471430003643036,0.2512499988079071,0.21326009929180145,155041600
+2002-12-31,0.25,0.256428986787796,0.2491070032119751,0.2558929920196533,0.21720102429389954,200726400
+2003-01-02,0.256428986787796,0.26642900705337524,0.2562499940395355,0.26428601145744324,0.2243250459432602,181428800
+2003-01-03,0.26428601145744324,0.26660698652267456,0.26053598523139954,0.26607099175453186,0.22584013640880585,147453600
+2003-01-06,0.26839300990104675,0.2746430039405823,0.26571398973464966,0.26607099175453186,0.22584013640880585,390532800
+2003-01-07,0.26410698890686035,0.26785698533058167,0.25839298963546753,0.26517900824546814,0.22508302330970764,342344800
+2003-01-08,0.26035699248313904,0.26267901062965393,0.25785699486732483,0.25982099771499634,0.22053517401218414,229644800
+2003-01-09,0.26107099652290344,0.26642900705337524,0.2589290142059326,0.26214298605918884,0.22250600159168243,215252800
+2003-01-10,0.26035699248313904,0.26464301347732544,0.25874999165534973,0.26285699009895325,0.22311212122440338,175100800
+2003-01-13,0.26607099175453186,0.26607099175453186,0.256428986787796,0.26124998927116394,0.22174805402755737,178942400
+2003-01-14,0.26232099533081055,0.26464301347732544,0.25874999165534973,0.26089298725128174,0.22144508361816406,186860800
+2003-01-15,0.26053598523139954,0.26249998807907104,0.2546429932117462,0.2576789855957031,0.2187170535326004,371128800
+2003-01-16,0.2537499964237213,0.26357099413871765,0.2537499964237213,0.26107099652290344,0.22159616649150848,559070400
+2003-01-17,0.25999999046325684,0.25999999046325684,0.2514289915561676,0.2517859935760498,0.2137150764465332,266761600
+2003-01-21,0.2537499964237213,0.25732100009918213,0.25,0.2503570020198822,0.21250218152999878,253456000
+2003-01-22,0.2496429979801178,0.2526789903640747,0.24642899632453918,0.247857004404068,0.2103801667690277,215140800
+2003-01-23,0.2508929967880249,0.256428986787796,0.2491070032119751,0.2530359923839569,0.21477606892585754,228256000
+2003-01-24,0.254285991191864,0.254285991191864,0.24214300513267517,0.24642899632453918,0.20916806161403656,305468800
+2003-01-27,0.24428600072860718,0.2589290142059326,0.24375000596046448,0.2523210048675537,0.2141691893339157,391406400
+2003-01-28,0.254285991191864,0.26232099533081055,0.2528569996356964,0.26035699248313904,0.2209901511669159,286255200
+2003-01-29,0.25982099771499634,0.26964300870895386,0.2553569972515106,0.26660698652267456,0.2262950837612152,373044000
+2003-01-30,0.26750001311302185,0.26910701394081116,0.2551789879798889,0.2557139992713928,0.21704921126365662,407058400
+2003-01-31,0.2533929944038391,0.25982099771499634,0.2508929967880249,0.256428986787796,0.21765603125095367,341224800
+2003-02-03,0.25732100009918213,0.26625001430511475,0.2562499940395355,0.26178601384162903,0.2222031056880951,264784800
+2003-02-04,0.2580359876155853,0.26160699129104614,0.2555359899997711,0.26071399450302124,0.22129307687282562,317413600
+2003-02-05,0.26267901062965393,0.26660698652267456,0.25785699486732483,0.2580359876155853,0.2190200686454773,221614400
+2003-02-06,0.256428986787796,0.26053598523139954,0.2539289891719818,0.2576789855957031,0.2187170535326004,179149600
+2003-02-07,0.25982099771499634,0.26071399450302124,0.2512499988079071,0.2526789903640747,0.21447306871414185,269701600
+2003-02-10,0.2546429932117462,0.2601790130138397,0.2510710060596466,0.2562499940395355,0.21750408411026,167888000
+2003-02-11,0.2589290142059326,0.26124998927116394,0.2535710036754608,0.2562499940395355,0.21750408411026,164780000
+2003-02-12,0.2548210024833679,0.26071399450302124,0.2548210024833679,0.2569639980792999,0.21811020374298096,228687200
+2003-02-13,0.25732100009918213,0.2614290118217468,0.254285991191864,0.25964298844337463,0.22038406133651733,208493600
+2003-02-14,0.26089298725128174,0.26285699009895325,0.2562499940395355,0.26196399331092834,0.22235409915447235,243297600
+2003-02-18,0.26339301466941833,0.2732140123844147,0.26285699009895325,0.27267900109291077,0.23144902288913727,290897600
+2003-02-19,0.26910701394081116,0.27053600549697876,0.26214298605918884,0.26517900824546814,0.22508302330970764,240368800
+2003-02-20,0.26517900824546814,0.26714301109313965,0.26267901062965393,0.26374998688697815,0.22387009859085083,224352800
+2003-02-21,0.26464301347732544,0.26892900466918945,0.26160699129104614,0.26785698533058167,0.22735610604286194,157444000
+2003-02-24,0.26535698771476746,0.26839300990104675,0.24642899632453918,0.26321399211883545,0.22341516613960266,180252800
+2003-02-25,0.26214298605918884,0.26928600668907166,0.26035699248313904,0.26821398735046387,0.22765903174877167,188641600
+2003-02-26,0.26767900586128235,0.26821398735046387,0.25857099890708923,0.2589290142059326,0.21977803111076355,217095200
+2003-02-27,0.2601790130138397,0.26785698533058167,0.25910699367523193,0.26535698771476746,0.22523410618305206,154341600
+2003-02-28,0.26535698771476746,0.26946398615837097,0.26374998688697815,0.26803600788116455,0.22750797867774963,195098400
+2003-03-03,0.26803600788116455,0.27071401476860046,0.25982099771499634,0.26160699129104614,0.22205114364624023,203761600
+2003-03-04,0.26321399211883545,0.26446399092674255,0.25785699486732483,0.25999999046325684,0.2206871211528778,126414400
+2003-03-05,0.26089298725128174,0.26428601145744324,0.25928598642349243,0.26107099652290344,0.22159616649150848,126683200
+2003-03-06,0.26035699248313904,0.26071399450302124,0.2571429908275604,0.25999999046325684,0.2206871211528778,99859200
+2003-03-07,0.25839298963546753,0.26267901062965393,0.2555359899997711,0.25946399569511414,0.22023214399814606,200984000
+2003-03-10,0.25910699367523193,0.26196399331092834,0.2553569972515106,0.2566069960594177,0.21780717372894287,134573600
+2003-03-11,0.256428986787796,0.25874999165534973,0.252142995595932,0.2541069984436035,0.2156851589679718,161190400
+2003-03-12,0.2530359923839569,0.2569639980792999,0.2510710060596466,0.2539289891719818,0.2155340313911438,222560800
+2003-03-13,0.25839298963546753,0.26428601145744324,0.2530359923839569,0.26285699009895325,0.22311212122440338,335445600
+2003-03-14,0.26214298605918884,0.26803600788116455,0.2614290118217468,0.26392900943756104,0.2240220159292221,153098400
+2003-03-17,0.26589301228523254,0.26910701394081116,0.26267901062965393,0.26803600788116455,0.22750797867774963,399912800
+2003-03-18,0.26785698533058167,0.26946398615837097,0.26464301347732544,0.26785698533058167,0.22735610604286194,229980800
+2003-03-19,0.26910701394081116,0.27053600549697876,0.26410698890686035,0.26696398854255676,0.2265981286764145,141316000
+2003-03-20,0.26660698652267456,0.26767900586128235,0.26071399450302124,0.26625001430511475,0.2259920835494995,163178400
+2003-03-21,0.26946398615837097,0.27053600549697876,0.26464301347732544,0.26785698533058167,0.22735610604286194,297948000
+2003-03-24,0.26196399331092834,0.26428601145744324,0.2562499940395355,0.2566069960594177,0.21780717372894287,161100800
+2003-03-25,0.25732100009918213,0.26482099294662476,0.2566069960594177,0.25982099771499634,0.22053517401218414,167697600
+2003-03-26,0.25982099771499634,0.25999999046325684,0.2553569972515106,0.25732100009918213,0.21841314435005188,178343200
+2003-03-27,0.2557139992713928,0.26249998807907104,0.2557139992713928,0.25874999165534973,0.21962612867355347,122393600
+2003-03-28,0.2571429908275604,0.26107099652290344,0.2566069960594177,0.2601790130138397,0.2208390235900879,145303200
+2003-03-31,0.2558929920196533,0.25946399569511414,0.2507140040397644,0.2524999976158142,0.21432116627693176,256659200
+2003-04-01,0.2535710036754608,0.2555359899997711,0.2512499988079071,0.2528569996356964,0.21462413668632507,154341600
+2003-04-02,0.256428986787796,0.26232099533081055,0.2548210024833679,0.26071399450302124,0.22129307687282562,171371200
+2003-04-03,0.25999999046325684,0.26249998807907104,0.2562499940395355,0.25821399688720703,0.2191711813211441,145712000
+2003-04-04,0.25928598642349243,0.26196399331092834,0.2569639980792999,0.25732100009918213,0.21841314435005188,146020000
+2003-04-07,0.26517900824546814,0.26696398854255676,0.25732100009918213,0.25874999165534973,0.21962612867355347,196862400
+2003-04-08,0.25910699367523193,0.26160699129104614,0.256428986787796,0.2580359876155853,0.2190200686454773,128934400
+2003-04-09,0.25928598642349243,0.26107099652290344,0.2524999976158142,0.2533929944038391,0.21507906913757324,146725600
+2003-04-10,0.2535710036754608,0.2569639980792999,0.2535710036754608,0.2566069960594177,0.21780717372894287,107100000
+2003-04-11,0.2508929967880249,0.25785699486732483,0.23089300096035004,0.23571400344371796,0.2000732570886612,1392708800
+2003-04-14,0.2448209971189499,0.24553599953651428,0.24107100069522858,0.24250000715255737,0.20583313703536987,502958400
+2003-04-15,0.24267899990081787,0.24285699427127838,0.23749999701976776,0.23910699784755707,0.20295320451259613,303968000
+2003-04-16,0.23196400701999664,0.24410699307918549,0.23071399331092834,0.23642900586128235,0.20068009197711945,1016176000
+2003-04-17,0.23571400344371796,0.23660700023174286,0.22714300453662872,0.23428599536418915,0.19886115193367004,616257600
+2003-04-21,0.23446400463581085,0.23553599417209625,0.23178599774837494,0.23464299738407135,0.19916415214538574,152320000
+2003-04-22,0.23535700142383575,0.24321399629116058,0.23375000059604645,0.24124999344348907,0.2047721892595291,300568800
+2003-04-23,0.24160699546337128,0.24339300394058228,0.23857100307941437,0.24250000715255737,0.20583313703536987,209680800
+2003-04-24,0.24142900109291077,0.24303600192070007,0.23214299976825714,0.23999999463558197,0.20371118187904358,325108000
+2003-04-25,0.24035699665546417,0.24250000715255737,0.23624999821186066,0.23839299380779266,0.20234714448451996,205318400
+2003-04-28,0.24071399867534637,0.2492859959602356,0.23982100188732147,0.2475000023841858,0.21007715165615082,636798400
+2003-04-29,0.2496429979801178,0.2528569996356964,0.24250000715255737,0.2510710060596466,0.21310819685459137,458236800
+2003-04-30,0.2487500011920929,0.2562499940395355,0.2473209947347641,0.2539289891719818,0.2155340313911438,458175200
+2003-05-01,0.2544640004634857,0.2569639980792999,0.25,0.256428986787796,0.21765603125095367,342759200
+2003-05-02,0.25821399688720703,0.26053598523139954,0.256071001291275,0.2580359876155853,0.2190200686454773,321182400
+2003-05-05,0.26374998688697815,0.30142900347709656,0.26339301466941833,0.287321001291275,0.2438770830631256,1555708000
+2003-05-06,0.2878569960594177,0.3196429908275604,0.2874999940395355,0.3125,0.2652488946914673,1514492000
+2003-05-07,0.3094640076160431,0.32571399211883545,0.3055360019207001,0.3151789903640747,0.267522931098938,1054379200
+2003-05-08,0.3160710036754608,0.3226790130138397,0.3087500035762787,0.3214290142059326,0.27282777428627014,687736000
+2003-05-09,0.32732099294662476,0.32857099175453186,0.3192859888076782,0.32678601145744324,0.2773749828338623,588386400
+2003-05-12,0.32410699129104614,0.33464300632476807,0.32374998927116394,0.33142900466918945,0.28131574392318726,419372800
+2003-05-13,0.32910698652267456,0.3387500047683716,0.3205359876155853,0.33339300751686096,0.28298279643058777,446796000
+2003-05-14,0.3362500071525574,0.33642899990081787,0.32910698652267456,0.33125001192092896,0.2811638116836548,355488000
+2003-05-15,0.33214300870895386,0.3366070091724396,0.32982099056243896,0.33446401357650757,0.283891886472702,284995200
+2003-05-16,0.33196398615837097,0.339464008808136,0.32642900943756104,0.3357140123844147,0.284952849149704,341628000
+2003-05-19,0.33089300990104675,0.33303600549697876,0.32249999046325684,0.32321399450302124,0.2743428945541382,445888800
+2003-05-20,0.32321399450302124,0.32428601384162903,0.3142859935760498,0.3176789879798889,0.2696448266506195,416220000
+2003-05-21,0.3176789879798889,0.32303598523139954,0.3155359923839569,0.3187499940395355,0.27055394649505615,305009600
+2003-05-22,0.3194639980792999,0.32857099175453186,0.316785991191864,0.32571399211883545,0.27646493911743164,178460800
+2003-05-23,0.32517901062965393,0.32964301109313965,0.32071399688720703,0.32714301347732544,0.27767789363861084,206718400
+2003-05-27,0.32071399688720703,0.3375000059604645,0.31982100009918213,0.3371430039405823,0.2861657440662384,290130400
+2003-05-28,0.33035698533058167,0.33321401476860046,0.32410699129104614,0.32642900943756104,0.2770717144012451,339679200
+2003-05-29,0.32660698890686035,0.33035698533058167,0.3196429908275604,0.32321399450302124,0.2743428945541382,333765600
+2003-05-30,0.32357099652290344,0.32464298605918884,0.3130359947681427,0.3205359876155853,0.2720698118209839,382748800
+2003-06-02,0.32321399450302124,0.32660698890686035,0.3083930015563965,0.3116070032119751,0.26449093222618103,418588800
+2003-06-03,0.3114289939403534,0.3155359923839569,0.30392900109291077,0.3091070055961609,0.26236897706985474,360858400
+2003-06-04,0.3089289963245392,0.3176789879798889,0.306071013212204,0.3142859935760498,0.2667648494243622,271202400
+2003-06-05,0.3116070032119751,0.316785991191864,0.3094640076160431,0.3149999976158142,0.26737090945243835,205497600
+2003-06-06,0.316785991191864,0.32214298844337463,0.306071013212204,0.3062500059604645,0.2599439024925232,241388000
+2003-06-09,0.30250000953674316,0.30428600311279297,0.29696398973464966,0.29982098937034607,0.2544870972633362,259952000
+2003-06-10,0.30160701274871826,0.3087500035762787,0.29910698533058167,0.3067860007286072,0.26039889454841614,176646400
+2003-06-11,0.3062500059604645,0.3126789927482605,0.30017900466918945,0.3116070032119751,0.26449093222618103,225114400
+2003-06-12,0.3133929967880249,0.3192859888076782,0.3116070032119751,0.3173210024833679,0.26934096217155457,252588000
+2003-06-13,0.3169640004634857,0.3205359876155853,0.3058930039405823,0.3110710084438324,0.2640359103679657,191245600
+2003-06-16,0.3142859935760498,0.32624998688697815,0.3116070032119751,0.32624998688697815,0.2769198715686798,238526400
+2003-06-17,0.32875001430511475,0.33035698533058167,0.32124999165534973,0.32482099533081055,0.2757069170475006,177464000
+2003-06-18,0.32946398854255676,0.3478569984436035,0.32696399092674255,0.3414289951324463,0.28980374336242676,454983200
+2003-06-19,0.3457140028476715,0.350178986787796,0.33517900109291077,0.3417859971523285,0.29010674357414246,381528000
+2003-06-20,0.3455359935760498,0.3496429920196533,0.3375000059604645,0.3428570032119751,0.2910158634185791,356546400
+2003-06-23,0.3446429967880249,0.35160699486732483,0.3348209857940674,0.3403570055961609,0.28889384865760803,307361600
+2003-06-24,0.3476789891719818,0.3512499928474426,0.33428600430488586,0.33535701036453247,0.28464996814727783,514382400
+2003-06-25,0.3367860019207001,0.3464289903640747,0.33410701155662537,0.3408930003643036,0.2893487215042114,329812000
+2003-06-26,0.33392900228500366,0.3449999988079071,0.33392900228500366,0.3444640040397644,0.29237988591194153,161705600
+2003-06-27,0.3446429967880249,0.3448210060596466,0.33000001311302185,0.33446401357650757,0.283891886472702,365792000
+2003-06-30,0.3335709869861603,0.3430359959602356,0.33196398615837097,0.3403570055961609,0.28889384865760803,222152000
+2003-07-01,0.3369640111923218,0.3425000011920929,0.33053600788116455,0.3408930003643036,0.2893487215042114,180992000
+2003-07-02,0.3398210108280182,0.3464289903640747,0.3396430015563965,0.3441070020198822,0.29207682609558105,325298400
+2003-07-03,0.3392859995365143,0.3491069972515106,0.3389289975166321,0.341607004404068,0.28995490074157715,137771200
+2003-07-07,0.3441070020198822,0.36035698652267456,0.341607004404068,0.35482099652290344,0.3011709153652191,286272000
+2003-07-08,0.3485710024833679,0.3660709857940674,0.348035991191864,0.36428600549697876,0.30920469760894775,256737600
+2003-07-09,0.36089301109313965,0.36517900228500366,0.3551790118217468,0.3551790118217468,0.3014746308326721,213645600
+2003-07-10,0.35499998927116394,0.35607099533081055,0.345892995595932,0.3496429920196533,0.2967759370803833,170934400
+2003-07-11,0.35107100009918213,0.35714301466941833,0.3487499952316284,0.35446399450302124,0.30086779594421387,136858400
+2003-07-14,0.35732099413871765,0.36428600549697876,0.35482099652290344,0.35535699129104614,0.3016258180141449,188406400
+2003-07-15,0.35749998688697815,0.36142900586128235,0.3469640016555786,0.350178986787796,0.29723072052001953,206645600
+2003-07-16,0.35660699009895325,0.35714301466941833,0.3460710048675537,0.35482099652290344,0.3011709153652191,250930400
+2003-07-17,0.36053600907325745,0.3741070032119751,0.35946398973464966,0.3732140064239502,0.31678277254104614,751212000
+2003-07-18,0.3732140064239502,0.3782140016555786,0.36428600549697876,0.3725000023841858,0.31617680191993713,298838400
+2003-07-21,0.3694640100002289,0.3714289963245392,0.36250001192092896,0.3680360019207001,0.312387615442276,183808800
+2003-07-22,0.3726789951324463,0.3742859959602356,0.3660709857940674,0.3714289963245392,0.3152676224708557,198424800
+2003-07-23,0.3741070032119751,0.3742859959602356,0.36535701155662537,0.3712500035762787,0.315115749835968,143035200
+2003-07-24,0.3757140040397644,0.3839290142059326,0.36392900347709656,0.36625000834465027,0.31087175011634827,229236000
+2003-07-25,0.36446401476860046,0.3851790130138397,0.36428600549697876,0.38464298844337463,0.32648369669914246,216686400
+2003-07-28,0.3839290142059326,0.3839290142059326,0.3725000023841858,0.3748210072517395,0.3181467354297638,170357600
+2003-07-29,0.3748210072517395,0.3764289915561676,0.36642900109291077,0.3700000047683716,0.3140546977519989,197120000
+2003-07-30,0.3708930015563965,0.3732140064239502,0.36017900705337524,0.36214300990104675,0.30738571286201477,173594400
+2003-07-31,0.3703570067882538,0.3812499940395355,0.3673210144042969,0.3764289915561676,0.3195115923881531,301464800
+2003-08-01,0.375,0.3798210024833679,0.368571013212204,0.3701789975166321,0.314206600189209,149604000
+2003-08-04,0.36660701036453247,0.3839290142059326,0.36214300990104675,0.3787499964237213,0.3214816749095917,230115200
+2003-08-05,0.3812499940395355,0.3821429908275604,0.35892900824546814,0.36392900347709656,0.3089016377925873,249440800
+2003-08-06,0.35821399092674255,0.36017900705337524,0.3482140004634857,0.3505359888076782,0.29753369092941284,245464800
+2003-08-07,0.35232099890708923,0.35874998569488525,0.3467859923839569,0.35589298605918884,0.30208081007003784,174378400
+2003-08-08,0.35910698771476746,0.35946398973464966,0.3499999940395355,0.3507139980792999,0.29768481850624084,137659200
+2003-08-11,0.3539290130138397,0.35589298605918884,0.3483929932117462,0.35107100009918213,0.29798781871795654,137228000
+2003-08-12,0.35285699367523193,0.35357099771499634,0.3474999964237213,0.3517859876155853,0.29859471321105957,164438400
+2003-08-13,0.35464298725128174,0.36321398615837097,0.3496429920196533,0.36035698652267456,0.30586981773376465,284099200
+2003-08-14,0.36089301109313965,0.36303600668907166,0.35607099533081055,0.35660699009895325,0.3026866614818573,192780000
+2003-08-15,0.35749998688697815,0.35839301347732544,0.35107100009918213,0.35196399688720703,0.2987458407878876,125865600
+2003-08-18,0.35464298725128174,0.36446401476860046,0.35214298963546753,0.36321398615837097,0.30829477310180664,192774400
+2003-08-19,0.36375001072883606,0.36517900228500366,0.35714301466941833,0.36285701394081116,0.30799177289009094,133688800
+2003-08-20,0.36035698652267456,0.3798210024833679,0.35964301228523254,0.3751789927482605,0.31845059990882874,273212800
+2003-08-21,0.3755359947681427,0.38767901062965393,0.3741070032119751,0.38714298605918884,0.3286057114601135,255326400
+2003-08-22,0.38946399092674255,0.39285698533058167,0.368571013212204,0.372857004404068,0.3164796829223633,250264000
+2003-08-25,0.3710710108280182,0.3733929991722107,0.36589300632476807,0.3725000023841858,0.31617680191993713,137782400
+2003-08-26,0.3705359995365143,0.3762499988079071,0.36339300870895386,0.3758929967880249,0.3190567195415497,164959200
+2003-08-27,0.3733929991722107,0.38357099890708923,0.368928998708725,0.38357099890708923,0.32557377219200134,225702400
+2003-08-28,0.3808929920196533,0.39678600430488586,0.3808929920196533,0.39625000953674316,0.3363357186317444,319625600
+2003-08-29,0.39642900228500366,0.4080359935760498,0.39375001192092896,0.4037500023841858,0.34270158410072327,263155200
+2003-09-02,0.4046429991722107,0.4089289903640747,0.4000000059604645,0.4080359935760498,0.3463395833969116,242132800
+2003-09-03,0.4071429967880249,0.4164290130138397,0.4064289927482605,0.4098210036754608,0.3478545844554901,268828000
+2003-09-04,0.41357100009918213,0.4151790142059326,0.4066070020198822,0.4076789915561676,0.34603646397590637,199780000
+2003-09-05,0.4058929979801178,0.4133929908275604,0.400178998708725,0.4017859995365143,0.3410346806049347,240133600
+2003-09-08,0.4014289975166321,0.4069640040397644,0.4012500047683716,0.4060710072517395,0.3446716368198395,167244000
+2003-09-09,0.4023210108280182,0.4048210084438324,0.39500001072883606,0.3994640111923218,0.3390636146068573,180370400
+2003-09-10,0.3973209857940674,0.4037500023841858,0.3948209881782532,0.3960709869861603,0.3361836075782776,224890400
+2003-09-11,0.3973209857940674,0.4069640040397644,0.39464300870895386,0.4028570055961609,0.3419437110424042,213684800
+2003-09-12,0.401964008808136,0.4132139980792999,0.39839300513267517,0.4124999940395355,0.3501285910606384,179989600
+2003-09-15,0.4073210060596466,0.4089289903640747,0.39500001072883606,0.39660701155662537,0.3366386592388153,226844800
+2003-09-16,0.39660701155662537,0.4051789939403534,0.39642900228500366,0.3992860019207001,0.3389125168323517,269007200
+2003-09-17,0.3994640111923218,0.3996430039405823,0.39017900824546814,0.39500001072883606,0.3352745473384857,289396800
+2003-09-18,0.39464300870895386,0.410535991191864,0.39196398854255676,0.4085710048675537,0.34679368138313293,252907200
+2003-09-19,0.4085710048675537,0.4116069972515106,0.4005360007286072,0.4032140076160431,0.3422466516494751,205956800
+2003-09-22,0.3960709869861603,0.4017859995365143,0.39142900705337524,0.39428600668907166,0.3346686065196991,179821600
+2003-09-23,0.39321398735046387,0.4010710120201111,0.39071398973464966,0.4005360007286072,0.3399735987186432,132451200
+2003-09-24,0.39660701155662537,0.39839300513267517,0.3764289915561676,0.3807139992713928,0.3231486678123474,301285600
+2003-09-25,0.381071001291275,0.3816069960594177,0.36160698533058167,0.3648209869861603,0.30965879559516907,574380800
+2003-09-26,0.36250001192092896,0.38749998807907104,0.35982099175453186,0.3694640100002289,0.31359976530075073,347250400
+2003-09-29,0.38374999165534973,0.38696399331092834,0.3687500059604645,0.3803569972515106,0.3228456676006317,365702400
+2003-09-30,0.3766070008277893,0.3789289891719818,0.36500000953674316,0.3700000047683716,0.3140546977519989,285426400
+2003-10-01,0.3698210120201111,0.3767859935760498,0.36053600907325745,0.3712500035762787,0.315115749835968,236112800
+2003-10-02,0.3714289963245392,0.3714289963245392,0.36214300990104675,0.3673210144042969,0.31178078055381775,204058400
+2003-10-03,0.3748210072517395,0.39035698771476746,0.372857004404068,0.38732099533081055,0.32875677943229675,299600000
+2003-10-06,0.38696399331092834,0.3987500071525574,0.38535699248313904,0.39803600311279297,0.3378515839576721,268329600
+2003-10-07,0.39375001192092896,0.41803601384162903,0.39125001430511475,0.41464298963546753,0.35194751620292664,418174400
+2003-10-08,0.4151790142059326,0.42035698890686035,0.4058929979801178,0.4117859899997711,0.34952253103256226,428668800
+2003-10-09,0.41607099771499634,0.42267900705337524,0.4069640040397644,0.41874998807907104,0.35543352365493774,347748800
+2003-10-10,0.41964301466941833,0.42517900466918945,0.41732099652290344,0.42285698652267456,0.35891953110694885,174837600
+2003-10-13,0.42375001311302185,0.4358929991722107,0.42357099056243896,0.4348210096359253,0.36907458305358887,279865600
+2003-10-14,0.4342859983444214,0.441785991191864,0.4319640100002289,0.4383929967880249,0.3721064031124115,275419200
+2003-10-15,0.4437499940395355,0.44660699367523193,0.4389289915561676,0.4432139992713928,0.3761984705924988,610103200
+2003-10-16,0.42500001192092896,0.42571398615837097,0.400178998708725,0.4151790142059326,0.3524024486541748,975682400
+2003-10-17,0.41749998927116394,0.41946399211883545,0.4005360007286072,0.40625,0.34482353925704956,359811200
+2003-10-20,0.4035710096359253,0.41678598523139954,0.3996430039405823,0.41464298963546753,0.35194751620292664,279132000
+2003-10-21,0.41624999046325684,0.41785699129104614,0.40625,0.4139289855957031,0.35134145617485046,176461600
+2003-10-22,0.4096429944038391,0.4142859876155853,0.4050000011920929,0.4064289927482605,0.3449755311012268,161599200
+2003-10-23,0.4058929979801178,0.4133929908275604,0.4033930003643036,0.410535991191864,0.3484615683555603,165211200
+2003-10-24,0.4028570055961609,0.4080359935760498,0.39696401357650757,0.4035710096359253,0.342549592256546,219856000
+2003-10-27,0.40625,0.4087499976158142,0.4016070067882538,0.4035710096359253,0.342549592256546,162013600
+2003-10-28,0.4028570055961609,0.42446398735046387,0.4000000059604645,0.42357099056243896,0.35952553153038025,251714400
+2003-10-29,0.41982099413871765,0.42678600549697876,0.41678598523139954,0.42303600907325745,0.3590715229511261,267080800
+2003-10-30,0.42839300632476807,0.4285709857940674,0.408392995595932,0.412321001291275,0.34997662901878357,260556800
+2003-10-31,0.41607099771499634,0.41696399450302124,0.4067859947681427,0.4087499976158142,0.34694555401802063,218153600
+2003-11-03,0.4076789915561676,0.41607099771499634,0.4067859947681427,0.4133929908275604,0.3508864939212799,302842400
+2003-11-04,0.4119639992713928,0.4124999940395355,0.4033930003643036,0.4091069996356964,0.3472486436367035,249233600
+2003-11-05,0.4074999988079071,0.4130359888076782,0.4012500047683716,0.4112499952316284,0.3490675091743469,322470400
+2003-11-06,0.4091069996356964,0.4133929908275604,0.4044640064239502,0.4128569960594177,0.3504314720630646,397073600
+2003-11-07,0.41410699486732483,0.41499999165534973,0.4008930027484894,0.4017859995365143,0.3410346806049347,210145600
+2003-11-10,0.4008930027484894,0.4044640064239502,0.38999998569488525,0.39107099175453186,0.3319397270679474,234276000
+2003-11-11,0.39107099175453186,0.39321398735046387,0.38357099890708923,0.38464298844337463,0.32648369669914246,215073600
+2003-11-12,0.38357099890708923,0.4057140052318573,0.38357099890708923,0.3987500071525574,0.3384575843811035,300003200
+2003-11-13,0.39410701394081116,0.4028570055961609,0.39142900705337524,0.4003570079803467,0.33982160687446594,212772000
+2003-11-14,0.4014289975166321,0.4037500023841858,0.3799999952316284,0.38321399688720703,0.3252706229686737,237048000
+2003-11-17,0.3812499940395355,0.3816069960594177,0.3741070032119751,0.3773210048675537,0.32026877999305725,228256000
+2003-11-18,0.3787499964237213,0.381071001291275,0.36339300870895386,0.36446401476860046,0.30935582518577576,267192800
+2003-11-19,0.36714300513267517,0.3687500059604645,0.36178600788116455,0.36464300751686096,0.30950766801834106,344584800
+2003-11-20,0.35892900824546814,0.3764289915561676,0.35892900824546814,0.36392900347709656,0.3089016377925873,239590400
+2003-11-21,0.36321398615837097,0.3675000071525574,0.35446399450302124,0.36214300990104675,0.30738571286201477,241836000
+2003-11-24,0.3660709857940674,0.3798210024833679,0.36517900228500366,0.3776789903640747,0.3205726742744446,381824800
+2003-11-25,0.3791069984436035,0.3794640004634857,0.3680360019207001,0.3692860007286072,0.3134487569332123,268654400
+2003-11-26,0.3730359971523285,0.3776789903640747,0.36160698533058167,0.3700000047683716,0.3140546977519989,245128800
+2003-11-28,0.3710710108280182,0.3762499988079071,0.36642900109291077,0.3733929991722107,0.31693464517593384,76098400
+2003-12-01,0.3757140040397644,0.39017900824546814,0.375,0.38767901062965393,0.32906049489974976,361536000
+2003-12-02,0.38571399450302124,0.39107099175453186,0.38232100009918213,0.38464298844337463,0.32648369669914246,205296000
+2003-12-03,0.38464298844337463,0.38999998569488525,0.3742859959602356,0.3755359947681427,0.31875360012054443,191296000
+2003-12-04,0.3739289939403534,0.3780359923839569,0.3708930015563965,0.3776789903640747,0.3205726742744446,177940000
+2003-12-05,0.3732140064239502,0.3776789903640747,0.3701789975166321,0.3723210096359253,0.3160247504711151,186177600
+2003-12-08,0.3710710108280182,0.3764289915561676,0.36446401476860046,0.3758929967880249,0.3190567195415497,148237600
+2003-12-09,0.3780359923839569,0.3794640004634857,0.36428600549697876,0.36517900228500366,0.3099626302719116,135144800
+2003-12-10,0.36517900228500366,0.3680360019207001,0.35642901062965393,0.36392900347709656,0.3089016377925873,271336800
+2003-12-11,0.36160698533058167,0.381071001291275,0.36089301109313965,0.3787499964237213,0.3214816749095917,183136800
+2003-12-12,0.3807139992713928,0.3807139992713928,0.3696430027484894,0.3730359971523285,0.3166316747665405,192673600
+2003-12-15,0.38374999165534973,0.38374999165534973,0.35839301347732544,0.36017900705337524,0.3057187795639038,388908800
+2003-12-16,0.36053600907325745,0.36589300632476807,0.35732099413871765,0.35928601026535034,0.3049607574939728,373956800
+2003-12-17,0.35857099294662476,0.35946398973464966,0.35339298844337463,0.35499998927116394,0.3013227880001068,274260000
+2003-12-18,0.35535699129104614,0.36035698652267456,0.35535699129104614,0.35785698890686035,0.3037478029727936,330915200
+2003-12-19,0.36053600907325745,0.36464300751686096,0.3503569960594177,0.3517859876155853,0.29859471321105957,453560800
+2003-12-22,0.3508929908275604,0.3551790118217468,0.34375,0.35446399450302124,0.30086779594421387,377064800
+2003-12-23,0.35571399331092834,0.35624998807907104,0.3499999940395355,0.35374999046325684,0.3002617061138153,308498400
+2003-12-24,0.35214298963546753,0.36767899990081787,0.3508929908275604,0.36446401476860046,0.30935582518577576,177475200
+2003-12-26,0.36339300870895386,0.3733929991722107,0.36321398615837097,0.3710710108280182,0.31496384739875793,103695200
+2003-12-29,0.3733929991722107,0.3778569996356964,0.3725000023841858,0.3776789903640747,0.3205726742744446,233458400
+2003-12-30,0.3782140016555786,0.3839290142059326,0.3776789903640747,0.3799999952316284,0.3225427567958832,204853600
+2003-12-31,0.3812499940395355,0.38446399569511414,0.3782140016555786,0.3816069960594177,0.32390671968460083,174451200
+2004-01-02,0.38482099771499634,0.38839301466941833,0.3782140016555786,0.3799999952316284,0.3225427567958832,144642400
+2004-01-05,0.3824999928474426,0.399821013212204,0.3824999928474426,0.39589300751686096,0.33603259921073914,395018400
+2004-01-06,0.3973209857940674,0.4003570079803467,0.38767901062965393,0.39446398615837097,0.33481964468955994,509348000
+2004-01-07,0.39464300870895386,0.4076789915561676,0.39160698652267456,0.4033930003643036,0.34239864349365234,586874400
+2004-01-08,0.4078570008277893,0.42375001311302185,0.4044640064239502,0.41714298725128174,0.35406947135925293,460303200
+2004-01-09,0.41482099890708923,0.4308930039405823,0.4069640040397644,0.4107140004634857,0.34861257672309875,427459200
+2004-01-12,0.4151790142059326,0.4285709857940674,0.4124999940395355,0.42375001311302185,0.35967767238616943,487547200
+2004-01-13,0.4410710036754608,0.443571001291275,0.4260709881782532,0.4307140111923218,0.365588515996933,679016800
+2004-01-14,0.4357140064239502,0.4382140040397644,0.42464300990104675,0.4321430027484894,0.36680150032043457,620043200
+2004-01-15,0.4091069996356964,0.41785699129104614,0.4017859995365143,0.4080359935760498,0.3463395833969116,1018208800
+2004-01-16,0.4087499976158142,0.4114289879798889,0.4037500023841858,0.4057140052318573,0.34436872601509094,372820000
+2004-01-20,0.4048210084438324,0.4071429967880249,0.3973209857940674,0.4058929979801178,0.344520628452301,315946400
+2004-01-21,0.4053570032119751,0.4101789891719818,0.4005360007286072,0.4037500023841858,0.34270158410072327,226660000
+2004-01-22,0.4028570055961609,0.4076789915561676,0.3960709869861603,0.3960709869861603,0.3361836075782776,205004800
+2004-01-23,0.4003570079803467,0.4060710072517395,0.3973209857940674,0.4028570055961609,0.3419437110424042,227169600
+2004-01-26,0.4010710120201111,0.4117859899997711,0.4005360007286072,0.4108929932117462,0.3487645089626312,271269600
+2004-01-27,0.4114289879798889,0.4151790142059326,0.4071429967880249,0.4119639992713928,0.34967365860939026,307070400
+2004-01-28,0.4078570008277893,0.41749998927116394,0.400178998708725,0.4021430015563965,0.341337651014328,275402400
+2004-01-29,0.404107004404068,0.4071429967880249,0.39625000953674316,0.4050000011920929,0.3437625765800476,212699200
+2004-01-30,0.4044640064239502,0.408392995595932,0.4003570079803467,0.4028570055961609,0.3419437110424042,185298400
+2004-02-02,0.4010710120201111,0.4073210060596466,0.39428600668907166,0.3985710144042969,0.33830565214157104,287431200
+2004-02-03,0.3982140123844147,0.4000000059604645,0.39285698533058167,0.39750000834465027,0.33739665150642395,180812800
+2004-02-04,0.39285698533058167,0.39446398615837097,0.38749998807907104,0.38910698890686035,0.3302726745605469,305552800
+2004-02-05,0.38964301347732544,0.4091069996356964,0.38946399092674255,0.4003570079803467,0.33982160687446594,352844800
+2004-02-06,0.4008930027484894,0.4087499976158142,0.4000000059604645,0.4055359959602356,0.344217449426651,193340000
+2004-02-09,0.4039289951324463,0.4082140028476715,0.4017859995365143,0.4048210084438324,0.34361058473587036,188260800
+2004-02-10,0.4039289951324463,0.4128569960594177,0.4007140100002289,0.4103569984436035,0.34830954670906067,255343200
+2004-02-11,0.412321001291275,0.42625001072883606,0.4116069972515106,0.42500001192092896,0.36073845624923706,348544000
+2004-02-12,0.42160698771476746,0.42839300632476807,0.42142900824546814,0.42375001311302185,0.35967767238616943,183988000
+2004-02-13,0.42589300870895386,0.4303570091724396,0.4076789915561676,0.4107140004634857,0.34861257672309875,315980000
+2004-02-17,0.4124999940395355,0.41946399211883545,0.4124999940395355,0.41357100009918213,0.3510376513004303,170956800
+2004-02-18,0.4139289855957031,0.41857099533081055,0.4116069972515106,0.41535699367523193,0.3525536358356476,141635200
+2004-02-19,0.41660699248313904,0.42214301228523254,0.400178998708725,0.4012500047683716,0.3405795395374298,323080800
+2004-02-20,0.4017859995365143,0.401964008808136,0.39660701155662537,0.4000000059604645,0.33951863646507263,277603200
+2004-02-23,0.39892899990081787,0.4010710120201111,0.39089301228523254,0.39625000953674316,0.3363357186317444,194079200
+2004-02-24,0.39535701274871826,0.4060710072517395,0.39285698533058167,0.3992860019207001,0.3389125168323517,259056000
+2004-02-25,0.39785701036453247,0.4089289903640747,0.39660701155662537,0.4073210060596466,0.34573256969451904,276276000
+2004-02-26,0.4085710048675537,0.4139289855957031,0.4071429967880249,0.4114289879798889,0.34921959042549133,198408000
+2004-02-27,0.4099999964237213,0.42892900109291077,0.4098210036754608,0.42714300751686096,0.36255747079849243,468837600
+2004-03-01,0.4303570091724396,0.4339289963245392,0.42625001072883606,0.42892900109291077,0.36407342553138733,321680800
+2004-03-02,0.4285709857940674,0.4303570091724396,0.42446398735046387,0.42517900466918945,0.36089038848876953,256687200
+2004-03-03,0.42142900824546814,0.4319640100002289,0.42142900824546814,0.42714300751686096,0.36255747079849243,225131200
+2004-03-04,0.4273209869861603,0.45035699009895325,0.42696401476860046,0.44928601384162903,0.38135239481925964,660223200
+2004-03-05,0.4455359876155853,0.49089300632476807,0.4446429908275604,0.47749999165534973,0.4053002893924713,1540599200
+2004-03-08,0.4753569960594177,0.47839298844337463,0.4607140123844147,0.4642859995365143,0.39408430457115173,522872000
+2004-03-09,0.4625000059604645,0.48625001311302185,0.4598209857940674,0.48392900824546814,0.41075730323791504,618363200
+2004-03-10,0.48285698890686035,0.5024999976158142,0.48107099533081055,0.4942860007286072,0.4195482134819031,1006964000
+2004-03-11,0.48696398735046387,0.5007140040397644,0.48374998569488525,0.48482099175453186,0.4115143120288849,595851200
+2004-03-12,0.48785701394081116,0.4960710108280182,0.48517900705337524,0.49214300513267517,0.41772928833961487,329224000
+2004-03-15,0.48267900943756104,0.48839300870895386,0.4689289927482605,0.4723210036754608,0.40090444684028625,481717600
+2004-03-16,0.4741069972515106,0.475178986787796,0.45339301228523254,0.4610710144042969,0.39135539531707764,605432800
+2004-03-17,0.4635710120201111,0.4710710048675537,0.46035701036453247,0.4676789939403534,0.3969641923904419,411432000
+2004-03-18,0.4632140100002289,0.4653570055961609,0.45696398615837097,0.45839300751686096,0.3890823721885681,321081600
+2004-03-19,0.45642900466918945,0.48107099533081055,0.45607098937034607,0.4617860019207001,0.3919624388217926,408576000
+2004-03-22,0.45303601026535034,0.4673210084438324,0.45089301466941833,0.4617860019207001,0.3919624388217926,419031200
+2004-03-23,0.4621430039405823,0.4642859995365143,0.45035699009895325,0.45160698890686035,0.38332247734069824,385515200
+2004-03-24,0.45124998688697815,0.4598209857940674,0.45124998688697815,0.45535698533058167,0.3865053951740265,428215200
+2004-03-25,0.4667859971523285,0.48053601384162903,0.462321013212204,0.47982099652290344,0.4072704017162323,566445600
+2004-03-26,0.48214301466941833,0.4885709881782532,0.48053601384162903,0.48285698890686035,0.40984728932380676,419893600
+2004-03-29,0.48875001072883606,0.4998210072517395,0.48571398854255676,0.4983929991722107,0.4230341911315918,350728000
+2004-03-30,0.4953570067882538,0.4991070032119751,0.48821398615837097,0.4985710084438324,0.4231853485107422,359676800
+2004-03-31,0.4985710084438324,0.4996429979801178,0.48124998807907104,0.48285698890686035,0.40984728932380676,390773600
+2004-04-01,0.4801790118217468,0.48696398735046387,0.4753569960594177,0.48410698771476746,0.41090843081474304,318332000
+2004-04-02,0.4955359995365143,0.4987500011920929,0.48625001311302185,0.4910709857940674,0.41681936383247375,274478400
+2004-04-05,0.49071401357650757,0.5066069960594177,0.49000000953674316,0.5057139992713928,0.42924827337265015,385672000
+2004-04-06,0.4948210120201111,0.5026789903640747,0.4898209869861603,0.4969640076160431,0.42182132601737976,257992000
+2004-04-07,0.4930360019207001,0.4946430027484894,0.48071399331092834,0.48767900466918945,0.41394031047821045,255119200
+2004-04-08,0.497857004404068,0.5,0.48571398854255676,0.49160701036453247,0.4172743558883667,240917600
+2004-04-12,0.4910709857940674,0.5017859935760498,0.49089300632476807,0.5007140040397644,0.42500436305999756,230540800
+2004-04-13,0.4996429979801178,0.5005360245704651,0.47928598523139954,0.48089298605918884,0.40818026661872864,436396800
+2004-04-14,0.47749999165534973,0.48339301347732544,0.4698210060596466,0.4757139980792999,0.4037844240665436,639732800
+2004-04-15,0.5146430134773254,0.5282139778137207,0.5028570294380188,0.5232139825820923,0.44410228729248047,1761446400
+2004-04-16,0.5205360054969788,0.5233929753303528,0.5089290142059326,0.5210710167884827,0.4422832727432251,402931200
+2004-04-19,0.5021430253982544,0.513392984867096,0.4969640076160431,0.5062500238418579,0.4297032654285431,712353600
+2004-04-20,0.5037500262260437,0.5073210000991821,0.49214300513267517,0.4951789975166321,0.42030617594718933,354519200
+2004-04-21,0.4928570091724396,0.5021430253982544,0.48875001072883606,0.4951789975166321,0.42030617594718933,325875200
+2004-04-22,0.49214300513267517,0.5032140016555786,0.48410698771476746,0.4960710108280182,0.4210633635520935,344584800
+2004-04-23,0.4946430027484894,0.5,0.48303601145744324,0.4946430027484894,0.4198512136936188,315828800
+2004-04-26,0.4925000071525574,0.493571013212204,0.48214301466941833,0.48446398973464966,0.4112112820148468,231128800
+2004-04-27,0.48642900586128235,0.49000000953674316,0.47660699486732483,0.48107099533081055,0.4083314538002014,283864000
+2004-04-28,0.4789290130138397,0.48232099413871765,0.4703570008277893,0.4723210036754608,0.40090444684028625,231168000
+2004-04-29,0.4723210036754608,0.48214301466941833,0.4639289975166321,0.47803598642349243,0.40575531125068665,460790400
+2004-04-30,0.47696399688720703,0.48142901062965393,0.45517900586128235,0.46035701036453247,0.39074933528900146,466502400
+2004-05-03,0.4642859995365143,0.4701789915561676,0.45964300632476807,0.4655359983444214,0.3951452672481537,297634400
+2004-05-04,0.4637500047683716,0.4741069972515106,0.45535698533058167,0.4667859971523285,0.3962063193321228,279983200
+2004-05-05,0.4678570032119751,0.4776790142059326,0.4635710120201111,0.4758929908275604,0.40393632650375366,238106400
+2004-05-06,0.4714289903640747,0.4776790142059326,0.4625000059604645,0.4746429920196533,0.4028753340244293,263558400
+2004-05-07,0.4741069972515106,0.4923210144042969,0.4741069972515106,0.4762499928474426,0.4042392671108246,419036800
+2004-05-10,0.4691070020198822,0.4749999940395355,0.4632140100002289,0.4692859947681427,0.3983283042907715,249978400
+2004-05-11,0.4714289903640747,0.48553600907325745,0.4714289903640747,0.48464301228523254,0.4113633334636688,305172000
+2004-05-12,0.47839298844337463,0.48821398615837097,0.4685710072517395,0.48750001192092896,0.4137883186340332,245420000
+2004-05-13,0.48392900824546814,0.4950000047683716,0.48035699129104614,0.48553600907325745,0.41212132573127747,229852000
+2004-05-14,0.48660698533058167,0.48785701394081116,0.4723210036754608,0.48321399092674255,0.41015028953552246,257801600
+2004-05-17,0.4767859876155853,0.48321399092674255,0.4707140028476715,0.4757139980792999,0.4037844240665436,300445600
+2004-05-18,0.48160699009895325,0.48732098937034607,0.47857099771499634,0.48321399092674255,0.41015028953552246,206063200
+2004-05-19,0.48928600549697876,0.4910709857940674,0.4717859923839569,0.4726789891719818,0.4012083113193512,375592000
+2004-05-20,0.4755359888076782,0.48214301466941833,0.4726789891719818,0.47696399688720703,0.4048454165458679,196296800
+2004-05-21,0.48035699129104614,0.48571398854255676,0.47732099890708923,0.48410698771476746,0.41090843081474304,179894400
+2004-05-24,0.48732098937034607,0.4982140064239502,0.48410698771476746,0.48821398615837097,0.4143942892551422,235603200
+2004-05-25,0.4910709857940674,0.5091069936752319,0.48732098937034607,0.5073210000991821,0.43061232566833496,319978400
+2004-05-26,0.5058929920196533,0.513929009437561,0.5,0.5091069936752319,0.4321282207965851,322168000
+2004-05-27,0.508213996887207,0.5107139945030212,0.4967859983444214,0.5030360221862793,0.42697522044181824,235972800
+2004-05-28,0.50142902135849,0.5048210024833679,0.4964289963245392,0.5010709762573242,0.4253072738647461,145717600
+2004-06-01,0.4962500035762787,0.5035709738731384,0.4930360019207001,0.5010709762573242,0.4253072738647461,182134400
+2004-06-02,0.5005360245704651,0.5208929777145386,0.4964289963245392,0.5164290070533752,0.43834322690963745,318712800
+2004-06-03,0.5128570199012756,0.51767897605896,0.5051789879798889,0.5071430206298828,0.4304613173007965,250930400
+2004-06-04,0.5099999904632568,0.5223209857940674,0.5091069936752319,0.513929009437561,0.43622124195098877,399112000
+2004-06-07,0.5185710191726685,0.5353569984436035,0.5144640207290649,0.5323209762573242,0.45183226466178894,295876000
+2004-06-08,0.535535991191864,0.5435709953308105,0.53267902135849,0.5419639945030212,0.4600170850753784,415620800
+2004-06-09,0.5373209714889526,0.5483930110931396,0.5357139706611633,0.5392860174179077,0.45774412155151367,349204800
+2004-06-10,0.5392860174179077,0.5530359745025635,0.5392860174179077,0.54892897605896,0.4659291207790375,257577600
+2004-06-14,0.5473210215568542,0.5478569865226746,0.5267860293388367,0.5378569960594177,0.4565310776233673,243986400
+2004-06-15,0.5453569889068604,0.5560709834098816,0.5403569936752319,0.5480359792709351,0.4651709794998169,444634400
+2004-06-16,0.5475000143051147,0.5950000286102295,0.545179009437561,0.5846430063247681,0.49624302983283997,909641600
+2004-06-17,0.5814290046691895,0.5916069746017456,0.5751789808273315,0.5858929753303528,0.4973040819168091,551320000
+2004-06-18,0.5832139849662781,0.5966070294380188,0.5791069865226746,0.5876790285110474,0.4988199472427368,406252000
+2004-06-21,0.5914289951324463,0.5982139706611633,0.5735710263252258,0.5773209929466248,0.49002814292907715,390213600
+2004-06-22,0.5767859816551208,0.5908929705619812,0.5766069889068604,0.5892860293388367,0.5001839399337769,360511200
+2004-06-23,0.5892860293388367,0.6041070222854614,0.5873209834098816,0.6017860174179077,0.5107938051223755,390868800
+2004-06-24,0.5983930230140686,0.6017860174179077,0.5889289975166321,0.5924999713897705,0.5029118061065674,252515200
+2004-06-25,0.5905359983444214,0.6017860174179077,0.5892860293388367,0.6017860174179077,0.5107938051223755,323428000
+2004-06-28,0.6103569865226746,0.6105359792709351,0.5751789808273315,0.58017897605896,0.4924539625644684,521096800
+2004-06-29,0.5726789832115173,0.5891069769859314,0.5608929991722107,0.580357015132904,0.49260517954826355,590553600
+2004-06-30,0.5814290046691895,0.5887500047683716,0.5694640278816223,0.5810710191726685,0.4932110011577606,373044000
+2004-07-01,0.5732139945030212,0.5799999833106995,0.5696430206298828,0.5767859816551208,0.4895738959312439,341941600
+2004-07-02,0.5442860126495361,0.5567860007286072,0.5308930277824402,0.5550000071525574,0.4710821211338043,910683200
+2004-07-06,0.5583930015563965,0.56107097864151,0.550000011920929,0.5526790022850037,0.4691120684146881,348980800
+2004-07-07,0.5508930087089539,0.5600000023841858,0.5380359888076782,0.5426790118217468,0.4606241285800934,397992000
+2004-07-08,0.5380359888076782,0.5478569865226746,0.5348209738731384,0.5382140278816223,0.4568342864513397,233380000
+2004-07-09,0.5405359864234924,0.544642984867096,0.5362499952316284,0.5362499952316284,0.4551669657230377,208863200
+2004-07-12,0.5360710024833679,0.5364289879798889,0.5166069865226746,0.5203570127487183,0.44167718291282654,511621600
+2004-07-13,0.5223209857940674,0.5285710096359253,0.5182139873504639,0.5217859745025635,0.4428901672363281,316176000
+2004-07-14,0.5153570175170898,0.5351790189743042,0.5132139921188354,0.5282139778137207,0.44834625720977783,835800000
+2004-07-15,0.5832139849662781,0.6005359888076782,0.5733929872512817,0.5880360007286072,0.4991229176521301,1767724000
+2004-07-16,0.5857139825820923,0.5878570079803467,0.5735710263252258,0.574999988079071,0.48805806040763855,488381600
+2004-07-19,0.5716069936752319,0.5753570199012756,0.5653570294380188,0.5708929896354675,0.48457208275794983,533170400
+2004-07-20,0.5705360174179077,0.574999988079071,0.5633929967880249,0.574999988079071,0.48805806040763855,323747200
+2004-07-21,0.5789290070533752,0.584106981754303,0.5596429705619812,0.5646430253982544,0.4792669415473938,301257600
+2004-07-22,0.5580360293388367,0.5666069984436035,0.5546429753303528,0.5657140016555786,0.48017609119415283,334118400
+2004-07-23,0.5630360245704651,0.5669639706611633,0.5442860126495361,0.5482140183448792,0.4653221070766449,273571200
+2004-07-26,0.5508930087089539,0.5616070032119751,0.5496429800987244,0.558214008808136,0.4738102853298187,393932000
+2004-07-27,0.567857027053833,0.5848209857940674,0.5637500286102295,0.5791069865226746,0.49154409766197205,425006400
+2004-07-28,0.5769640207290649,0.5787500143051147,0.5564290285110474,0.5762500166893005,0.4891192615032196,285051200
+2004-07-29,0.579820990562439,0.5860710144042969,0.5737500190734863,0.5828570127487183,0.4947269856929779,222157600
+2004-07-30,0.5830360054969788,0.5892860293388367,0.5714290142059326,0.5774999856948853,0.4901798963546753,243023200
+2004-08-02,0.5567860007286072,0.574999988079071,0.5558930039405823,0.56392902135849,0.4786609411239624,365092000
+2004-08-03,0.5616070032119751,0.5664290189743042,0.5562499761581421,0.5587499737739563,0.47426503896713257,211629600
+2004-08-04,0.5569639801979065,0.5735710263252258,0.5566070079803467,0.5676789879798889,0.4818441867828369,276488800
+2004-08-05,0.5680360198020935,0.5767859816551208,0.5580360293388367,0.5605360269546509,0.4757809638977051,244501600
+2004-08-06,0.5517860054969788,0.5553569793701172,0.5303570032119751,0.5317860245704651,0.4513782560825348,492290400
+2004-08-09,0.5330359935760498,0.543749988079071,0.5323209762573242,0.5410709977149963,0.45925912261009216,290847200
+2004-08-10,0.5426790118217468,0.5632140040397644,0.5419639945030212,0.5628569722175598,0.47775083780288696,351036000
+2004-08-11,0.5553569793701172,0.5558930039405823,0.5403569936752319,0.5537499785423279,0.47002112865448,322392000
+2004-08-12,0.543749988079071,0.5508930087089539,0.5407140254974365,0.5423210263252258,0.46032020449638367,226200800
+2004-08-13,0.5464289784431458,0.5585709810256958,0.5428569912910461,0.5507140159606934,0.46744421124458313,328048000
+2004-08-16,0.5535709857940674,0.5664290189743042,0.5471429824829102,0.5496429800987244,0.4665350615978241,435674400
+2004-08-17,0.5460709929466248,0.5558930039405823,0.5419639945030212,0.5512499809265137,0.4678989052772522,323019200
+2004-08-18,0.54482102394104,0.5687500238418579,0.5444639921188354,0.566785991191864,0.48108595609664917,364655200
+2004-08-19,0.5626789927482605,0.5689290165901184,0.5421429872512817,0.5483930110931396,0.46547406911849976,388920000
+2004-08-20,0.5483930110931396,0.5533930063247681,0.5444639921188354,0.550000011920929,0.46683812141418457,316780800
+2004-08-23,0.5510709881782532,0.5583930015563965,0.5464289784431458,0.5550000071525574,0.4710821211338043,254660000
+2004-08-24,0.558214008808136,0.5705360174179077,0.5569639801979065,0.5705360174179077,0.4842691421508789,374136000
+2004-08-25,0.5691069960594177,0.5919640064239502,0.5666069984436035,0.5901790261268616,0.5009415745735168,505618400
+2004-08-26,0.5899999737739563,0.6282140016555786,0.5846430063247681,0.6189290285110474,0.5253448486328125,955858400
+2004-08-27,0.6192860007286072,0.620714008808136,0.607142984867096,0.6133930087089539,0.5206459760665894,388813600
+2004-08-30,0.607142984867096,0.6200000047683716,0.6064289808273315,0.6092860102653503,0.5171599388122559,218142400
+2004-08-31,0.6083930134773254,0.6241070032119751,0.607142984867096,0.6158930063247681,0.5227677822113037,376560800
+2004-09-01,0.612500011920929,0.64267897605896,0.6105359792709351,0.6403570175170898,0.5435327291488647,515726400
+2004-09-02,0.6339290142059326,0.6394640207290649,0.6219639778137207,0.6367859840393066,0.5405017733573914,406324800
+2004-09-03,0.6251789927482605,0.6414290070533752,0.6251789927482605,0.6291069984436035,0.5339837670326233,293468000
+2004-09-07,0.6321430206298828,0.6462500095367432,0.6291069984436035,0.63857102394104,0.5420169234275818,301957600
+2004-09-08,0.637499988079071,0.6530359983444214,0.6371430158615112,0.6491069793701172,0.5509598255157471,343526400
+2004-09-09,0.6446430087089539,0.6482139825820923,0.6299999952316284,0.637499988079071,0.5411078929901123,461339200
+2004-09-10,0.6367859840393066,0.6469640135765076,0.633213996887207,0.6405360102653503,0.543684720993042,328014400
+2004-09-13,0.6407139897346497,0.6441069841384888,0.6307139992713928,0.6355360150337219,0.5394406318664551,281976800
+2004-09-14,0.629285991191864,0.6348209977149963,0.6210709810256958,0.6337500214576721,0.5379248261451721,254822400
+2004-09-15,0.6314290165901184,0.6335710287094116,0.6214290261268616,0.6285709738731384,0.533528745174408,232668800
+2004-09-16,0.6285709738731384,0.6564289927482605,0.62642902135849,0.6491069793701172,0.5509598255157471,501916800
+2004-09-17,0.6526790261268616,0.6675000190734863,0.6499999761581421,0.6632140278816223,0.5629339218139648,502308800
+2004-09-20,0.6585710048675537,0.6782140135765076,0.6583930253982544,0.6733930110931396,0.5715736150741577,245000000
+2004-09-21,0.674107015132904,0.6941069960594177,0.6689289808273315,0.6787499785423279,0.5761206150054932,386652000
+2004-09-22,0.6803569793701172,0.6810709834098816,0.6573209762573242,0.6592860221862793,0.5595996379852295,401688000
+2004-09-23,0.6614289879798889,0.669642984867096,0.6594640016555786,0.6655359864234924,0.5649044513702393,397404000
+2004-09-24,0.668749988079071,0.6785709857940674,0.6633930206298828,0.665893018245697,0.565207839012146,369488000
+2004-09-27,0.6598209738731384,0.6782140135765076,0.65767902135849,0.670179009437561,0.5688456296920776,397516000
+2004-09-28,0.6689289808273315,0.6837499737739563,0.668749988079071,0.679286003112793,0.5765755772590637,353186400
+2004-09-29,0.6773210167884827,0.6939290165901184,0.6753569841384888,0.6907140016555786,0.5862756371498108,273509600
+2004-09-30,0.6964290142059326,0.7012500166893005,0.6866070032119751,0.6919639706611633,0.5873367190361023,425012000
+2004-10-01,0.6985710263252258,0.6998209953308105,0.68892902135849,0.6905360221862793,0.5861244797706604,465404800
+2004-10-04,0.6996430158615112,0.6996430158615112,0.6919639706611633,0.6926789879798889,0.5879433751106262,574084000
+2004-10-05,0.6885709762573242,0.7083929777145386,0.6857140064239502,0.7030360102653503,0.5967344045639038,406162400
+2004-10-06,0.705357015132904,0.7278569936752319,0.704820990562439,0.7257140278816223,0.6159835457801819,446303200
+2004-10-07,0.7239289879798889,0.7308930158615112,0.7046430110931396,0.7074999809265137,0.6005234122276306,426148800
+2004-10-08,0.7064290046691895,0.7101789712905884,0.6935709714889526,0.6974999904632568,0.5920353531837463,359228800
+2004-10-11,0.692857027053833,0.6974999904632568,0.682142972946167,0.6891070008277893,0.584911584854126,323870400
+2004-10-12,0.6875,0.68892902135849,0.6723210215568542,0.6837499737739563,0.5803645253181458,460191200
+2004-10-13,0.6941069960594177,0.7099999785423279,0.691785991191864,0.7098209857940674,0.6024935245513916,1163008000
+2004-10-14,0.7712500095367432,0.8169639706611633,0.7598209977149963,0.8032140135765076,0.6817651987075806,2768427200
+2004-10-15,0.8014289736747742,0.8144639730453491,0.7891070246696472,0.8125,0.6896470785140991,1031128000
+2004-10-18,0.7982140183448792,0.8526790142059326,0.7982140183448792,0.8526790142059326,0.7237508893013,1200752000
+2004-10-19,0.8589289784431458,0.8633930087089539,0.8448209762573242,0.8467860221862793,0.7187489867210388,801992800
+2004-10-20,0.8424999713897705,0.8500000238418579,0.8330360054969788,0.8476790189743042,0.7195070385932922,605108000
+2004-10-21,0.8478569984436035,0.8594639897346497,0.8457139730453491,0.8560709953308105,0.7266301512718201,724505600
+2004-10-22,0.8489289879798889,0.8512499928474426,0.8396430015563965,0.8466070294380188,0.7185971140861511,483067200
+2004-10-25,0.8428570032119751,0.8542860150337219,0.8405359983444214,0.849107027053833,0.7207190990447998,392644000
+2004-10-26,0.8473209738731384,0.8580359816551208,0.8387500047683716,0.8566070199012756,0.7270848751068115,594361600
+2004-10-27,0.8662499785423279,0.9039289951324463,0.8601790070533752,0.8982139825820923,0.7624008655548096,1193494400
+2004-10-28,0.8924999833106995,0.9325000047683716,0.8839290142059326,0.9319639801979065,0.7910478711128235,864264800
+2004-10-29,0.9257140159606934,0.949999988079071,0.925000011920929,0.9357140064239502,0.7942308187484741,810219200
+2004-11-01,0.9375,0.95107102394104,0.929286003112793,0.9366070032119751,0.7949888706207275,602050400
+2004-11-02,0.9357140064239502,0.9657139778137207,0.9357140064239502,0.955357015132904,0.8109036684036255,729988000
+2004-11-03,0.9708930253982544,1.0019639730453491,0.9641069769859314,0.9876790046691895,0.8383385539054871,1204173600
+2004-11-04,0.982679009437561,0.9919639825820923,0.9708930253982544,0.9723209738731384,0.8253026008605957,928625600
+2004-11-05,0.9796429872512817,0.982142984867096,0.929286003112793,0.9771429896354675,0.8293956518173218,1205047200
+2004-11-08,0.9691069722175598,0.9901790022850037,0.9617859721183777,0.9710710048675537,0.8242417573928833,526920800
+2004-11-09,0.9683930277824402,0.974107027053833,0.9532139897346497,0.9651790261268616,0.8192407488822937,475764800
+2004-11-10,0.963392972946167,0.9891070127487183,0.9626790285110474,0.9776790142059326,0.8298504948616028,508676000
+2004-11-11,0.981249988079071,0.9898210167884827,0.9683930277824402,0.987500011920929,0.8381866216659546,407299200
+2004-11-12,0.98232102394104,0.9944639801979065,0.9792860150337219,0.9910709857940674,0.8412177562713623,395701600
+2004-11-15,0.9857140183448792,0.990356981754303,0.9703570008277893,0.98642897605896,0.8372775912284851,376045600
+2004-11-16,0.9850000143051147,0.9857140183448792,0.9728569984436035,0.9810709953308105,0.8327297568321228,295103200
+2004-11-17,0.9855359792709351,0.9901790022850037,0.9682139754295349,0.9803569912910461,0.8321235775947571,397751200
+2004-11-18,0.9696429967880249,0.9901790022850037,0.9694640040397644,0.9891070127487183,0.8395505547523499,459149600
+2004-11-19,0.9908930063247681,1.0162500143051147,0.9732139706611633,0.9851790070533752,0.836216390132904,765279200
+2004-11-22,1.1035710573196411,1.1428569555282593,1.0339289903640747,1.0955359935760498,0.9298873543739319,2568210400
+2004-11-23,1.1124999523162842,1.1151789426803589,1.0901789665222168,1.0941070318222046,0.928674042224884,911450400
+2004-11-24,1.1016069650650024,1.1642860174179077,1.099107027053833,1.1437499523162842,0.9708108901977539,1390788000
+2004-11-26,1.166964054107666,1.1742860078811646,1.1489289999008179,1.1526789665222168,0.9783900380134583,550144000
+2004-11-29,1.2312500476837158,1.2423210144042969,1.2037500143051147,1.2221430540084839,1.037351131439209,1712916800
+2004-11-30,1.2283929586410522,1.2283929586410522,1.1973210573196411,1.1973210573196411,1.0162818431854248,1028518400
+2004-12-01,1.210536003112793,1.213392972946167,1.1833930015563965,1.210536003112793,1.0274993181228638,800553600
+2004-12-02,1.1808929443359375,1.1946430206298828,1.1546430587768555,1.164463996887207,0.9883926510810852,987442400
+2004-12-03,1.1523209810256958,1.160714030265808,1.1026790142059326,1.1192859411239624,0.9500457644462585,1238848800
+2004-12-06,1.1473209857940674,1.1828570365905762,1.124107003211975,1.1746430397033691,0.9970325827598572,1247920800
+2004-12-07,1.177320957183838,1.1916069984436035,1.1171430349349976,1.1230360269546509,0.9532292485237122,1056899200
+2004-12-08,1.1264289617538452,1.1505359411239624,1.1080360412597656,1.1299999952316284,0.9591399431228638,691902400
+2004-12-09,1.1216069459915161,1.149999976158142,1.1083929538726807,1.14267897605896,0.9699016213417053,741501600
+2004-12-10,1.1612499952316284,1.1794639825820923,1.155357003211975,1.1633930206298828,0.9874839186668396,775773600
+2004-12-13,1.1717859506607056,1.176785945892334,1.1535710096359253,1.159106969833374,0.9838457703590393,395040800
+2004-12-14,1.167857050895691,1.176429033279419,1.1610709428787231,1.1658929586410522,0.9896054863929749,415721600
+2004-12-15,1.1649999618530273,1.1689289808273315,1.1546430587768555,1.165356993675232,0.9891509413719177,398361600
+2004-12-16,1.181249976158142,1.2053569555282593,1.1794639825820923,1.1892859935760498,1.0094619989395142,1126115200
+2004-12-17,1.1935709714889526,1.1971429586410522,1.1589289903640747,1.1605360507965088,0.9850592613220215,783496000
+2004-12-20,1.1691069602966309,1.1785709857940674,1.102856993675232,1.1200000047683716,0.9506521224975586,1168126400
+2004-12-21,1.1349999904632568,1.1387499570846558,1.100000023841858,1.1373209953308105,0.965353786945343,1064414400
+2004-12-22,1.1367859840393066,1.1492860317230225,1.1321430206298828,1.1383930444717407,0.966264009475708,565829600
+2004-12-23,1.1383930444717407,1.1473209857940674,1.135714054107666,1.1430360078811646,0.9702045917510986,245929600
+2004-12-27,1.157142996788025,1.1633930206298828,1.1228569746017456,1.127856969833374,0.9573209881782532,559490400
+2004-12-28,1.130357027053833,1.1473209857940674,1.1080360412597656,1.146070957183838,0.9727817177772522,611755200
+2004-12-29,1.139464020729065,1.1603569984436035,1.135179042816162,1.1507140398025513,0.9767221808433533,449562400
+2004-12-30,1.1573209762573242,1.1612499952316284,1.1467859745025635,1.157142996788025,0.9821789264678955,345340800
+2004-12-31,1.158750057220459,1.160714030265808,1.1433930397033691,1.149999976158142,0.9761161208152771,278588800
+2005-01-03,1.1567859649658203,1.1626789569854736,1.1178569793701172,1.1301790475845337,0.9592921733856201,691992000
+2005-01-04,1.1391069889068604,1.1691069602966309,1.1244640350341797,1.141785979270935,0.9691441655158997,1096810400
+2005-01-05,1.1510709524154663,1.1651790142059326,1.1437499523162842,1.151785969734192,0.977631688117981,680433600
+2005-01-06,1.1548210382461548,1.159106969833374,1.1308929920196533,1.1526789665222168,0.9783900380134583,705555200
+2005-01-07,1.160714030265808,1.2433929443359375,1.15625,1.2366069555282593,1.0496271848678589,2227450400
+2005-01-10,1.2469639778137207,1.2625000476837158,1.2121429443359375,1.2314289808273315,1.0452322959899902,1725309600
+2005-01-11,1.21875,1.2348209619522095,1.1453570127487183,1.1528569459915161,0.9785411953926086,2611627200
+2005-01-12,1.1687500476837158,1.176785945892334,1.130357027053833,1.1689289808273315,0.9921830296516418,1919702400
+2005-01-13,1.316249966621399,1.3289289474487305,1.2451790571212769,1.2464289665222168,1.057964563369751,3164716800
+2005-01-14,1.254464030265808,1.2807140350341797,1.235535979270935,1.2535710334777832,1.064026951789856,1770742400
+2005-01-18,1.2473210096359253,1.2625000476837158,1.2098209857940674,1.261607050895691,1.0708478689193726,1006460000
+2005-01-19,1.2587499618530273,1.2760709524154663,1.245535969734192,1.2478569746017456,1.0591766834259033,751895200
+2005-01-20,1.243749976158142,1.2726789712905884,1.2405359745025635,1.258213996887207,1.0679675340652466,914922400
+2005-01-21,1.2733930349349976,1.2785710096359253,1.25,1.2587499618530273,1.0684223175048828,911332800
+2005-01-24,1.2675000429153442,1.2817859649658203,1.2598210573196411,1.26357102394104,1.072514533996582,841629600
+2005-01-25,1.2744640111923218,1.3007140159606934,1.266785979270935,1.286607027053833,1.0920673608779907,969231200
+2005-01-26,1.2975000143051147,1.2991069555282593,1.2717859745025635,1.2901790142059326,1.0950990915298462,739496800
+2005-01-27,1.2885710000991821,1.3021429777145386,1.2776789665222168,1.2971429824829102,1.1010105609893799,496227200
+2005-01-28,1.2967859506607056,1.3210710287094116,1.2935709953308105,1.3210710287094116,1.1213204860687256,801612000
+2005-01-31,1.331786036491394,1.3908929824829102,1.3305360078811646,1.3732140064239502,1.1655795574188232,1681097600
+2005-02-01,1.375892996788025,1.3887499570846558,1.3674999475479126,1.3844640254974365,1.1751283407211304,678395200
+2005-02-02,1.3919639587402344,1.4269640445709229,1.3873209953308105,1.4219640493392944,1.2069580554962158,1020062400
+2005-02-03,1.412500023841858,1.4183930158615112,1.3808929920196533,1.389464020729065,1.1793723106384277,731651200
+2005-02-04,1.3905359506607056,1.4094640016555786,1.3844640254974365,1.4078569412231445,1.1949843168258667,563556000
+2005-02-07,1.4094640016555786,1.416964054107666,1.3839290142059326,1.4096430540084839,1.1965004205703735,524456800
+2005-02-08,1.4119640588760376,1.4532140493392944,1.4069639444351196,1.4446430206298828,1.2262083292007446,890019200
+2005-02-09,1.4471429586410522,1.4641070365905762,1.394642949104309,1.4060709476470947,1.1934679746627808,1191456000
+2005-02-10,1.4057140350341797,1.4157140254974365,1.3689290285110474,1.3992860317230225,1.1877089738845825,1093019200
+2005-02-11,1.426071047782898,1.4600000381469727,1.4096430540084839,1.4501789808273315,1.2309069633483887,1201054400
+2005-02-14,1.4773210287094116,1.5141069889068604,1.4651789665222168,1.5112500190734863,1.282743215560913,1271463200
+2005-02-15,1.5475000143051147,1.5907139778137207,1.535714030265808,1.5787500143051147,1.3400375843048096,2312217600
+2005-02-16,1.574107050895691,1.6107139587402344,1.5598210096359253,1.6094640493392944,1.36610746383667,1639243200
+2005-02-17,1.618749976158142,1.6228569746017456,1.561607003211975,1.5680359601974487,1.3309439420700073,1518473600
+2005-02-18,1.5667860507965088,1.5689289569854736,1.5401790142059326,1.5501790046691895,1.315786600112915,1163254400
+2005-02-22,1.5410710573196411,1.5767860412597656,1.523036003112793,1.523036003112793,1.2927478551864624,1219293600
+2005-02-23,1.548570990562439,1.5794639587402344,1.5276789665222168,1.5755360126495361,1.337309718132019,1345181600
+2005-02-24,1.5800000429153442,1.5948209762573242,1.5666069984436035,1.5880359411239624,1.3479194641113281,1519028000
+2005-02-25,1.6003570556640625,1.6055359840393066,1.5748209953308105,1.5891070365905762,1.3488285541534424,915510400
+2005-02-28,1.5957139730453491,1.6121430397033691,1.5700000524520874,1.6021430492401123,1.359893560409546,651610400
+2005-03-01,1.6067860126495361,1.611070990562439,1.5771429538726807,1.589285969734192,1.3489805459976196,468188000
+2005-03-02,1.5803569555282593,1.6032140254974365,1.5742859840393066,1.5757139921188354,1.3374601602554321,458161200
+2005-03-03,1.584643006324768,1.5860710144042969,1.4721430540084839,1.4924999475479126,1.2668286561965942,1411653600
+2005-03-04,1.5271430015563965,1.5360709428787231,1.494642972946167,1.5289289951324463,1.2977491617202759,756618800
+2005-03-07,1.5285710096359253,1.5446430444717407,1.5125000476837158,1.526785969734192,1.2959305047988892,450632000
+2005-03-08,1.4964289665222168,1.5057140588760376,1.432142972946167,1.4474999904632568,1.228632926940918,1021451200
+2005-03-09,1.4157140254974365,1.4385709762573242,1.3867859840393066,1.405357003211975,1.1928620338439941,1322465200
+2005-03-10,1.4117859601974487,1.4378570318222046,1.3964289426803589,1.4225000143051147,1.2074129581451416,777109200
+2005-03-11,1.4360710382461548,1.4496430158615112,1.4214290380477905,1.4382139444351196,1.2207506895065308,632830800
+2005-03-14,1.4471429586410522,1.456786036491394,1.4114290475845337,1.440000057220459,1.222267508506775,605385200
+2005-03-15,1.451429009437561,1.4692859649658203,1.4375,1.4628570079803467,1.2416682243347168,508608800
+2005-03-16,1.4717860221862793,1.511070966720581,1.4564290046691895,1.4707139730453491,1.2483372688293457,697813200
+2005-03-17,1.483214020729065,1.5314290523529053,1.4757139682769775,1.5089290142059326,1.2807739973068237,801920000
+2005-03-18,1.5475000143051147,1.551429033279419,1.5178569555282593,1.5342860221862793,1.3022968769073486,940150400
+2005-03-21,1.5460710525512695,1.5703569650650024,1.5307140350341797,1.5607140064239502,1.3247289657592773,541128000
+2005-03-22,1.5610710382461548,1.5700000524520874,1.5242860317230225,1.5296430587768555,1.2983559370040894,551415200
+2005-03-23,1.5160709619522095,1.5499999523162842,1.5007139444351196,1.519642949104309,1.2898675203323364,609823200
+2005-03-24,1.5325000286102295,1.535714030265808,1.5178569555282593,1.5178569555282593,1.2883520126342773,352704800
+2005-03-28,1.526785969734192,1.5342860221862793,1.516785979270935,1.5189290046691895,1.2892621755599976,275410800
+2005-03-29,1.5199999809265137,1.5296430587768555,1.4821430444717407,1.4910709857940674,1.2656159400939941,461356000
+2005-03-30,1.502500057220459,1.5285710096359253,1.4935710430145264,1.5285710096359253,1.2974457740783691,394959600
+2005-03-31,1.5160709619522095,1.5185710191726685,1.4853570461273193,1.4882140159606934,1.2631906270980835,636134800
+2005-04-01,1.5032140016555786,1.5064289569854736,1.448928952217102,1.4603569507598877,1.2395458221435547,641284000
+2005-04-04,1.4639290571212769,1.4753570556640625,1.4342859983444214,1.4674999713897705,1.245608925819397,580014400
+2005-04-05,1.4721430540084839,1.5085710287094116,1.4674999713897705,1.4960709810256958,1.2698602676391602,556239600
+2005-04-06,1.5142860412597656,1.5289289951324463,1.505357027053833,1.5117859840393066,1.283198356628418,414825600
+2005-04-07,1.5117859840393066,1.5625,1.5089290142059326,1.5557140111923218,1.3204848766326904,506987600
+2005-04-08,1.5607140064239502,1.587499976158142,1.5549999475479126,1.5621429681777954,1.325941562652588,649950000
+2005-04-11,1.5767860412597656,1.5803569555282593,1.4967859983444214,1.497143030166626,1.2707698345184326,821662800
+2005-04-12,1.5175000429153442,1.5425000190734863,1.5003570318222046,1.5235710144042969,1.2932016849517822,981061200
+2005-04-13,1.5339289903640747,1.5353569984436035,1.4424999952316284,1.4657139778137207,1.2440928220748901,1371946800
+2005-04-14,1.386070966720581,1.4128570556640625,1.3157140016555786,1.3307139873504639,1.1295055150985718,2753192400
+2005-04-15,1.3078570365905762,1.3303569555282593,1.2599999904632568,1.2625000476837158,1.0716054439544678,1728087200
+2005-04-18,1.25,1.2964290380477905,1.214285969734192,1.272143006324768,1.079790472984314,1327177600
+2005-04-19,1.307142972946167,1.3371429443359375,1.2810709476470947,1.3246430158615112,1.124351978302002,1081642800
+2005-04-20,1.3450000286102295,1.3478569984436035,1.2657140493392944,1.2682139873504639,1.0764554738998413,945131600
+2005-04-21,1.2999999523162842,1.3289289474487305,1.282142996788025,1.3278570175170898,1.1270806789398193,759592400
+2005-04-22,1.3157140016555786,1.3214290142059326,1.2464289665222168,1.2678569555282593,1.0761522054672241,839129200
+2005-04-25,1.3032139539718628,1.3221429586410522,1.2896430492401123,1.320713996887207,1.1210170984268188,746460400
+2005-04-26,1.3135709762573242,1.3396430015563965,1.2899999618530273,1.2925000190734863,1.0970697402954102,810507600
+2005-04-27,1.2817859649658203,1.298570990562439,1.2682139873504639,1.2839289903640747,1.0897945165634155,613888800
+2005-04-28,1.2960710525512695,1.2978570461273193,1.2585710287094116,1.269286036491394,1.0773656368255615,575106000
+2005-04-29,1.2910710573196411,1.2939289808273315,1.2578569650650024,1.2878570556640625,1.0931284427642822,671630400
+2005-05-02,1.293213963508606,1.3089289665222168,1.2864290475845337,1.301071047782898,1.1043444871902466,465920000
+2005-05-03,1.2999999523162842,1.3121429681777954,1.2867859601974487,1.293213963508606,1.0976754426956177,496739600
+2005-05-04,1.2896430492401123,1.3285709619522095,1.2892860174179077,1.3267860412597656,1.1261709928512573,448176400
+2005-05-05,1.3303569555282593,1.3310710191726685,1.3025000095367432,1.309999942779541,1.1119229793548584,387366000
+2005-05-06,1.3174999952316284,1.3332140445709229,1.3139289617538452,1.3300000429153442,1.1288994550704956,326247600
+2005-05-09,1.3314290046691895,1.337499976158142,1.3125,1.3203569650650024,1.120714545249939,355695200
+2005-05-10,1.3125,1.3303569555282593,1.2975000143051147,1.3007140159606934,1.1040416955947876,440263600
+2005-05-11,1.2571430206298828,1.2739289999008179,1.1825000047683716,1.2717859745025635,1.079487681388855,2041981200
+2005-05-12,1.2649999856948853,1.271070957183838,1.214285969734192,1.2189290523529053,1.0346227884292603,970242000
+2005-05-13,1.2214289903640747,1.258213996887207,1.2167860269546509,1.241786003112793,1.0540237426757812,702713200
+2005-05-16,1.2342859506607056,1.274999976158142,1.233214020729065,1.269642949104309,1.07766854763031,474294800
+2005-05-17,1.2549999952316284,1.2664289474487305,1.2335710525512695,1.2628569602966309,1.0719083547592163,588344400
+2005-05-18,1.2660709619522095,1.3414289951324463,1.2496429681777954,1.2799999713897705,1.0864593982696533,636722800
+2005-05-19,1.2778569459915161,1.3457139730453491,1.2778569459915161,1.3410710096359253,1.138296365737915,793161600
+2005-05-20,1.3303569555282593,1.344642996788025,1.3282140493392944,1.3410710096359253,1.138296365737915,452650800
+2005-05-23,1.3517860174179077,1.4249999523162842,1.3517860174179077,1.4199999570846558,1.2052911520004272,1042574400
+2005-05-24,1.4089289903640747,1.4282139539718628,1.3939290046691895,1.417857050895691,1.2034720182418823,593460000
+2005-05-25,1.410714030265808,1.426785945892334,1.4042860269546509,1.420714020729065,1.2058964967727661,396006800
+2005-05-26,1.426429033279419,1.4621429443359375,1.426429033279419,1.4550000429153442,1.2349989414215088,525520800
+2005-05-27,1.451429009437561,1.456786036491394,1.4289289712905884,1.448570966720581,1.2295417785644531,316008000
+2005-05-31,1.4521429538726807,1.4550000429153442,1.4135710000991821,1.4199999570846558,1.2052911520004272,404205200
+2005-06-01,1.4246430397033691,1.4557139873504639,1.423570990562439,1.4392859935760498,1.2216613292694092,453812800
+2005-06-02,1.4303569793701172,1.440000057220459,1.4142860174179077,1.4299999475479126,1.2137789726257324,373973600
+2005-06-03,1.3628569841384888,1.377856969833374,1.3489290475845337,1.3657139539718628,1.1592133045196533,956869200
+2005-06-06,1.3689290285110474,1.3796429634094238,1.3414289951324463,1.3542859554290771,1.1495133638381958,811966400
+2005-06-07,1.342857003211975,1.347499966621399,1.301785945892334,1.3049999475479126,1.1076794862747192,745264800
+2005-06-08,1.3082139492034912,1.3303569555282593,1.3060710430145264,1.3185709714889526,1.119198203086853,404006400
+2005-06-09,1.3214290142059326,1.3550000190734863,1.315000057220459,1.344642996788025,1.1413280963897705,390255600
+2005-06-10,1.3357139825820923,1.3357139825820923,1.2685710191726685,1.2789289951324463,1.0855505466461182,678932800
+2005-06-13,1.2817859649658203,1.3075000047683716,1.2792860269546509,1.282142996788025,1.0882786512374878,435772400
+2005-06-14,1.2828569412231445,1.2910710573196411,1.276785969734192,1.285714030265808,1.0913095474243164,347846800
+2005-06-15,1.3167860507965088,1.332142949104309,1.2964290380477905,1.32607102394104,1.1255645751953125,563343200
+2005-06-16,1.3282140493392944,1.3600000143051147,1.315000057220459,1.3564289808273315,1.1513320207595825,547674400
+2005-06-17,1.3739290237426758,1.3764289617538452,1.3510710000991821,1.3682140111923218,1.1613354682922363,596125600
+2005-06-20,1.3517860174179077,1.3603570461273193,1.337499976158142,1.3432140350341797,1.140115737915039,323716400
+2005-06-21,1.3471430540084839,1.363929033279419,1.3350000381469727,1.3521430492401123,1.1476939916610718,370526800
+2005-06-22,1.3664289712905884,1.3785710334777832,1.3621430397033691,1.3767859935760498,1.1686110496520996,424925200
+2005-06-23,1.3867859840393066,1.420714020729065,1.380357027053833,1.388929009437561,1.1789182424545288,674254000
+2005-06-24,1.396070957183838,1.397143006324768,1.3457139730453491,1.3485709428787231,1.1446620225906372,410709600
+2005-06-27,1.3157140016555786,1.3607139587402344,1.309999942779541,1.3250000476837158,1.1246552467346191,600171600
+2005-06-28,1.3389290571212769,1.3424999713897705,1.3274999856948853,1.3324999809265137,1.1310213804244995,350299600
+2005-06-29,1.3296430110931396,1.331786036491394,1.2899999618530273,1.29892897605896,1.1025270223617554,448358400
+2005-06-30,1.3075000047683716,1.3271429538726807,1.2967859506607056,1.3146430253982544,1.115864634513855,418390000
+2005-07-01,1.315356969833374,1.3203569650650024,1.2960710525512695,1.3035709857940674,1.1064664125442505,250000800
+2005-07-05,1.3053569793701172,1.3624999523162842,1.3035709857940674,1.3564289808273315,1.1513320207595825,454269200
+2005-07-06,1.3467860221862793,1.3628569841384888,1.3285709619522095,1.3353569507598877,1.133446455001831,394626400
+2005-07-07,1.3146430253982544,1.3485709428787231,1.3142859935760498,1.3439290523529053,1.1407222747802734,383723200
+2005-07-08,1.3524999618530273,1.3671430349349976,1.3382140398025513,1.3660709857940674,1.1595162153244019,290735200
+2005-07-11,1.3703570365905762,1.380357027053833,1.3492859601974487,1.3607139587402344,1.154969334602356,388788400
+2005-07-12,1.3653570413589478,1.3714289665222168,1.353929042816162,1.3657139539718628,1.1592133045196533,387038400
+2005-07-13,1.3674999475479126,1.375,1.3535710573196411,1.369642972946167,1.1625481843948364,684835200
+2005-07-14,1.456786036491394,1.5003570318222046,1.4367860555648804,1.4553569555282593,1.235302209854126,2096060400
+2005-07-15,1.4632140398025513,1.4846429824829102,1.4450000524520874,1.4839290380477905,1.2595535516738892,687682800
+2005-07-18,1.478929042816162,1.5035710334777832,1.4774999618530273,1.4817860126495361,1.257734775543213,586297600
+2005-07-19,1.4828569889068604,1.5439289808273315,1.4667860269546509,1.5425000190734863,1.3092689514160156,671062000
+2005-07-20,1.5307140350341797,1.5642859935760498,1.5232139825820923,1.5582139492034912,1.3226065635681152,453395600
+2005-07-21,1.5607140064239502,1.5728570222854614,1.532142996788025,1.5460710525512695,1.3122994899749756,404264000
+2005-07-22,1.551429033279419,1.5714290142059326,1.5496430397033691,1.5714290142059326,1.3338236808776855,301106400
+2005-07-25,1.5710710287094116,1.5814290046691895,1.5617860555648804,1.5646430253982544,1.3280638456344604,294627200
+2005-07-26,1.5717860460281372,1.5753569602966309,1.548570990562439,1.5582139492034912,1.3226065635681152,268592800
+2005-07-27,1.565356969833374,1.573928952217102,1.5239289999008179,1.5710710287094116,1.3335193395614624,283749200
+2005-07-28,1.5660710334777832,1.5714290142059326,1.5464290380477905,1.5642859935760498,1.3277604579925537,251311200
+2005-07-29,1.5557140111923218,1.5850000381469727,1.5092860460281372,1.5232139825820923,1.2928988933563232,562080400
+2005-08-01,1.5203570127487183,1.5385710000991821,1.502856969833374,1.526785969734192,1.2959305047988892,314249600
+2005-08-02,1.5317859649658203,1.5535709857940674,1.5217859745025635,1.5425000190734863,1.3092689514160156,296875600
+2005-08-03,1.5425000190734863,1.5467859506607056,1.527500033378601,1.5435709953308105,1.3101775646209717,258322400
+2005-08-04,1.5317859649658203,1.535714030265808,1.5103570222854614,1.5253570079803467,1.29471755027771,269304000
+2005-08-05,1.5175000429153442,1.548570990562439,1.5007139444351196,1.5353569984436035,1.3032054901123047,241931200
+2005-08-08,1.535714030265808,1.5446430444717407,1.5217859745025635,1.5232139825820923,1.2928988933563232,176383200
+2005-08-09,1.5332139730453491,1.5674999952316284,1.5325000286102295,1.565000057220459,1.328366994857788,380839200
+2005-08-10,1.5714290142059326,1.5853569507598877,1.5467859506607056,1.5492860078811646,1.3150289058685303,360945200
+2005-08-11,1.5496430397033691,1.5757139921188354,1.5446430444717407,1.5714290142059326,1.3338236808776855,271983600
+2005-08-12,1.5521429777145386,1.6507140398025513,1.548570990562439,1.6464289426803589,1.397483229637146,916036800
+2005-08-15,1.659999966621399,1.7260710000991821,1.6589289903640747,1.7028570175170898,1.4453790187835693,1086727600
+2005-08-16,1.6924999952316284,1.6964290142059326,1.6503570079803467,1.651785969734192,1.402030110359192,537622400
+2005-08-17,1.657142996788025,1.6942859888076782,1.6560709476470947,1.6839289665222168,1.4293134212493896,499724400
+2005-08-18,1.6753569841384888,1.6785709857940674,1.6339290142059326,1.6535710096359253,1.4035453796386719,442559600
+2005-08-19,1.6528569459915161,1.667857050895691,1.6346429586410522,1.6367859840393066,1.3892987966537476,376569200
+2005-08-22,1.6482139825820923,1.6696430444717407,1.6164289712905884,1.6382139921188354,1.3905102014541626,387732800
+2005-08-23,1.6375000476837158,1.6464289426803589,1.6185710430145264,1.6335710287094116,1.3865694999694824,295604400
+2005-08-24,1.6285710334777832,1.6828570365905762,1.6282140016555786,1.6346429586410522,1.387479305267334,572070800
+2005-08-25,1.647143006324768,1.6603569984436035,1.636070966720581,1.6449999809265137,1.3962700366973877,276253600
+2005-08-26,1.647143006324768,1.6549999713897705,1.6200000047683716,1.6335710287094116,1.3865694999694824,261058000
+2005-08-29,1.616786003112793,1.6439290046691895,1.6164289712905884,1.6371430158615112,1.3896009922027588,256295200
+2005-08-30,1.6425000429153442,1.6710710525512695,1.6399999856948853,1.6632139682769775,1.411730408668518,518761600
+2005-08-31,1.673570990562439,1.6796430349349976,1.652500033378601,1.6746430397033691,1.4214308261871338,402956400
+2005-09-01,1.6785709857940674,1.684643030166626,1.646070957183838,1.6521430015563965,1.4023329019546509,356367200
+2005-09-02,1.6535710096359253,1.6714290380477905,1.647143006324768,1.6507140398025513,1.401120662689209,222378800
+2005-09-06,1.667857050895691,1.7457139492034912,1.662500023841858,1.7428569793701172,1.4793306589126587,818619200
+2005-09-07,1.7517859935760498,1.7642860412597656,1.7114289999008179,1.738571047782898,1.4756927490234375,963074000
+2005-09-08,1.7625000476837158,1.7899999618530273,1.7549999952316284,1.7778569459915161,1.5090389251708984,702640400
+2005-09-09,1.7882139682769775,1.8339289426803589,1.7782139778137207,1.8324999809265137,1.5554192066192627,615641600
+2005-09-12,1.8250000476837158,1.8439290523529053,1.8064290285110474,1.8357139825820923,1.55814790725708,452796400
+2005-09-13,1.8221429586410522,1.831786036491394,1.7971429824829102,1.815000057220459,1.5405654907226562,492884000
+2005-09-14,1.823570966720581,1.8282140493392944,1.7664289474487305,1.7717859745025635,1.5038856267929077,474426400
+2005-09-15,1.785714030265808,1.7921429872512817,1.7617859840393066,1.7810709476470947,1.511766791343689,415156000
+2005-09-16,1.7939289808273315,1.8289289474487305,1.7839289903640747,1.8289289474487305,1.5523884296417236,591004400
+2005-09-19,1.823214054107666,1.888929009437561,1.823214054107666,1.8799999952316284,1.5957368612289429,783731200
+2005-09-20,1.8925000429153442,1.9217859506607056,1.8899999856948853,1.8996429443359375,1.612410068511963,819828800
+2005-09-21,1.8914289474487305,1.894642949104309,1.8521430492401123,1.861070990562439,1.579670786857605,434747600
+2005-09-22,1.852856993675232,1.8739290237426758,1.8328570127487183,1.8535710573196411,1.5733048915863037,463727600
+2005-09-23,1.8607139587402344,1.910714030265808,1.8514289855957031,1.899999976158142,1.612713098526001,558457200
+2005-09-26,1.9296430349349976,1.948570966720581,1.9042860269546509,1.9228570461273193,1.6321141719818115,546562800
+2005-09-27,1.9257140159606934,1.9371429681777954,1.9082139730453491,1.9085710048675537,1.6199886798858643,341703600
+2005-09-28,1.8953570127487183,1.8967859745025635,1.8067859411239624,1.8242859840393066,1.5484474897384644,1125544000
+2005-09-29,1.8296430110931396,1.8782140016555786,1.8146430253982544,1.8692859411239624,1.5866436958312988,636846000
+2005-09-30,1.8689290285110474,1.9160710573196411,1.852856993675232,1.9146430492401123,1.625141978263855,531633200
+2005-10-03,1.9342859983444214,1.9478570222854614,1.9171429872512817,1.9442859888076782,1.6503031253814697,507553200
+2005-10-04,1.962499976158142,1.9767860174179077,1.9157140254974365,1.9196430444717407,1.629386305809021,539459200
+2005-10-05,1.940356969833374,1.9414290189743042,1.8839290142059326,1.8849999904632568,1.599981427192688,610769600
+2005-10-06,1.899999976158142,1.9103569984436035,1.8167860507965088,1.8464289903640747,1.5672425031661987,757537200
+2005-10-07,1.8471430540084839,1.8546429872512817,1.8053569793701172,1.832142949104309,1.5551165342330933,677882800
+2005-10-10,1.8485709428787231,1.853929042816162,1.795714020729065,1.79892897605896,1.526924967765808,507505600
+2005-10-11,1.8296430110931396,1.8524999618530273,1.7999999523162842,1.8424999713897705,1.5639077425003052,1225884800
+2005-10-12,1.7374999523162842,1.7964290380477905,1.709643006324768,1.7589290142059326,1.4929726123809814,2697486400
+2005-10-13,1.7657140493392944,1.926785945892334,1.7596429586410522,1.9192860126495361,1.6290831565856934,1865575600
+2005-10-14,1.9296430349349976,1.9410710334777832,1.8853570222854614,1.9285709857940674,1.6369643211364746,1035552000
+2005-10-17,1.9278570413589478,1.9367860555648804,1.8814289569854736,1.9085710048675537,1.6199886798858643,616834400
+2005-10-18,1.901785969734192,1.926785945892334,1.864285945892334,1.8646429777145386,1.582702398300171,609588000
+2005-10-19,1.8596429824829102,1.9628570079803467,1.8289289474487305,1.9621429443359375,1.6654603481292725,1008683200
+2005-10-20,1.9453569650650024,2.017857074737549,1.9410710334777832,2.005000114440918,1.701837182044983,1357762000
+2005-10-21,2.0299999713897705,2.0350000858306885,1.9771430492401123,1.9878569841384888,1.687286138534546,796726000
+2005-10-24,1.973214030265808,2.0282139778137207,1.9674999713897705,2.0282139778137207,1.7215408086776733,609753200
+2005-10-25,2.0142860412597656,2.0303568840026855,1.988929033279419,2.003571033477783,1.7006239891052246,465127600
+2005-10-26,2.009999990463257,2.0557138919830322,1.997143030166626,2.0367860794067383,1.728817105293274,631593200
+2005-10-27,2.0353569984436035,2.0360710620880127,1.978929042816162,1.978929042816162,1.6797086000442505,411541200
+2005-10-28,2.0014290809631348,2.01535701751709,1.934643030166626,1.9453569650650024,1.6512126922607422,769787200
+2005-10-31,1.9714289903640747,2.070713996887207,1.9553569555282593,2.056786060333252,1.7457929849624634,940844800
+2005-11-01,2.044286012649536,2.0764288902282715,2.0310709476470947,2.0535709857940674,1.7430638074874878,749686000
+2005-11-02,2.061429023742676,2.142857074737549,2.057142972946167,2.141071081161499,1.8173335790634155,857060400
+2005-11-03,2.1521430015563965,2.2257139682769775,2.1453568935394287,2.2089290618896484,1.8749315738677979,884382800
+2005-11-04,2.1553568840026855,2.187143087387085,2.129286050796509,2.183928966522217,1.8537113666534424,878035200
+2005-11-07,2.1732139587402344,2.202500104904175,2.1478569507598877,2.151071071624756,1.8258217573165894,638831200
+2005-11-08,2.141071081161499,2.1564290523529053,2.1107139587402344,2.1392860412597656,1.8158186674118042,473765600
+2005-11-09,2.142857074737549,2.1860709190368652,2.142857074737549,2.1467859745025635,1.8221840858459473,552930000
+2005-11-10,2.1657140254974365,2.18571400642395,2.1075000762939453,2.184999942779541,1.8546206951141357,665344400
+2005-11-11,2.197856903076172,2.2182140350341797,2.190713882446289,2.197856903076172,1.8655333518981934,425448800
+2005-11-14,2.197856903076172,2.213571071624756,2.1753571033477783,2.194643020629883,1.8628054857254028,369933200
+2005-11-15,2.200000047683716,2.252856969833374,2.194999933242798,2.2242860794067383,1.8879667520523071,536841200
+2005-11-16,2.255357027053833,2.323570966720581,2.253213882446289,2.319643020629883,1.9689052104949951,784515200
+2005-11-17,2.3424999713897705,2.3528571128845215,2.294642925262451,2.304286003112793,1.9558703899383545,676205600
+2005-11-18,2.3324999809265137,2.3367860317230225,2.29892897605896,2.3057138919830322,1.9570823907852173,524960800
+2005-11-21,2.315000057220459,2.328213930130005,2.2757139205932617,2.319999933242798,1.9692078828811646,511711200
+2005-11-22,2.315713882446289,2.3842859268188477,2.304286003112793,2.375714063644409,2.016498327255249,540282400
+2005-11-23,2.38857102394104,2.427856922149658,2.3817861080169678,2.3967859745025635,2.034383535385132,485853200
+2005-11-25,2.416429042816162,2.4835710525512695,2.4107139110565186,2.476428985595703,2.1019845008850098,395012800
+2005-11-28,2.5257139205932617,2.5382139682769775,2.4667859077453613,2.4878571033477783,2.111684799194336,1018519600
+2005-11-29,2.499643087387085,2.510714054107666,2.4053568840026855,2.432142972946167,2.06439471244812,891433200
+2005-11-30,2.4439289569854736,2.4589290618896484,2.411428928375244,2.42214298248291,2.0559070110321045,595674800
+2005-12-01,2.4625000953674316,2.561785936355591,2.4574999809265137,2.557142972946167,2.1704931259155273,812893200
+2005-12-02,2.581070899963379,2.5978569984436035,2.5250000953674316,2.5939290523529053,2.20171856880188,895762000
+2005-12-05,2.569643020629883,2.5903570652008057,2.5532140731811523,2.565000057220459,2.1771621704101562,583671200
+2005-12-06,2.64035701751709,2.672499895095825,2.619642972946167,2.6446430683135986,2.2447640895843506,857029600
+2005-12-07,2.651071071624756,2.6592860221862793,2.61142897605896,2.641071081161499,2.241732358932495,679464800
+2005-12-08,2.614285945892334,2.6489291191101074,2.5928568840026855,2.645714044570923,2.2456727027893066,790479200
+2005-12-09,2.6503570079803467,2.663928985595703,2.619642972946167,2.6546430587768555,2.2532525062561035,555402400
+2005-12-12,2.67392897605896,2.691071033477783,2.6628570556640625,2.6753571033477783,2.2708334922790527,524994400
+2005-12-13,2.6732139587402344,2.694999933242798,2.6503570079803467,2.677856922149658,2.2729556560516357,493816400
+2005-12-14,2.5903570652008057,2.617856979370117,2.509643077850342,2.5717859268188477,2.1829237937927246,1450716400
+2005-12-15,2.5957140922546387,2.6021430492401123,2.5482139587402344,2.57785701751709,2.1880757808685303,561162000
+2005-12-16,2.5764288902282715,2.5821430683135986,2.5378570556640625,2.5396430492401123,2.1556408405303955,671171200
+2005-12-19,2.5396430492401123,2.5928568840026855,2.5371429920196533,2.549285888671875,2.1638247966766357,529295200
+2005-12-20,2.558213949203491,2.5850000381469727,2.5399999618530273,2.575356960296631,2.185953378677368,479108000
+2005-12-21,2.5928568840026855,2.6289288997650146,2.5907139778137207,2.625,2.228091239929199,475736800
+2005-12-22,2.6396429538726807,2.6603569984436035,2.628571033477783,2.643570899963379,2.2438535690307617,370610800
+2005-12-23,2.6489291191101074,2.6521430015563965,2.617856979370117,2.619642972946167,2.223543167114258,229857600
+2005-12-27,2.642857074737549,2.684999942779541,2.641071081161499,2.651071071624756,2.2502195835113525,590590000
+2005-12-28,2.6596429347991943,2.6700000762939453,2.6185710430145264,2.627500057220459,2.230212688446045,398115200
+2005-12-29,2.634999990463257,2.6364290714263916,2.5507140159606934,2.551785945892334,2.165947437286377,490025200
+2005-12-30,2.5325000286102295,2.5867860317230225,2.5121428966522217,2.567500114440918,2.1792843341827393,624262800
+2006-01-03,2.5850000381469727,2.669642925262451,2.580357074737549,2.669642925262451,2.2659835815429688,807234400
+2006-01-04,2.683213949203491,2.713571071624756,2.6607139110565186,2.677500009536743,2.2726523876190186,619603600
+2006-01-05,2.672499895095825,2.674999952316284,2.6339290142059326,2.6564290523529053,2.254767656326294,449422400
+2006-01-06,2.6875,2.739285945892334,2.6624999046325684,2.7249999046325684,2.3129703998565674,704457600
+2006-01-09,2.740356922149658,2.757143020629883,2.7049999237060547,2.7160708904266357,2.305391788482666,675040800
+2006-01-10,2.7232139110565186,2.924643039703369,2.708214044570923,2.887856960296631,2.451202869415283,2279869200
+2006-01-11,2.994286060333252,3.0285708904266357,2.9496428966522217,2.996428966522217,2.543358325958252,1493794400
+2006-01-12,3.0346429347991943,3.085714101791382,2.98642897605896,3.010356903076172,2.555180788040161,1280809600
+2006-01-13,3.0353569984436035,3.0717859268188477,3.0214290618896484,3.056786060333252,2.5945894718170166,776305600
+2006-01-17,3.06071400642395,3.0850000381469727,2.995357036590576,3.0253570079803467,2.5679125785827637,835623600
+2006-01-18,2.9671430587768555,3.00178599357605,2.9232139587402344,2.946070909500122,2.5006144046783447,1200637200
+2006-01-19,2.9017860889434814,2.916429042816162,2.812143087387085,2.822856903076172,2.396031141281128,1695848000
+2006-01-20,2.8314290046691895,2.8585710525512695,2.708214044570923,2.7174999713897705,2.3066048622131348,1134758800
+2006-01-23,2.7178568840026855,2.8414289951324463,2.7142860889434814,2.7739291191101074,2.354501485824585,1059730000
+2006-01-24,2.812856912612915,2.8364291191101074,2.706070899963379,2.7157139778137207,2.305088758468628,1142254400
+2006-01-25,2.7639288902282715,2.767857074737549,2.6160709857940674,2.6500000953674316,2.2493104934692383,1275786400
+2006-01-26,2.6617860794067383,2.6939289569854736,2.5689289569854736,2.583214044570923,2.192622661590576,1181387200
+2006-01-27,2.6053569316864014,2.628571033477783,2.539285898208618,2.572499990463257,2.1835296154022217,953864800
+2006-01-30,2.541785955429077,2.7357139587402344,2.5310709476470947,2.6785709857940674,2.273561716079712,1398401200
+2006-01-31,2.6964290142059326,2.726428985595703,2.6339290142059326,2.6967859268188477,2.289022445678711,913542000
+2006-02-01,2.676785945892334,2.7307140827178955,2.6657140254974365,2.693571090698242,2.2862935066223145,521186400
+2006-02-02,2.682142972946167,2.6914288997650146,2.573214054107666,2.575000047683716,2.185650587081909,707322000
+2006-02-03,2.5799999237060547,2.5996429920196533,2.5371429920196533,2.566071033477783,2.178072452545166,692123600
+2006-02-06,2.572143077850342,2.5896430015563965,2.383570909500122,2.4035708904266357,2.040142059326172,1651767600
+2006-02-07,2.438214063644409,2.481429100036621,2.3814289569854736,2.414285898208618,2.0492377281188965,1388830800
+2006-02-08,2.446070909500122,2.4671430587768555,2.357142925262451,2.4574999809265137,2.0859179496765137,953114400
+2006-02-09,2.4678568840026855,2.4725000858306885,2.304642915725708,2.319643020629883,1.9689052104949951,1149764000
+2006-02-10,2.32785701751709,2.416785955429077,2.246428966522217,2.4039289951324463,2.0404469966888428,1760477600
+2006-02-13,2.379642963409424,2.3839290142059326,2.3085711002349854,2.3110709190368652,1.9616295099258423,883498000
+2006-02-14,2.325000047683716,2.432142972946167,2.3214290142059326,2.4157140254974365,2.0504493713378906,1160938800
+2006-02-15,2.398571014404297,2.48642897605896,2.3839290142059326,2.4721429347991943,2.0983469486236572,1159771200
+2006-02-16,2.496786117553711,2.5360710620880127,2.481429100036621,2.5203568935394287,2.1392698287963867,948175200
+2006-02-17,2.510714054107666,2.5317859649658203,2.4860711097717285,2.510356903076172,2.1307828426361084,575999200
+2006-02-21,2.521070957183838,2.5285708904266357,2.45285701751709,2.4671430587768555,2.094102382659912,779606800
+2006-02-22,2.4642860889434814,2.559643030166626,2.4285709857940674,2.54714298248291,2.162006139755249,978238800
+2006-02-23,2.5639290809631348,2.607142925262451,2.5510709285736084,2.5625,2.1750409603118896,856917600
+2006-02-24,2.5764288902282715,2.6032140254974365,2.5428569316864014,2.552143096923828,2.166249990463257,534744000
+2006-02-27,2.571070909500122,2.575714111328125,2.523214101791382,2.5353569984436035,2.1520023345947266,791240800
+2006-02-28,2.556428909301758,2.585714101791382,2.432142972946167,2.446070909500122,2.076216697692871,1266980400
+2006-03-01,2.458570957183838,2.481786012649536,2.429286003112793,2.4678568840026855,2.0947084426879883,763817600
+2006-03-02,2.4639289379119873,2.499643087387085,2.452500104904175,2.4860711097717285,2.1101677417755127,625273600
+2006-03-03,2.4785709381103516,2.496786117553711,2.4117860794067383,2.4185709953308105,2.052874803543091,737668400
+2006-03-06,2.4175000190734863,2.4185709953308105,2.3192861080169678,2.338571071624756,1.9849714040756226,912665600
+2006-03-07,2.3485710620880127,2.3892860412597656,2.3242859840393066,2.3682138919830322,2.0101311206817627,872877600
+2006-03-08,2.367500066757202,2.4000000953674316,2.3339290618896484,2.3450000286102295,1.9904272556304932,653251200
+2006-03-09,2.356429100036621,2.373929023742676,2.2789289951324463,2.2832140922546387,1.9379847049713135,799304800
+2006-03-10,2.2874999046325684,2.3032140731811523,2.2303569316864014,2.2567861080169678,1.9155521392822266,1043142800
+2006-03-13,2.323214054107666,2.367142915725708,2.3139290809631348,2.3457140922546387,1.991033673286438,861187600
+2006-03-14,2.348928928375244,2.4042859077453613,2.3392860889434814,2.4042859077453613,2.040750026702881,642020400
+2006-03-15,2.4182140827178955,2.430000066757202,2.3399999141693115,2.365356922149658,2.007706642150879,891996000
+2006-03-16,2.387500047683716,2.3892860412597656,2.296428918838501,2.296786069869995,1.9495049715042114,749638400
+2006-03-17,2.3125,2.3407139778137207,2.2896430492401123,2.309286117553711,1.960113763809204,812042000
+2006-03-20,2.3292860984802246,2.3378570079803467,2.2810709476470947,2.2853569984436035,1.9398027658462524,605441200
+2006-03-21,2.2074999809265137,2.2978570461273193,2.192500114440918,2.2074999809265137,1.87371826171875,1345366400
+2006-03-22,2.2200000286102295,2.2589290142059326,2.188214063644409,2.202500104904175,1.8694744110107422,1345895600
+2006-03-23,2.2078568935394287,2.210714101791382,2.1289288997650146,2.148571014404297,1.823699951171875,1427826400
+2006-03-24,2.1517860889434814,2.176429033279419,2.1082139015197754,2.1414289474487305,1.817637324333191,1071980000
+2006-03-27,2.1553568840026855,2.192142963409424,2.121428966522217,2.125356912612915,1.8039952516555786,1108072000
+2006-03-28,2.129642963409424,2.1478569507598877,2.080357074737549,2.0967860221862793,1.779744267463684,1370322800
+2006-03-29,2.111785888671875,2.2328569889068604,2.059643030166626,2.2260708808898926,1.8894814252853394,2346834000
+2006-03-30,2.2435710430145264,2.260714054107666,2.197499990463257,2.2410709857940674,1.9022136926651,1390650800
+2006-03-31,2.2589290142059326,2.2717859745025635,2.2228569984436035,2.240000009536743,1.9013042449951172,815357200
+2006-04-03,2.2739291191101074,2.2899999618530273,2.2360711097717285,2.237499952316284,1.8991813659667969,815791200
+2006-04-04,2.2178568840026855,2.2221429347991943,2.180356979370117,2.184643030166626,1.85431706905365,931924000
+2006-04-05,2.3110709190368652,2.4003570079803467,2.2910709381103516,2.4003570079803467,2.037414073944092,2233408800
+2006-04-06,2.43928599357605,2.573214054107666,2.43571400642395,2.544286012649536,2.159580945968628,2663768800
+2006-04-07,2.5332140922546387,2.5432140827178955,2.445357084274292,2.492500066757202,2.1156258583068848,1545238800
+2006-04-10,2.510356903076172,2.5332140922546387,2.444643020629883,2.452500104904175,2.0816731452941895,903515200
+2006-04-11,2.4639289379119873,2.4749999046325684,2.3953568935394287,2.4282140731811523,2.0610601902008057,939316000
+2006-04-12,2.428929090499878,2.434643030166626,2.367856979370117,2.382499933242798,2.0222578048706055,739894400
+2006-04-13,2.369286060333252,2.4085710048675537,2.3503570556640625,2.373929023742676,2.0149824619293213,734678000
+2006-04-17,2.375356912612915,2.3871428966522217,2.2982139587402344,2.314642906188965,1.9646610021591187,721938000
+2006-04-18,2.322856903076172,2.373929023742676,2.3139290809631348,2.365000009536743,2.007404088973999,794844400
+2006-04-19,2.3864290714263916,2.392857074737549,2.3382139205932617,2.3446431159973145,1.990125298500061,1086033200
+2006-04-20,2.4825000762939453,2.5,2.364285945892334,2.4153571128845215,2.0501463413238525,1666982800
+2006-04-21,2.435357093811035,2.4514288902282715,2.373929023742676,2.3942859172821045,2.032261610031128,788986800
+2006-04-24,2.387500047683716,2.390000104904175,2.3392860889434814,2.3482139110565186,1.9931559562683105,707028000
+2006-04-25,2.3557140827178955,2.378213882446289,2.3414289951324463,2.3632140159606934,2.005887746810913,529062800
+2006-04-26,2.380357027053833,2.438570976257324,2.371428966522217,2.433928966522217,2.065910816192627,710886400
+2006-04-27,2.418929100036621,2.494999885559082,2.4053568840026855,2.4771430492401123,2.102590799331665,845947200
+2006-04-28,2.4778571128845215,2.546428918838501,2.4714291095733643,2.5139288902282715,2.1338143348693848,760037600
+2006-05-01,2.5274999141693115,2.555000066757202,2.4700000286102295,2.4857139587402344,2.109865665435791,750380400
+2006-05-02,2.505357027053833,2.570713996887207,2.5039288997650146,2.557857036590576,2.171100378036499,771663200
+2006-05-03,2.565356969833374,2.569643020629883,2.5064289569854736,2.5407140254974365,2.1565489768981934,686991200
+2006-05-04,2.5435709953308105,2.6032140254974365,2.5164289474487305,2.5403571128845215,2.1562469005584717,860420400
+2006-05-05,2.5664288997650146,2.580357074737549,2.5410709381103516,2.567500114440918,2.1792843341827393,563911600
+2006-05-08,2.606786012649536,2.635714054107666,2.561429023742676,2.567500114440918,2.1792843341827393,594851600
+2006-05-09,2.565000057220459,2.5914289951324463,2.5221428871154785,2.5367860794067383,2.153214693069458,531666800
+2006-05-10,2.5460710525512695,2.547499895095825,2.4860711097717285,2.5214290618896484,2.140181303024292,459888800
+2006-05-11,2.5282139778137207,2.5299999713897705,2.4124999046325684,2.433928966522217,2.065910816192627,812688800
+2006-05-12,2.4232139587402344,2.453213930130005,2.387856960296631,2.4178569316864014,2.0522677898406982,641774000
+2006-05-15,2.4060709476470947,2.442142963409424,2.3971428871154785,2.4210710525512695,2.054997682571411,529177600
+2006-05-16,2.432142972946167,2.4375,2.3125,2.320713996887207,1.9698139429092407,936740000
+2006-05-17,2.3110709190368652,2.3464291095733643,2.2882139682769775,2.330713987350464,1.9783018827438354,754194000
+2006-05-18,2.3457140922546387,2.366429090499878,2.254286050796509,2.2564289569854736,1.9152491092681885,658442400
+2006-05-19,2.2592859268188477,2.317142963409424,2.2435710430145264,2.303929090499878,1.955566167831421,985866000
+2006-05-22,2.2810709476470947,2.2853569984436035,2.241786003112793,2.26357102394104,1.9213112592697144,718975600
+2006-05-23,2.3164288997650146,2.328213930130005,2.25,2.255357027053833,1.914339303970337,694414000
+2006-05-24,2.249643087387085,2.273214101791382,2.198570966720581,2.2621428966522217,1.9200993776321411,916031200
+2006-05-25,2.2950000762939453,2.301785945892334,2.260356903076172,2.297499895095825,1.9501097202301025,463372000
+2006-05-26,2.296786069869995,2.3057138919830322,2.255000114440918,2.2696430683135986,1.9264646768569946,432950000
+2006-05-30,2.260356903076172,2.260714054107666,2.186429023742676,2.186429023742676,1.8558337688446045,563402000
+2006-05-31,2.205713987350464,2.2067859172821045,2.0960710048675537,2.134643077850342,1.811877965927124,1280977600
+2006-06-01,2.137500047683716,2.2242860794067383,2.125714063644409,2.2203569412231445,1.8846315145492554,942508000
+2006-06-02,2.249643087387085,2.253571033477783,2.174285888671875,2.2021429538726807,1.8691720962524414,685787200
+2006-06-05,2.183928966522217,2.183928966522217,2.1417860984802246,2.142857074737549,1.8188494443893433,605785600
+2006-06-06,2.1507139205932617,2.1653571128845215,2.103929042816162,2.132857084274292,1.8103617429733276,726037200
+2006-06-07,2.1464290618896484,2.1571431159973145,2.0839290618896484,2.0914289951324463,1.7751981019973755,750506400
+2006-06-08,2.0871429443359375,2.1760709285736084,2.0410709381103516,2.1700000762939453,1.8418890237808228,1397482800
+2006-06-09,2.184999942779541,2.198570966720581,2.1107139587402344,2.1157140731811523,1.795810580253601,775838000
+2006-06-12,2.121428966522217,2.133213996887207,2.0342860221862793,2.0357139110565186,1.7279068231582642,717785600
+2006-06-13,2.057499885559082,2.1107139587402344,2.0485711097717285,2.083214044570923,1.7682245969772339,1080643200
+2006-06-14,2.0814290046691895,2.0992860794067383,2.0246429443359375,2.057499885559082,1.7463988065719604,878136000
+2006-06-15,2.046428918838501,2.133570909500122,2.0267860889434814,2.120713949203491,1.8000543117523193,1190383600
+2006-06-16,2.1057140827178955,2.113929033279419,2.054286003112793,2.0557138919830322,1.7448831796646118,838101600
+2006-06-19,2.065356969833374,2.07785701751709,2.0357139110565186,2.0428569316864014,1.7339693307876587,704575200
+2006-06-20,2.057499885559082,2.0839290618896484,2.0460710525512695,2.052500009536743,1.7421547174453735,672974400
+2006-06-21,2.062143087387085,2.0967860221862793,2.046428918838501,2.0664288997650146,1.7539781332015991,863296000
+2006-06-22,2.078571081161499,2.1339290142059326,2.0739290714263916,2.127856969833374,1.8061171770095825,965633200
+2006-06-23,2.132857084274292,2.1489291191101074,2.0975000858306885,2.1010708808898926,1.783381462097168,660203600
+2006-06-26,2.1132140159606934,2.114285945892334,2.0846428871154785,2.106786012649536,1.7882329225540161,466536000
+2006-06-27,2.1103570461273193,2.115000009536743,2.049999952316284,2.0510709285736084,1.7409418821334839,550611600
+2006-06-28,2.0460710525512695,2.046428918838501,1.978929042816162,2.000714063644409,1.698198676109314,850704400
+2006-06-29,2.0271430015563965,2.1103570461273193,2.0139288902282715,2.1060709953308105,1.7876250743865967,873398400
+2006-06-30,2.056786060333252,2.0625,2.017857074737549,2.0453569889068604,1.736092209815979,739695600
+2006-07-03,2.054286003112793,2.07785701751709,2.0478570461273193,2.069643020629883,1.7567057609558105,194770800
+2006-07-05,2.0410709381103516,2.057142972946167,2.0199999809265137,2.0357139110565186,1.7279068231582642,518240800
+2006-07-06,2.038928985595703,2.049999952316284,1.986070990562439,1.991786003112793,1.6906208992004395,633208800
+2006-07-07,1.9814289808273315,2.0196430683135986,1.9524999856948853,1.9785710573196411,1.6794039011001587,799360800
+2006-07-10,1.989285945892334,2.0174999237060547,1.9464290142059326,1.964285969734192,1.6672791242599487,529345600
+2006-07-11,1.9682140350341797,1.9996429681777954,1.9474999904632568,1.9874999523162842,1.6869832277297974,825022800
+2006-07-12,1.9703569412231445,1.9728569984436035,1.8899999856948853,1.8914289474487305,1.6054381132125854,927329200
+2006-07-13,1.858214020729065,1.9328570365905762,1.8360710144042969,1.8660709857940674,1.5839147567749023,1249906000
+2006-07-14,1.875,1.888929009437561,1.791429042816162,1.809643030166626,1.5360184907913208,993036800
+2006-07-17,1.847499966621399,1.8967859745025635,1.844642996788025,1.8703570365905762,1.5875526666641235,1024542400
+2006-07-18,1.8985710144042969,1.9232139587402344,1.8517860174179077,1.8892860412597656,1.6036195755004883,1000448400
+2006-07-19,1.8914289474487305,1.9671430587768555,1.8700000047683716,1.932142972946167,1.6399961709976196,1390743200
+2006-07-20,2.177143096923828,2.1996428966522217,2.132857084274292,2.1607139110565186,1.8340067863464355,1972146400
+2006-07-21,2.1364290714263916,2.183928966522217,2.130000114440918,2.1685709953308105,1.8406751155853271,891892400
+2006-07-24,2.187856912612915,2.2178568840026855,2.1582140922546387,2.193571090698242,1.8618954420089722,722856400
+2006-07-25,2.2064290046691895,2.2174999713897705,2.1707139015197754,2.2117860317230225,1.8773558139801025,589069600
+2006-07-26,2.2142860889434814,2.3085711002349854,2.20285701751709,2.2810709476470947,1.9361652135849,898427600
+2006-07-27,2.3035709857940674,2.322143077850342,2.244999885559082,2.2642860412597656,1.92191743850708,735044800
+2006-07-28,2.2835710048675537,2.3457140922546387,2.267857074737549,2.3424999713897705,1.988305926322937,691507600
+2006-07-31,2.3867859840393066,2.45107102394104,2.367142915725708,2.427143096923828,2.060150623321533,892841600
+2006-08-01,2.4007139205932617,2.4260709285736084,2.3550000190734863,2.3992860317230225,2.036505699157715,711765600
+2006-08-02,2.4160709381103516,2.45285701751709,2.4110710620880127,2.434286117553711,2.066213607788086,550768400
+2006-08-03,2.4253571033477783,2.5,2.421786069869995,2.4853570461273193,2.1095633506774902,841044400
+2006-08-04,2.3946430683135986,2.450356960296631,2.319999933242798,2.43928599357605,2.070457935333252,1852866400
+2006-08-07,2.4185709953308105,2.4857139587402344,2.3682138919830322,2.4003570079803467,2.037414073944092,1245512800
+2006-08-08,2.396070957183838,2.3967859745025635,2.303929090499878,2.313570976257324,1.9637506008148193,997864000
+2006-08-09,2.3367860317230225,2.3428568840026855,2.2642860412597656,2.271070957183838,1.927677035331726,955838800
+2006-08-10,2.2589290142059326,2.314642906188965,2.239285945892334,2.2882139682769775,1.942228078842163,697760000
+2006-08-11,2.258213996887207,2.2903571128845215,2.234999895095825,2.273214101791382,1.9294962882995605,777529200
+2006-08-14,2.2874999046325684,2.3292860984802246,2.2714290618896484,2.2835710048675537,1.938287377357483,717620400
+2006-08-15,2.333570957183838,2.375,2.31428599357605,2.37321400642395,2.0143768787384033,861352800
+2006-08-16,2.3964290618896484,2.4310710430145264,2.368928909301758,2.427856922149658,2.0607573986053467,781284000
+2006-08-17,2.4285709857940674,2.4521429538726807,2.3992860317230225,2.413928985595703,2.048933506011963,581148400
+2006-08-18,2.4182140827178955,2.442857027053833,2.4021430015563965,2.4253571033477783,2.0586345195770264,536354000
+2006-08-21,2.4035708904266357,2.4039289951324463,2.362499952316284,2.377142906188965,2.0177109241485596,526226400
+2006-08-22,2.3814289569854736,2.440000057220459,2.375,2.4149999618530273,2.04984450340271,576968000
+2006-08-23,2.4285709857940674,2.4517860412597656,2.390713930130005,2.4039289951324463,2.0404469966888428,536258800
+2006-08-24,2.424643039703369,2.435357093811035,2.366786003112793,2.421786069869995,2.0556039810180664,655191600
+2006-08-25,2.4049999713897705,2.4660708904266357,2.4039289951324463,2.455357074737549,2.0840985774993896,543958800
+2006-08-28,2.4464290142059326,2.450356960296631,2.3814289569854736,2.3921430110931396,2.030442476272583,738161200
+2006-08-29,2.3924999237060547,2.4021430015563965,2.325714111328125,2.374285936355591,2.0152854919433594,947332400
+2006-08-30,2.4049999713897705,2.42214298248291,2.3814289569854736,2.3914289474487305,2.029837131500244,680142400
+2006-08-31,2.4028570652008057,2.43928599357605,2.380713939666748,2.4232139587402344,2.0568151473999023,574697200
+2006-09-01,2.445713996887207,2.4517860412597656,2.42214298248291,2.442142963409424,2.072882890701294,408494800
+2006-09-05,2.4632139205932617,2.5535709857940674,2.448214054107666,2.552856922149658,2.166855573654175,1012457600
+2006-09-06,2.5385708808898926,2.560357093811035,2.489285945892334,2.501070976257324,2.1229007244110107,974103200
+2006-09-07,2.5214290618896484,2.624285936355591,2.5089290142059326,2.5999999046325684,2.2068710327148438,1267957600
+2006-09-08,2.620357036590576,2.627500057220459,2.568213939666748,2.5899999141693115,2.1983823776245117,895921600
+2006-09-11,2.5867860317230225,2.633213996887207,2.5507140159606934,2.5892860889434814,2.197777509689331,949124400
+2006-09-12,2.6003570556640625,2.62321400642395,2.551785945892334,2.5939290523529053,2.20171856880188,1684687200
+2006-09-13,2.601785898208618,2.6542859077453613,2.5821430683135986,2.6500000953674316,2.2493104934692383,1146138000
+2006-09-14,2.632857084274292,2.666785955429077,2.6235709190368652,2.6489291191101074,2.2484018802642822,801729600
+2006-09-15,2.664285898208618,2.677856922149658,2.617500066757202,2.6464290618896484,2.24627947807312,981853600
+2006-09-18,2.635714054107666,2.6735711097717285,2.617856979370117,2.6389288902282715,2.2399134635925293,705278000
+2006-09-19,2.6464290618896484,2.6557140350341797,2.5999999046325684,2.634643077850342,2.236276149749756,710049200
+2006-09-20,2.6564290523529053,2.70285701751709,2.6507139205932617,2.687856912612915,2.2814438343048096,822791200
+2006-09-21,2.6875,2.7164289951324463,2.643570899963379,2.6660709381103516,2.262951135635376,794124800
+2006-09-22,2.6535708904266357,2.6549999713897705,2.5921430587768555,2.607142925262451,2.2129337787628174,665112000
+2006-09-25,2.636070966720581,2.7092859745025635,2.632857084274292,2.705357074737549,2.296298027038574,858992400
+2006-09-26,2.7207140922546387,2.7778570652008057,2.7178568840026855,2.7717859745025635,2.352682113647461,1102948000
+2006-09-27,2.756071090698242,2.7667860984802246,2.7078568935394287,2.728929042816162,2.3163058757781982,810373200
+2006-09-28,2.750714063644409,2.7671430110931396,2.7125000953674316,2.750356912612915,2.3344929218292236,723609600
+2006-09-29,2.7539288997650146,2.768570899963379,2.7385709285736084,2.749285936355591,2.3335845470428467,405812400
+2006-10-02,2.682142972946167,2.7096428871154785,2.6535708904266357,2.6735711097717285,2.2693188190460205,712639200
+2006-10-03,2.6589291095733643,2.676785945892334,2.613929033279419,2.645714044570923,2.2456727027893066,790708800
+2006-10-04,2.6464290618896484,2.694999933242798,2.6128571033477783,2.692142963409424,2.285081624984741,829082800
+2006-10-05,2.6617860794067383,2.7200000286102295,2.6475000381469727,2.672499895095825,2.26840877532959,683883200
+2006-10-06,2.6578569412231445,2.680000066757202,2.636070966720581,2.6507139205932617,2.2499167919158936,466958800
+2006-10-09,2.635714054107666,2.681428909301758,2.626070976257324,2.6653571128845215,2.262345552444458,438222400
+2006-10-10,2.6621429920196533,2.6635708808898926,2.609999895095825,2.636070966720581,2.237487316131592,531588400
+2006-10-11,2.622143030166626,2.6421430110931396,2.5928568840026855,2.615356922149658,2.2199058532714844,571855200
+2006-10-12,2.6289288997650146,2.692500114440918,2.628571033477783,2.687856912612915,2.2814438343048096,592855200
+2006-10-13,2.70107102394104,2.745713949203491,2.669286012649536,2.679286003112793,2.274167537689209,684196800
+2006-10-16,2.685357093811035,2.7100000381469727,2.6710710525512695,2.692857027053833,2.2856876850128174,508692800
+2006-10-17,2.680000066757202,2.688214063644409,2.6442859172821045,2.6532139778137207,2.2520394325256348,480925200
+2006-10-18,2.669642925262451,2.691786050796509,2.6396429538726807,2.6617860794067383,2.259315252304077,1133907600
+2006-10-19,2.830713987350464,2.8553569316864014,2.791429042816162,2.821070909500122,2.394514799118042,1512977200
+2006-10-20,2.820357084274292,2.856786012649536,2.809643030166626,2.8553569316864014,2.423617362976074,639413600
+2006-10-23,2.856786012649536,2.924999952316284,2.8482139110565186,2.9092860221862793,2.4693920612335205,832507200
+2006-10-24,2.9003570079803467,2.9171431064605713,2.864285945892334,2.8946430683135986,2.4569618701934814,463212400
+2006-10-25,2.9053568840026855,2.9285709857940674,2.893213987350464,2.9171431064605713,2.476060390472412,485214800
+2006-10-26,2.924999952316284,2.950000047683716,2.8975000381469727,2.935357093811035,2.491520881652832,432756800
+2006-10-27,2.919642925262451,2.944643020629883,2.8575000762939453,2.871786117553711,2.4375624656677246,594966400
+2006-10-30,2.856786012649536,2.8892860412597656,2.8392860889434814,2.872143030166626,2.437865734100342,499917600
+2006-10-31,2.9089291095733643,2.9171431064605713,2.865356922149658,2.895714044570923,2.4578726291656494,501474400
+2006-11-01,2.8964290618896484,2.9064290523529053,2.7985711097717285,2.8271429538726807,2.3996691703796387,611192400
+2006-11-02,2.818571090698242,2.8328568935394287,2.8035709857940674,2.820713996887207,2.394212007522583,465483200
+2006-11-03,2.8342859745025635,2.8403570652008057,2.7782139778137207,2.7960710525512695,2.373295545578003,431888800
+2006-11-06,2.819643020629883,2.859286069869995,2.8010709285736084,2.8467860221862793,2.416341543197632,434576800
+2006-11-07,2.87321400642395,2.892857074737549,2.861785888671875,2.875356912612915,2.4405930042266846,525932400
+2006-11-08,2.8578569889068604,2.953213930130005,2.8532140254974365,2.944643020629883,2.4994027614593506,690916800
+2006-11-09,2.960714101791382,3.0246429443359375,2.932857036590576,2.976428985595703,2.5263822078704834,923053600
+2006-11-10,2.983928918838501,2.9857139587402344,2.9464290142059326,2.9685709476470947,2.5197129249572754,373864400
+2006-11-13,2.9721429347991943,3.016071081161499,2.9514288902282715,3.012500047683716,2.556999444961548,450674000
+2006-11-14,3.0285708904266357,3.0357139110565186,2.996428966522217,3.0357139110565186,2.5767040252685547,588954800
+2006-11-15,3.0374999046325684,3.067857027053833,3.0,3.00178599357605,2.5479061603546143,655323200
+2006-11-16,3.0310709476470947,3.0821430683135986,3.0221428871154785,3.057499885559082,2.5951955318450928,693940800
+2006-11-17,3.0407140254974365,3.0692861080169678,3.0357139110565186,3.066071033477783,2.6024703979492188,466424000
+2006-11-20,3.049999952316284,3.107142925262451,3.0428569316864014,3.0882139205932617,2.6212656497955322,570794000
+2006-11-21,3.122143030166626,3.164285898208618,3.1110711097717285,3.164285898208618,2.6858344078063965,622666800
+2006-11-22,3.1782140731811523,3.2410709857940674,3.137500047683716,3.2253570556640625,2.7376716136932373,671941200
+2006-11-24,3.197499990463257,3.3242859840393066,3.1964290142059326,3.2725000381469727,2.7776877880096436,518677600
+2006-11-27,3.303929090499878,3.3271429538726807,3.1964290142059326,3.197856903076172,2.714329481124878,1074836000
+2006-11-28,3.2271430492401123,3.2846429347991943,3.211071014404297,3.2789289951324463,2.783143997192383,1036173600
+2006-11-29,3.3214290142059326,3.3267860412597656,3.2232139110565186,3.2785708904266357,2.782838821411133,1157083200
+2006-11-30,3.2932140827178955,3.309999942779541,3.252142906188965,3.273571014404297,2.7785966396331787,870486400
+2006-12-01,3.2785708904266357,3.297499895095825,3.2178568840026855,3.2614290714263916,2.768289566040039,795079600
+2006-12-04,3.2814290523529053,3.2874999046325684,3.232142925262451,3.254286050796509,2.7622265815734863,709536800
+2006-12-05,3.273214101791382,3.297499895095825,3.245357036590576,3.259643077850342,2.7667746543884277,662838400
+2006-12-06,3.237143039703369,3.2639288902282715,3.202500104904175,3.208214044570923,2.723121404647827,638184400
+2006-12-07,3.2153570652008057,3.232142925262451,3.1035709381103516,3.1085710525512695,2.6385440826416016,1004827600
+2006-12-08,3.115356922149658,3.192500114440918,3.107142925262451,3.1521430015563965,2.675527811050415,784277200
+2006-12-11,3.174999952316284,3.18928599357605,3.1446430683135986,3.169642925262451,2.6903815269470215,499780400
+2006-12-12,3.1646430492401123,3.1728570461273193,3.054642915725708,3.0764288902282715,2.611262321472168,1026620000
+2006-12-13,3.141071081161499,3.1810710430145264,3.112499952316284,3.180356979370117,2.6994752883911133,857052000
+2006-12-14,3.180356979370117,3.2142860889434814,3.1521430015563965,3.1624999046325684,2.684319257736206,832330800
+2006-12-15,3.179286003112793,3.186429023742676,3.118928909301758,3.132857084274292,2.65915846824646,739939200
+2006-12-18,3.129642963409424,3.142857074737549,3.021070957183838,3.052500009536743,2.590951442718506,721576800
+2006-12-19,3.026071071624756,3.0957140922546387,2.98642897605896,3.0824999809265137,2.616415500640869,911405600
+2006-12-20,3.0882139205932617,3.0953569412231445,3.0264289379119873,3.0271430015563965,2.5694289207458496,567691600
+2006-12-21,3.0250000953674316,3.052856922149658,2.93571400642395,2.960714101791382,2.5130434036254883,903599200
+2006-12-22,2.9807140827178955,3.0014290809631348,2.914285898208618,2.93571400642395,2.491823196411133,613303600
+2006-12-26,2.933928966522217,2.9489290714263916,2.8889288902282715,2.9110710620880127,2.470906972885132,490688800
+2006-12-27,2.7910709381103516,2.9285709857940674,2.741786003112793,2.911428928375244,2.4712109565734863,1935754800
+2006-12-28,2.865000009536743,2.9017860889434814,2.8446431159973145,2.888214111328125,2.4515063762664795,1119876800
+2006-12-29,2.99821400642395,3.049999952316284,2.9771430492401123,3.0299999713897705,2.5718533992767334,1076429200
+2007-01-03,3.0817859172821045,3.0921430587768555,2.924999952316284,2.992856979370117,2.5403268337249756,1238319600
+2007-01-04,3.00178599357605,3.069643020629883,2.9935710430145264,3.059286117553711,2.5967118740081787,847260400
+2007-01-05,3.063214063644409,3.078571081161499,3.0142860412597656,3.0374999046325684,2.578218698501587,834741600
+2007-01-08,3.069999933242798,3.0903570652008057,3.0457139015197754,3.052500009536743,2.590951442718506,797106800
+2007-01-09,3.0875000953674316,3.320713996887207,3.0410709381103516,3.3060710430145264,2.806180715560913,3349298400
+2007-01-10,3.3839290142059326,3.492856979370117,3.3375000953674316,3.4642860889434814,2.940473794937134,2952880000
+2007-01-11,3.426429033279419,3.4564290046691895,3.3964290618896484,3.421428918838501,2.904097318649292,1440252800
+2007-01-12,3.378213882446289,3.3949999809265137,3.3296430110931396,3.379286050796509,2.86832594871521,1312690400
+2007-01-16,3.4171431064605713,3.4732139110565186,3.4089291095733643,3.4678568840026855,2.94350528717041,1244076400
+2007-01-17,3.484286069869995,3.4857139587402344,3.3864290714263916,3.391071081161499,2.878329038619995,1646260000
+2007-01-18,3.289285898208618,3.2896430492401123,3.180356979370117,3.1810710430145264,2.700082302093506,2364605600
+2007-01-19,3.1653571128845215,3.2017860412597656,3.1471428871154785,3.1607139110565186,2.6828033924102783,1364473600
+2007-01-22,3.1835711002349854,3.184286117553711,3.058928966522217,3.0996429920196533,2.6309666633605957,1454026000
+2007-01-23,3.061785936355591,3.125356912612915,3.053929090499878,3.06071400642395,2.597923994064331,1207424400
+2007-01-24,3.0957140922546387,3.112499952316284,3.0742859840393066,3.0964291095733643,2.628237724304199,927813600
+2007-01-25,3.1110711097717285,3.1607139110565186,3.072499990463257,3.080357074737549,2.6145968437194824,905973600
+2007-01-26,3.1110711097717285,3.120357036590576,3.0353569984436035,3.049285888671875,2.5882227420806885,986874000
+2007-01-29,3.0821430683135986,3.0946431159973145,3.054642915725708,3.0692861080169678,2.605199098587036,901664400
+2007-01-30,3.0867860317230225,3.0889289379119873,3.044642925262451,3.055356979370117,2.593376398086548,577970400
+2007-01-31,3.0307140350341797,3.0714290142059326,3.012500047683716,3.061785936355591,2.5988333225250244,856069200
+2007-02-01,3.0796430110931396,3.081070899963379,3.0264289379119873,3.0264289379119873,2.5688233375549316,664342000
+2007-02-02,3.004286050796509,3.044642925262451,2.989285945892334,3.0267860889434814,2.569125175476074,621530000
+2007-02-05,3.010714054107666,3.043929100036621,2.997857093811035,2.997857093811035,2.5445709228515625,578852400
+2007-02-06,3.016071081161499,3.0167860984802246,2.9592859745025635,3.005357027053833,2.550936698913574,864393600
+2007-02-07,3.0171430110931396,3.0850000381469727,2.983928918838501,3.0767860412597656,2.611565589904785,1066825200
+2007-02-08,3.0510709285736084,3.0896430015563965,3.0503571033477783,3.07785701751709,2.612474203109741,679030800
+2007-02-09,3.067142963409424,3.078571081161499,2.9717860221862793,2.973928928375244,2.5242607593536377,860540800
+2007-02-12,3.01535701751709,3.0421431064605713,2.986785888671875,3.0314290523529053,2.573066234588623,724071600
+2007-02-13,3.041429042816162,3.0460710525512695,3.010714054107666,3.0250000953674316,2.567610025405884,580986000
+2007-02-14,3.0225000381469727,3.0585711002349854,3.0203568935394287,3.046428918838501,2.585798740386963,507981600
+2007-02-15,3.051429033279419,3.057857036590576,3.0278570652008057,3.0432140827178955,2.5830695629119873,363661200
+2007-02-16,3.044642925262451,3.0503571033477783,3.023571014404297,3.0296430587768555,2.5715508460998535,399868000
+2007-02-20,3.023214101791382,3.0771429538726807,3.005713939666748,3.067857027053833,2.6039862632751465,617702400
+2007-02-21,3.070713996887207,3.196070909500122,3.069999933242798,3.18571400642395,2.7040224075317383,1155313600
+2007-02-22,3.242856979370117,3.2432138919830322,3.1617860794067383,3.1967859268188477,2.7134206295013428,838224800
+2007-02-23,3.184286117553711,3.226428985595703,3.1732139587402344,3.1810710430145264,2.700082302093506,517893600
+2007-02-26,3.208570957183838,3.2142860889434814,3.1289288997650146,3.1610710620880127,2.683105945587158,615848800
+2007-02-27,3.0821430683135986,3.109999895095825,2.978929042816162,2.997499942779541,2.5442678928375244,1145813200
+2007-02-28,2.9642860889434814,3.057142972946167,2.9642860889434814,3.0217859745025635,2.564882278442383,919475200
+2007-03-01,3.001070976257324,3.1539289951324463,2.9910709857940674,3.109286069869995,2.639150381088257,1415528800
+2007-03-02,3.098928928375244,3.1264290809631348,3.0432140827178955,3.0503571033477783,2.589132308959961,860000400
+2007-03-05,3.067500114440918,3.1660709381103516,3.062856912612915,3.0828568935394287,2.616718292236328,838899600
+2007-03-06,3.135714054107666,3.1539289951324463,3.121428966522217,3.1496429443359375,2.6734061241149902,723186800
+2007-03-07,3.1446430683135986,3.177500009536743,3.12321400642395,3.132857084274292,2.65915846824646,626284400
+2007-03-08,3.163928985595703,3.1685709953308105,3.1235709190368652,3.142857074737549,2.6676464080810547,511011200
+2007-03-09,3.171428918838501,3.1732139587402344,3.121428966522217,3.1417860984802246,2.6667368412017822,451836000
+2007-03-12,3.1453568935394287,3.2139289379119873,3.1424999237060547,3.2096428871154785,2.7243340015411377,729408400
+2007-03-13,3.193213939666748,3.2357139587402344,3.1571431159973145,3.1571431159973145,2.6797726154327393,867890800
+2007-03-14,3.164285898208618,3.2142860889434814,3.140000104904175,3.2142860889434814,2.728275775909424,796586000
+2007-03-15,3.2128570079803467,3.2271430492401123,3.189642906188965,3.1989290714263916,2.715240240097046,559498800
+2007-03-16,3.197856903076172,3.2139289379119873,3.190000057220459,3.1996428966522217,2.7158455848693848,571704000
+2007-03-19,3.2228569984436035,3.2696430683135986,3.1996428966522217,3.254642963409424,2.7625303268432617,712961200
+2007-03-20,3.262500047683716,3.2799999713897705,3.252142906188965,3.2671430110931396,2.7731399536132812,488916400
+2007-03-21,3.2853569984436035,3.357142925262451,3.273214101791382,3.3524999618530273,2.845590829849243,686896000
+2007-03-22,3.3475000858306885,3.369999885559082,3.3214290142059326,3.3557140827178955,2.848318099975586,561492400
+2007-03-23,3.3339290618896484,3.35964298248291,3.3321430683135986,3.3399999141693115,2.8349807262420654,450884000
+2007-03-26,3.356786012649536,3.424999952316284,3.3321430683135986,3.4232139587402344,2.9056124687194824,864987200
+2007-03-27,3.4182140827178955,3.458214044570923,3.392857074737549,3.4092860221862793,2.8937902450561523,932052800
+2007-03-28,3.38857102394104,3.4071431159973145,3.3267860412597656,3.3299999237060547,2.8264925479888916,942337200
+2007-03-29,3.363929033279419,3.363929033279419,3.293929100036621,3.3482139110565186,2.8419525623321533,725723600
+2007-03-30,3.367142915725708,3.3814289569854736,3.3125,3.318213939666748,2.81648850440979,600558000
+2007-04-02,3.362143039703369,3.3660709857940674,3.322143077850342,3.3446431159973145,2.838921546936035,501992400
+2007-04-03,3.362143039703369,3.401071071624756,3.3485710620880127,3.375,2.8646881580352783,583934400
+2007-04-04,3.390713930130005,3.3978569507598877,3.361785888671875,3.366786003112793,2.8577163219451904,476784000
+2007-04-05,3.36142897605896,3.3814289569854736,3.3399999141693115,3.3814289569854736,2.870145559310913,355516000
+2007-04-09,3.4003570079803467,3.4035708904266357,3.322856903076172,3.3446431159973145,2.838921546936035,413341600
+2007-04-10,3.3453569412231445,3.366429090499878,3.336071014404297,3.3660709857940674,2.857109308242798,352466800
+2007-04-11,3.3535709381103516,3.3553569316864014,3.297499895095825,3.306786060333252,2.806788206100464,549018400
+2007-04-12,3.2871429920196533,3.296786069869995,3.240000009536743,3.2925000190734863,2.7946627140045166,656675600
+2007-04-13,3.246428966522217,3.2642860412597656,3.2164289951324463,3.2228569984436035,2.7355501651763916,719941600
+2007-04-16,3.23464298248291,3.267857074737549,3.2232139110565186,3.26535701751709,2.771623134613037,609033600
+2007-04-17,3.2857139110565186,3.296428918838501,3.203571081161499,3.226785898208618,2.738884925842285,751920400
+2007-04-18,3.2200000286102295,3.244642972946167,3.200000047683716,3.2285709381103516,2.7403995990753174,464044000
+2007-04-19,3.2210710048675537,3.2589290142059326,3.208214044570923,3.223928928375244,2.7364587783813477,425913600
+2007-04-20,3.2460711002349854,3.2564289569854736,3.233928918838501,3.248929023742676,2.7576797008514404,522779600
+2007-04-23,3.271070957183838,3.3499999046325684,3.265000104904175,3.3396430015563965,2.834677219390869,780290000
+2007-04-24,3.3557140827178955,3.442500114440918,3.260714054107666,3.3299999237060547,2.8264925479888916,1055252800
+2007-04-25,3.365356922149658,3.4071431159973145,3.3499999046325684,3.4053568840026855,2.8904550075531006,1187144000
+2007-04-26,3.627856969833374,3.6607139110565186,3.510714054107666,3.5299999713897705,2.9962518215179443,1737778000
+2007-04-27,3.5064289569854736,3.569643020629883,3.488929033279419,3.568571090698242,3.028991222381592,699403600
+2007-04-30,3.5746428966522217,3.607142925262451,3.559643030166626,3.56428599357605,3.025353193283081,616509600
+2007-05-01,3.556786060333252,3.5839290618896484,3.5196430683135986,3.552500009536743,3.015350341796875,532523600
+2007-05-02,3.558928966522217,3.5907139778137207,3.552500009536743,3.5853569507598877,3.043238878250122,505145200
+2007-05-03,3.5975000858306885,3.62321400642395,3.5717859268188477,3.585714101791382,3.043541431427002,576077600
+2007-05-04,3.5999999046325684,3.628571033477783,3.5892860889434814,3.6003570556640625,3.0559709072113037,381987200
+2007-05-07,3.609999895095825,3.726785898208618,3.6075000762939453,3.7114291191101074,3.1502480506896973,861557200
+2007-05-08,3.695357084274292,3.755357027053833,3.693571090698242,3.752142906188965,3.1848058700561523,783997200
+2007-05-09,3.746786117553711,3.819999933242798,3.7460711002349854,3.817142963409424,3.2399778366088867,717757600
+2007-05-10,3.808213949203491,3.8871428966522217,3.7828569412231445,3.833570957183838,3.2539210319519043,1197257600
+2007-05-11,3.8478569984436035,3.8975000381469727,3.813570976257324,3.883570909500122,3.2963614463806152,653696400
+2007-05-14,3.9149999618530273,3.9285709857940674,3.8660709857940674,3.9057140350341797,3.3151564598083496,651946400
+2007-05-15,3.9132139682769775,3.93571400642395,3.802856922149658,3.8399999141693115,3.2593789100646973,954514400
+2007-05-16,3.876070976257324,3.8867859840393066,3.693571090698242,3.833570957183838,3.2539210319519043,1126767600
+2007-05-17,3.8267860412597656,3.92392897605896,3.8267860412597656,3.9085710048675537,3.31758189201355,735291200
+2007-05-18,3.936785936355591,3.9514288902282715,3.9203569889068604,3.929286003112793,3.3351643085479736,621345200
+2007-05-21,3.939642906188965,4.01607084274292,3.930356979370117,3.999285936355591,3.394580125808716,639892400
+2007-05-22,4.017499923706055,4.0625,4.000357151031494,4.054999828338623,3.4418699741363525,572409600
+2007-05-23,4.072143077850342,4.107142925262451,4.021070957183838,4.03178596496582,3.422166347503662,911374800
+2007-05-24,4.028929233551025,4.087856769561768,3.941786050796509,3.953213930130005,3.3554744720458984,887362000
+2007-05-25,4.0,4.063570976257324,3.982142925262451,4.057857036590576,3.4442946910858154,632959600
+2007-05-29,4.087500095367432,4.102142810821533,4.0246429443359375,4.083929061889648,3.4664251804351807,645694000
+2007-05-30,4.0821428298950195,4.24571418762207,4.054643154144287,4.241786003112793,3.6004130840301514,1478444800
+2007-05-31,4.288214206695557,4.363214015960693,4.269286155700684,4.328214168548584,3.6737732887268066,1297066400
+2007-06-01,4.324999809265137,4.328214168548584,4.224643230438232,4.228570938110352,3.58919620513916,885262000
+2007-06-04,4.236785888671875,4.347499847412109,4.210713863372803,4.333213806152344,3.6780169010162354,886673200
+2007-06-05,4.336071014404297,4.381785869598389,4.3035712242126465,4.381071090698242,3.7186379432678223,920785600
+2007-06-06,4.367856979370117,4.430356979370117,4.3553571701049805,4.415713787078857,3.7480430603027344,1112241200
+2007-06-07,4.463929176330566,4.557499885559082,4.3996429443359375,4.431070804595947,3.7610762119293213,1915079600
+2007-06-08,4.493570804595947,4.493928909301758,4.367499828338623,4.446071147918701,3.7738094329833984,1241682400
+2007-06-11,4.5,4.505356788635254,4.269286155700684,4.292500019073486,3.6434595584869385,1874258400
+2007-06-12,4.262499809265137,4.346786022186279,4.2253570556640625,4.299285888671875,3.649219036102295,1426566400
+2007-06-13,4.326786041259766,4.328214168548584,4.121428966522217,4.1964287757873535,3.5619142055511475,1721353200
+2007-06-14,4.185713768005371,4.26607084274292,4.1578569412231445,4.2410712242126465,3.5998051166534424,973266000
+2007-06-15,4.307857036590576,4.309642791748047,4.28071403503418,4.3035712242126465,3.652855396270752,811218800
+2007-06-18,4.402856826782227,4.470714092254639,4.376429080963135,4.46750020980835,3.7920000553131104,910604800
+2007-06-19,4.453214168548584,4.4646430015563965,4.38964319229126,4.416429042816162,3.7486495971679688,943026000
+2007-06-20,4.423929214477539,4.45214319229126,4.339285850524902,4.341071128845215,3.6846861839294434,897512000
+2007-06-21,4.346428871154785,4.438929080963135,4.311429023742676,4.425000190734863,3.7559242248535156,867045200
+2007-06-22,4.423213958740234,4.444643020629883,4.37071418762207,4.392857074737549,3.7286415100097656,631876000
+2007-06-25,4.435357093811035,4.46750020980835,4.32357120513916,4.369286060333252,3.7086341381073,965403600
+2007-06-26,4.427856922149658,4.4285712242126465,4.239999771118164,4.273213863372803,3.627089023590088,1345005200
+2007-06-27,4.307499885559082,4.3585710525512695,4.259285926818848,4.353213787078857,3.694993257522583,974696800
+2007-06-28,4.369999885559082,4.374642848968506,4.285714149475098,4.305714130401611,3.6546757221221924,838143600
+2007-06-29,4.3560709953308105,4.4285712242126465,4.324643135070801,4.3585710525512695,3.6995391845703125,1137841600
+2007-07-02,4.323214054107666,4.36035680770874,4.260714054107666,4.330714225769043,3.6758949756622314,994862400
+2007-07-03,4.357142925262451,4.550000190734863,4.339285850524902,4.541786193847656,3.8550522327423096,1162481600
+2007-07-05,4.599999904632568,4.748929023742676,4.596070766448975,4.7410712242126465,4.024203777313232,1453051600
+2007-07-06,4.754642963409424,4.762143135070801,4.6571431159973145,4.724999904632568,4.010562896728516,874694800
+2007-07-09,4.7278571128845215,4.746428966522217,4.6135711669921875,4.6546430587768555,3.950845718383789,995820000
+2007-07-10,4.6028571128845215,4.8035712242126465,4.6003570556640625,4.726786136627197,4.01207971572876,1255007600
+2007-07-11,4.716785907745361,4.775000095367432,4.689642906188965,4.728213787078857,4.0132904052734375,821772000
+2007-07-12,4.7803568840026855,4.794285774230957,4.728213787078857,4.788214206695557,4.064218997955322,704608800
+2007-07-13,4.822500228881836,4.923213958740234,4.804286003112793,4.918929100036621,4.175169467926025,907606000
+2007-07-16,4.942500114440918,4.99928617477417,4.910714149475098,4.932143211364746,4.186385154724121,936112800
+2007-07-17,4.939286231994629,4.985713958740234,4.910714149475098,4.961071014404297,4.210938930511475,709959600
+2007-07-18,4.935357093811035,4.944285869598389,4.8585710525512695,4.932857036590576,4.186993598937988,756856800
+2007-07-19,5.010714054107666,5.028929233551025,4.987500190734863,5.0,4.243982315063477,732891600
+2007-07-20,5.058928966522217,5.149285793304443,5.0,5.1339287757873535,4.357659816741943,1167773600
+2007-07-23,5.118214130401611,5.186429023742676,5.033214092254639,5.132143020629883,4.356145858764648,1036490000
+2007-07-24,4.960000038146973,5.035714149475098,4.791070938110352,4.817500114440918,4.089078426361084,1795292800
+2007-07-25,4.9053568840026855,4.941429138183594,4.8214287757873535,4.9021430015563965,4.160922050476074,1496182800
+2007-07-26,5.211071014404297,5.3035712242126465,4.8914289474487305,5.214285850524902,4.425867557525635,2186629200
+2007-07-27,5.221070766448975,5.318571090698242,5.135000228881836,5.137499809265137,4.360691070556641,1161098400
+2007-07-30,5.1546430587768555,5.194643020629883,4.98464298248291,5.0510711669921875,4.287332057952881,1106988400
+2007-07-31,5.1060709953308105,5.12428617477417,4.697143077850342,4.705714225769043,3.9941940307617188,1762392800
+2007-08-01,4.772857189178467,4.835000038146973,4.56321382522583,4.8214287757873535,4.092411041259766,1750156800
+2007-08-02,4.880356788635254,4.8914289474487305,4.791070938110352,4.874642848968506,4.137579441070557,852644800
+2007-08-03,4.830714225769043,4.8553571701049805,4.6964287757873535,4.708929061889648,3.996922254562378,679187600
+2007-08-06,4.746428966522217,4.831070899963379,4.5821428298950195,4.830357074737549,4.099989891052246,925170400
+2007-08-07,4.819285869598389,4.901429176330566,4.736785888671875,4.822500228881836,4.093320369720459,949936400
+2007-08-08,4.884285926818848,4.887856960296631,4.714285850524902,4.786070823669434,4.062399864196777,808096800
+2007-08-09,4.682499885559082,4.75,4.46750020980835,4.5139288902282715,3.8314096927642822,1125395600
+2007-08-10,4.3971428871154785,4.5625,4.29642915725708,4.464285850524902,3.7892706394195557,1410749200
+2007-08-13,4.582857131958008,4.619643211364746,4.517857074737549,4.563929080963135,3.873847723007202,752911600
+2007-08-14,4.581786155700684,4.5821428298950195,4.418213844299316,4.429643154144287,3.7598652839660645,739006800
+2007-08-15,4.383571147918701,4.459286212921143,4.273213863372803,4.2821431159973145,3.6346681118011475,992852000
+2007-08-16,4.178928852081299,4.232142925262451,3.98642897605896,4.180356979370117,3.548272132873535,1866690000
+2007-08-17,4.357500076293945,4.410714149475098,4.279285907745361,4.359285831451416,3.7001469135284424,1195062400
+2007-08-20,4.427143096923828,4.4464287757873535,4.3035712242126465,4.364999771118164,3.7049951553344727,803317200
+2007-08-21,4.364643096923828,4.605713844299316,4.3214287757873535,4.556070804595947,3.8671767711639404,1303047200
+2007-08-22,4.686429023742676,4.7410712242126465,4.6546430587768555,4.732500076293945,4.016929626464844,1061765600
+2007-08-23,4.753213882446289,4.762143135070801,4.634285926818848,4.681070804595947,3.9732775688171387,866838000
+2007-08-24,4.661786079406738,4.8346428871154785,4.63607120513916,4.8321428298950195,4.101505756378174,911834000
+2007-08-27,4.7639288902282715,4.809286117553711,4.7178568840026855,4.723214149475098,4.0090484619140625,707439600
+2007-08-28,4.678214073181152,4.728929042816162,4.522500038146973,4.529285907745361,3.8444418907165527,1179365600
+2007-08-29,4.638570785522461,4.792142868041992,4.626429080963135,4.788570880889893,4.0645222663879395,1166860800
+2007-08-30,4.738214015960693,4.9375,4.724999904632568,4.8660712242126465,4.13030481338501,1435582400
+2007-08-31,4.981785774230957,4.987500190734863,4.90749979019165,4.945713996887207,4.19790506362915,876887200
+2007-09-04,4.997857093811035,5.2046427726745605,4.994286060333252,5.148571014404297,4.370090007781982,1316842800
+2007-09-05,5.177499771118164,5.208570957183838,4.860713958740234,4.884285926818848,4.145765781402588,2328222400
+2007-09-06,4.841429233551025,4.913214206695557,4.739643096923828,4.821785926818848,4.092717170715332,1901261600
+2007-09-07,4.7146430015563965,4.724999904632568,4.642857074737549,4.706070899963379,3.9944968223571777,1430576000
+2007-09-10,4.892499923706055,4.929999828338623,4.783928871154785,4.882500171661377,4.144248962402344,1487838800
+2007-09-11,4.925000190734863,4.939286231994629,4.776785850524902,4.838929176330566,4.107266902923584,971885600
+2007-09-12,4.856785774230957,4.978570938110352,4.848214149475098,4.887499809265137,4.14849328994751,1022770000
+2007-09-13,4.958213806152344,4.964285850524902,4.880356788635254,4.900000095367432,4.159102439880371,656163200
+2007-09-14,4.877500057220459,4.963571071624756,4.864285945892334,4.957499980926514,4.207908630371094,607320000
+2007-09-17,4.963929176330566,5.021070957183838,4.914286136627197,4.943213939666748,4.195784091949463,793371600
+2007-09-18,4.966429233551025,5.101786136627197,4.922500133514404,5.0328569412231445,4.271871089935303,1064089600
+2007-09-19,5.1078572273254395,5.112856864929199,4.978570938110352,5.027500152587891,4.267325401306152,1026880400
+2007-09-20,5.005356788635254,5.063929080963135,4.975714206695557,5.01107120513916,4.2533793449401855,691840800
+2007-09-21,5.040713787078857,5.166070938110352,5.01107120513916,5.148213863372803,4.369786262512207,1138880400
+2007-09-24,5.240356922149658,5.351786136627197,5.237500190734863,5.295713901519775,4.494983196258545,1052161600
+2007-09-25,5.244286060333252,5.472143173217773,5.243570804595947,5.470714092254639,4.643522262573242,1192550800
+2007-09-26,5.516786098480225,5.535714149475098,5.401785850524902,5.456070899963379,4.6310930252075195,975268000
+2007-09-27,5.491786003112793,5.518570899963379,5.440000057220459,5.517857074737549,4.683538436889648,658198800
+2007-09-28,5.480000019073486,5.521429061889648,5.455357074737549,5.4810709953308105,4.652313709259033,615101200
+2007-10-01,5.522500038146973,5.621786117553711,5.461785793304443,5.583570957183838,4.739315032958984,837068400
+2007-10-02,5.591071128845215,5.663928985595703,5.567500114440918,5.658928871154785,4.803278923034668,792069600
+2007-10-03,5.635000228881836,5.684999942779541,5.607500076293945,5.639999866485596,4.78721284866333,692518400
+2007-10-04,5.642857074737549,5.645713806152344,5.482142925262451,5.579999923706055,4.736282825469971,656958400
+2007-10-05,5.656071186065674,5.770713806152344,5.632143020629883,5.76607084274292,4.894221305847168,943471200
+2007-10-08,5.838929176330566,5.996786117553711,5.820356845855713,5.996786117553711,5.090051174163818,835928800
+2007-10-09,6.07857084274292,6.1110711097717285,5.95285701751709,5.994999885559082,5.088535785675049,1104286400
+2007-10-10,5.98392915725708,5.99571418762207,5.914286136627197,5.956786155700684,5.056100368499756,667590000
+2007-10-11,6.053214073181152,6.138570785522461,5.471786022186279,5.793929100036621,4.917866230010986,1643992000
+2007-10-12,5.821785926818848,5.974286079406738,5.778571128845215,5.973214149475098,5.070041656494141,988176000
+2007-10-15,5.99928617477417,6.056070804595947,5.839285850524902,5.963571071624756,5.061858654022217,1077930000
+2007-10-16,5.912143230438232,6.07785701751709,5.898213863372803,6.056428909301758,5.140676021575928,1067830400
+2007-10-17,6.167500019073486,6.179999828338623,6.042142868041992,6.169642925262451,5.236772537231445,1127613200
+2007-10-18,6.125,6.221070766448975,6.10892915725708,6.1964287757873535,5.259506702423096,823676000
+2007-10-19,6.2228569984436035,6.236785888671875,6.0714287757873535,6.086429119110107,5.166140079498291,1291780000
+2007-10-22,6.083929061889648,6.246428966522217,6.070000171661377,6.227142810821533,5.285576820373535,1649499600
+2007-10-23,6.734285831451416,6.735713958740234,6.5271430015563965,6.648571014404297,5.643283367156982,1795164000
+2007-10-24,6.63607120513916,6.686070919036865,6.401429176330566,6.64035701751709,5.636312007904053,1288481600
+2007-10-25,6.602499961853027,6.639286041259766,6.487856864929199,6.527856826782227,5.540822505950928,973602000
+2007-10-26,6.617499828338623,6.620357036590576,6.531428813934326,6.596428871154785,5.599025726318359,706876800
+2007-10-29,6.623213768005371,6.663928985595703,6.596428871154785,6.61035680770874,5.610847473144531,540554000
+2007-10-30,6.649285793304443,6.763214111328125,6.597499847412109,6.6785712242126465,5.668747425079346,939414000
+2007-10-31,6.701070785522461,6.789999961853027,6.6053571701049805,6.783928871154785,5.758175373077393,833310800
+2007-11-01,6.735713958740234,6.789286136627197,6.4285712242126465,6.694285869598389,5.68208646774292,805036400
+2007-11-02,6.757500171661377,6.765714168548584,6.553214073181152,6.7096428871154785,5.695122241973877,1002114400
+2007-11-05,6.617499828338623,6.748570919036865,6.579999923706055,6.649285793304443,5.643889904022217,804176800
+2007-11-06,6.680356979370117,6.857142925262451,6.616786003112793,6.849643230438232,5.813952445983887,954727200
+2007-11-07,6.807499885559082,6.881429195404053,6.647500038146973,6.653571128845215,5.64752721786499,994327600
+2007-11-08,6.666786193847656,6.675000190734863,5.991786003112793,6.266786098480225,5.319225788116455,1890378000
+2007-11-09,6.112500190734863,6.25428581237793,5.900356769561768,5.906071186065674,5.013052940368652,1526380800
+2007-11-12,5.902856826782227,5.989285945892334,5.379642963409424,5.491428852081299,4.661104679107666,1769065200
+2007-11-13,5.744643211364746,6.106429100036621,5.491428852081299,6.070000171661377,5.152195930480957,1739446800
+2007-11-14,6.32714319229126,6.341785907745361,5.8478569984436035,5.932499885559082,5.035486221313477,1449168000
+2007-11-15,5.942500114440918,6.056786060333252,5.724999904632568,5.867856979370117,4.980617046356201,1487410400
+2007-11-16,5.903571128845215,5.965000152587891,5.690357208251953,5.942500114440918,5.043972969055176,1383494000
+2007-11-19,5.932143211364746,6.007143020629883,5.789286136627197,5.8553571701049805,4.97000789642334,1154428800
+2007-11-20,5.916786193847656,6.135356903076172,5.840356826782227,6.0303568840026855,5.118544578552246,1543642800
+2007-11-21,5.92285680770874,6.1553568840026855,5.881071090698242,6.0164289474487305,5.106725692749023,1217809600
+2007-11-23,6.142857074737549,6.1446428298950195,6.0625,6.126429080963135,5.200091361999512,465757600
+2007-11-26,6.199643135070801,6.331070899963379,6.1553568840026855,6.162143230438232,5.230405330657959,1305754800
+2007-11-27,6.257856845855713,6.278213977813721,6.071785926818848,6.243214130401611,5.299219608306885,1317030400
+2007-11-28,6.315000057220459,6.449999809265137,6.262499809265137,6.436429023742676,5.463218688964844,1150912000
+2007-11-29,6.408214092254639,6.613214015960693,6.398213863372803,6.581786155700684,5.5865960121154785,1050926800
+2007-11-30,6.690713882446289,6.70357084274292,6.4178571701049805,6.507856845855713,5.52384614944458,1187802000
+2007-12-03,6.494999885559082,6.5764288902282715,6.346428871154785,6.387856960296631,5.421991348266602,961469600
+2007-12-04,6.326786041259766,6.460713863372803,6.321071147918701,6.421785831451416,5.4507880210876465,773799600
+2007-12-05,6.53178596496582,6.642857074737549,6.51464319229126,6.625,5.623275279998779,892402000
+2007-12-06,6.6496429443359375,6.789286136627197,6.6471428871154785,6.783928871154785,5.758175373077393,899810800
+2007-12-07,6.804999828338623,6.963929176330566,6.715713977813721,6.939286231994629,5.890040874481201,1066066400
+2007-12-10,6.913928985595703,6.987856864929199,6.881785869598389,6.936070919036865,5.8873138427734375,722377600
+2007-12-11,6.955357074737549,7.0296430587768555,6.692500114440918,6.7335710525512695,5.7154316902160645,1110925200
+2007-12-12,6.908570766448975,6.945713996887207,6.634285926818848,6.816429138183594,5.785760402679443,1225660800
+2007-12-13,6.792500019073486,6.861429214477539,6.707857131958008,6.851070880889893,5.815165042877197,864617600
+2007-12-14,6.798929214477539,6.900000095367432,6.769286155700684,6.799643039703369,5.77151346206665,674312800
+2007-12-17,6.811429023742676,6.880356788635254,6.534999847412109,6.585713863372803,5.589931011199951,1024693600
+2007-12-18,6.661428928375244,6.690357208251953,6.378571033477783,6.534999847412109,5.546885013580322,1222603200
+2007-12-19,6.534999847412109,6.59428596496582,6.460713863372803,6.539999961853027,5.55112886428833,827478400
+2007-12-20,6.622499942779541,6.708213806152344,6.547500133514404,6.686070919036865,5.675113677978516,774057200
+2007-12-21,6.789999961853027,6.925356864929199,6.78178596496582,6.925356864929199,5.8782172203063965,993960800
+2007-12-24,6.965356826782227,7.118928909301758,6.956786155700684,7.099999904632568,6.026455402374268,480202800
+2007-12-26,7.107500076293945,7.177143096923828,7.029285907745361,7.1053571701049805,6.031003475189209,703732400
+2007-12-27,7.1053571701049805,7.248570919036865,7.064286231994629,7.091785907745361,6.019484043121338,795527600
+2007-12-28,7.163928985595703,7.19857120513916,7.031428813934326,7.136785984039307,6.057679653167725,699647200
+2007-12-31,7.125,7.160714149475098,7.0625,7.074285984039307,6.0046281814575195,539333200
+2008-01-02,7.116786003112793,7.1521430015563965,6.876786231994629,6.958570957183838,5.906411647796631,1079178800
+2008-01-03,6.978929042816162,7.049643039703369,6.881785869598389,6.961785793304443,5.909140110015869,842066400
+2008-01-04,6.837500095367432,6.892857074737549,6.3889288902282715,6.430356979370117,5.458065032958984,1455832000
+2008-01-07,6.473214149475098,6.557143211364746,6.0796427726745605,6.34428596496582,5.385005474090576,2072193200
+2008-01-08,6.433570861816406,6.5164289474487305,6.099999904632568,6.1160712242126465,5.1912994384765625,1523816000
+2008-01-09,6.117856979370117,6.410714149475098,6.010714054107666,6.4071431159973145,5.438360214233398,1813882000
+2008-01-10,6.3421430587768555,6.464285850524902,6.26464319229126,6.3578572273254395,5.396527290344238,1482975200
+2008-01-11,6.285714149475098,6.351786136627197,6.0714287757873535,6.167500019073486,5.234952926635742,1232285600
+2008-01-14,6.340000152587891,6.4078569412231445,6.256071090698242,6.385000228881836,5.419565677642822,1100450400
+2008-01-15,6.347143173217773,6.400713920593262,5.880713939666748,6.037143230438232,5.124305725097656,2343278000
+2008-01-16,5.901071071624756,6.036070823669434,5.596428871154785,5.7014288902282715,4.839352607727051,2213845200
+2008-01-17,5.768214225769043,5.90571403503418,5.6578569412231445,5.746070861816406,4.8772454261779785,1757859600
+2008-01-18,5.775356769561768,5.919642925262451,5.700356960296631,5.762856960296631,4.891493320465088,1724343600
+2008-01-22,5.2878570556640625,5.713571071624756,5.214285850524902,5.558570861816406,4.718095302581787,2434754000
+2008-01-23,4.86392879486084,5.0,4.505000114440918,4.966785907745361,4.215791702270508,3372969600
+2008-01-24,4.999642848968506,5.025000095367432,4.7146430015563965,4.8428568840026855,4.110599994659424,2005866800
+2008-01-25,4.963929176330566,4.96750020980835,4.628929138183594,4.643214225769043,3.9411447048187256,1554739200
+2008-01-28,4.57714319229126,4.757143020629883,4.51607084274292,4.643214225769043,3.9411447048187256,1474844000
+2008-01-29,4.683928966522217,4.742499828338623,4.60892915725708,4.697856903076172,3.987525463104248,1099982800
+2008-01-30,4.69178581237793,4.837500095367432,4.642857074737549,4.720714092254639,4.0069260597229,1243051600
+2008-01-31,4.623213768005371,4.880356788635254,4.621428966522217,4.834286212921143,4.103326320648193,1345674400
+2008-02-01,4.865714073181152,4.878213882446289,4.720714092254639,4.776785850524902,4.0545196533203125,1010744000
+2008-02-04,4.793213844299316,4.853570938110352,4.693571090698242,4.701786041259766,3.990858793258667,899234000
+2008-02-05,4.658214092254639,4.785714149475098,4.603570938110352,4.619999885559082,3.9214391708374023,1141042000
+2008-02-06,4.672500133514404,4.711429119110107,4.348928928375244,4.357142925262451,3.698328971862793,1573272400
+2008-02-07,4.284643173217773,4.4564290046691895,4.18821382522583,4.329999923706055,3.6752896308898926,2083331600
+2008-02-08,4.360000133514404,4.489285945892334,4.3428568840026855,4.481429100036621,3.803821325302124,1355972800
+2008-02-11,4.571785926818848,4.6421427726745605,4.5428571701049805,4.623213768005371,3.9241676330566406,1201432400
+2008-02-12,4.6678571701049805,4.6785712242126465,4.414999961853027,4.459286212921143,3.7850258350372314,1225980000
+2008-02-13,4.524285793304443,4.635000228881836,4.486785888671875,4.621428966522217,3.922651767730713,968534000
+2008-02-14,4.621428966522217,4.67142915725708,4.536070823669434,4.552143096923828,3.8638432025909424,954097200
+2008-02-15,4.509643077850342,4.538570880889893,4.430714130401611,4.451070785522461,3.7780544757843018,901300400
+2008-02-19,4.499642848968506,4.526785850524902,4.3371429443359375,4.3635711669921875,3.703782558441162,1005046000
+2008-02-20,4.364285945892334,4.449999809265137,4.345714092254639,4.42214298248291,3.753500461578369,967439200
+2008-02-21,4.501786231994629,4.516786098480225,4.316429138183594,4.340713977813721,3.6843836307525635,938114800
+2008-02-22,4.37428617477417,4.375357151031494,4.138214111328125,4.2664289474487305,3.6213302612304688,1529878000
+2008-02-25,4.23535680770874,4.291786193847656,4.166429042816162,4.276429176330566,3.6298177242279053,1256774400
+2008-02-26,4.2014288902282715,4.324643135070801,4.122857093811035,4.255356788635254,3.611931324005127,1504888000
+2008-02-27,4.222499847412109,4.3946428298950195,4.21750020980835,4.3914289474487305,3.727430582046509,1475138000
+2008-02-28,4.5428571701049805,4.721428871154785,4.491786003112793,4.63964319229126,3.9381136894226074,1618254400
+2008-02-29,4.617499828338623,4.650356769561768,4.4571428298950195,4.465000152587891,3.7898762226104736,1255480800
+2008-03-03,4.444285869598389,4.49928617477417,4.214285850524902,4.347499847412109,3.6901426315307617,1593043200
+2008-03-04,4.356785774230957,4.460000038146973,4.300000190734863,4.450714111328125,3.7777504920959473,1785383600
+2008-03-05,4.413570880889893,4.46928596496582,4.3660712242126465,4.446071147918701,3.7738094329833984,1221836000
+2008-03-06,4.450356960296631,4.5535712242126465,4.314642906188965,4.318929195404053,3.665891647338867,1473698800
+2008-03-07,4.300356864929199,4.3921427726745605,4.251786231994629,4.3660712242126465,3.705904722213745,1230462800
+2008-03-10,4.356429100036621,4.409286022186279,4.263214111328125,4.2746429443359375,3.6283018589019775,999588800
+2008-03-11,4.432143211364746,4.552856922149658,4.357142925262451,4.548213958740234,3.8605079650878906,1163943200
+2008-03-12,4.537143230438232,4.595714092254639,4.4703569412231445,4.501070976257324,3.820493698120117,1059629200
+2008-03-13,4.432143211364746,4.625,4.392857074737549,4.569285869598389,3.8783929347991943,1262102800
+2008-03-14,4.638570785522461,4.653571128845215,4.435713768005371,4.521786212921143,3.8380775451660156,1156640800
+2008-03-17,4.376786231994629,4.59250020980835,4.376786231994629,4.526071071624756,3.841712713241577,1072598800
+2008-03-18,4.6135711669921875,4.75,4.5953569412231445,4.743570804595947,4.02632474899292,1205120000
+2008-03-19,4.75428581237793,4.7960710525512695,4.631071090698242,4.631071090698242,3.9308383464813232,1010536800
+2008-03-20,4.682857036590576,4.760356903076172,4.6135711669921875,4.759643077850342,4.039968490600586,908787600
+2008-03-24,4.786070823669434,5.0303568840026855,4.772857189178467,4.983213901519775,4.229733943939209,1066920400
+2008-03-25,4.998570919036865,5.110713958740234,4.9046430587768555,5.034999847412109,4.273689270019531,1052391200
+2008-03-26,5.031071186065674,5.204999923706055,5.022857189178467,5.180714130401611,4.397373676300049,1182084400
+2008-03-27,5.176785945892334,5.189642906188965,4.999642848968506,5.0089287757873535,4.251562118530273,999829600
+2008-03-28,5.064286231994629,5.166070938110352,5.057143211364746,5.107500076293945,4.335229396820068,714610400
+2008-03-31,5.116786003112793,5.2039289474487305,5.090000152587891,5.125,4.350081920623779,768065200
+2008-04-01,5.224999904632568,5.34499979019165,5.128929138183594,5.340356826782227,4.532876491546631,1032567200
+2008-04-02,5.313570976257324,5.400000095367432,5.208929061889648,5.267499923706055,4.471035003662109,1044968400
+2008-04-03,5.252142906188965,5.486785888671875,5.25,5.414642810821533,4.595931053161621,1051568000
+2008-04-04,5.435357093811035,5.525356769561768,5.3839287757873535,5.4671430587768555,4.640491962432861,854417200
+2008-04-07,5.576070785522461,5.703214168548584,5.539642810821533,5.567500114440918,4.725674152374268,1158326400
+2008-04-08,5.48392915725708,5.587500095367432,5.440000057220459,5.458570957183838,4.633214950561523,1014294400
+2008-04-09,5.4753570556640625,5.496070861816406,5.373570919036865,5.408570766448975,4.590775489807129,873398400
+2008-04-10,5.397500038146973,5.550714015960693,5.378571033477783,5.5196428298950195,4.685054302215576,955763200
+2008-04-11,5.454286098480225,5.474999904632568,5.228570938110352,5.255000114440918,4.46042537689209,1210076000
+2008-04-14,5.241786003112793,5.330357074737549,5.162143230438232,5.277856826782227,4.4798264503479,845087600
+2008-04-15,5.335713863372803,5.347143173217773,5.204286098480225,5.299285888671875,4.4980149269104,698037200
+2008-04-16,5.4185709953308105,5.503571033477783,5.37928581237793,5.489285945892334,4.659287452697754,795774000
+2008-04-17,5.506071090698242,5.5714287757873535,5.476786136627197,5.517499923706055,4.683233737945557,704267200
+2008-04-18,5.682857036590576,5.795000076293945,5.656428813934326,5.751429080963135,4.881793022155762,1026765600
+2008-04-21,5.793213844299316,6.017857074737549,5.7771430015563965,6.005713939666748,5.097629070281982,1039152800
+2008-04-22,5.978570938110352,6.0,5.646070957183838,5.721428871154785,4.856328964233398,1439572400
+2008-04-23,5.85892915725708,5.887143135070801,5.752857208251953,5.817500114440918,4.9378743171691895,1504190800
+2008-04-24,5.90500020980835,6.070713996887207,5.685357093811035,6.033570766448975,5.121275901794434,1696066400
+2008-04-25,6.096428871154785,6.110713958740234,5.943571090698242,6.06178617477417,5.145224094390869,992474000
+2008-04-28,6.0625,6.205357074737549,6.0403571128845215,6.151429176330566,5.221311569213867,787214400
+2008-04-29,6.1110711097717285,6.273571014404297,6.080357074737549,6.251786231994629,5.30649471282959,923476400
+2008-04-30,6.292500019073486,6.4285712242126465,6.175714015960693,6.212500095367432,5.2731475830078125,1139524400
+2008-05-01,6.248570919036865,6.4285712242126465,6.244999885559082,6.4285712242126465,5.456550598144531,903576800
+2008-05-02,6.435357093811035,6.497142791748047,6.376786231994629,6.4621429443359375,5.485044956207275,1006082000
+2008-05-05,6.497142791748047,6.618214130401611,6.466071128845215,6.597499847412109,5.5999345779418945,854557200
+2008-05-06,6.59499979019165,6.682857036590576,6.506429195404053,6.666429042816162,5.658441543579102,918870400
+2008-05-07,6.6446428298950195,6.721428871154785,6.447856903076172,6.521070957183838,5.535061836242676,1157133600
+2008-05-08,6.56321382522583,6.660714149475098,6.538214206695557,6.609285831451416,5.609939098358154,899085600
+2008-05-09,6.541429042816162,6.580357074737549,6.477499961853027,6.551785945892334,5.561132431030273,673072400
+2008-05-12,6.614643096923828,6.745357036590576,6.5303568840026855,6.71999979019165,5.703914165496826,818563200
+2008-05-13,6.7360711097717285,6.837500095367432,6.709286212921143,6.784286022186279,5.758479595184326,823236400
+2008-05-14,6.8296427726745605,6.865714073181152,6.627500057220459,6.6521430015563965,5.646317005157471,916823600
+2008-05-15,6.671785831451416,6.7821431159973145,6.57857084274292,6.776071071624756,5.75150728225708,873208000
+2008-05-16,6.789642810821533,6.79642915725708,6.6785712242126465,6.700714111328125,5.687541961669922,765769200
+2008-05-19,6.709286212921143,6.73892879486084,6.474999904632568,6.557143211364746,5.56567907333374,945820400
+2008-05-20,6.493570804595947,6.648571014404297,6.432857036590576,6.639286041259766,5.635403156280518,969850000
+2008-05-21,6.631071090698242,6.712500095367432,6.294642925262451,6.36392879486084,5.401680946350098,1157657200
+2008-05-22,6.4021430015563965,6.476070880889893,6.142857074737549,6.323214054107666,5.367123126983643,1206735600
+2008-05-23,6.456070899963379,6.499642848968506,6.349999904632568,6.4703569412231445,5.4920172691345215,906917200
+2008-05-27,6.526785850524902,6.658214092254639,6.494286060333252,6.658214092254639,5.651468276977539,789905200
+2008-05-28,6.693213939666748,6.712500095367432,6.561429023742676,6.678928852081299,5.669051170349121,743979600
+2008-05-29,6.670000076293945,6.721428871154785,6.625,6.667500019073486,5.6593499183654785,647186400
+2008-05-30,6.694643020629883,6.769286155700684,6.692142963409424,6.7410712242126465,5.721797466278076,610184400
+2008-06-02,6.735713958740234,6.773213863372803,6.590356826782227,6.646429061889648,5.641464710235596,679840000
+2008-06-03,6.6735711097717285,6.721428871154785,6.512143135070801,6.620357036590576,5.619336128234863,750520400
+2008-06-04,6.572143077850342,6.681786060333252,6.543929100036621,6.61392879486084,5.613877773284912,726983600
+2008-06-05,6.65500020980835,6.78000020980835,6.632143020629883,6.76535701751709,5.742412090301514,755445600
+2008-06-06,6.714285850524902,6.783928871154785,6.626786231994629,6.630000114440918,5.627520561218262,966422800
+2008-06-09,6.599643230438232,6.605000019073486,6.276785850524902,6.4860711097717285,5.505354881286621,1888392800
+2008-06-10,6.446785926818848,6.670713901519775,6.393570899963379,6.630000114440918,5.627520561218262,1140941200
+2008-06-11,6.583570957183838,6.642857074737549,6.413928985595703,6.457499980926514,5.481102466583252,961550800
+2008-06-12,6.481785774230957,6.521429061889648,6.114285945892334,6.187857151031494,5.252230644226074,1308333600
+2008-06-13,6.130000114440918,6.21999979019165,5.903929233551025,6.156071186065674,5.225252628326416,1345957200
+2008-06-16,6.117856979370117,6.353570938110352,6.038214206695557,6.315713882446289,5.3607563972473145,1051730400
+2008-06-17,6.360713958740234,6.499642848968506,6.336071014404297,6.479642868041992,5.499897003173828,899656800
+2008-06-18,6.468571186065674,6.507143020629883,6.333929061889648,6.3839287757873535,5.418656826019287,811468000
+2008-06-19,6.376786231994629,6.512143135070801,6.314286231994629,6.460713863372803,5.483831882476807,791949200
+2008-06-20,6.4053568840026855,6.464285850524902,6.25,6.259643077850342,5.313162803649902,888367200
+2008-06-23,6.240714073181152,6.281428813934326,6.127142906188965,6.184286117553711,5.249199867248535,645780800
+2008-06-24,6.156071186065674,6.277856826782227,6.129642963409424,6.1875,5.251928329467773,621947200
+2008-06-25,6.2360711097717285,6.386785984039307,6.210000038146973,6.335357189178467,5.37742805480957,644450800
+2008-06-26,6.216785907745361,6.244286060333252,6.000357151031494,6.009285926818848,5.100661277770996,869610000
+2008-06-27,5.946785926818848,6.091785907745361,5.862500190734863,6.074643135070801,5.1561360359191895,1042249600
+2008-06-30,6.078214168548584,6.142857074737549,5.950714111328125,5.980000019073486,5.075804710388184,684196800
+2008-07-01,5.865356922149658,6.239999771118164,5.857142925262451,6.2385711669921875,5.295278072357178,1111280800
+2008-07-02,6.257143020629883,6.337500095367432,6.006429195404053,6.006429195404053,5.098237037658691,837519200
+2008-07-03,6.056786060333252,6.148929119110107,5.919642925262451,6.075714111328125,5.157046794891357,523362000
+2008-07-07,6.184286117553711,6.326070785522461,6.139286041259766,6.255713939666748,5.309828281402588,820391600
+2008-07-08,6.264286041259766,6.4178571701049805,6.169285774230957,6.412499904632568,5.442907333374023,888350400
+2008-07-09,6.435713768005371,6.461071014404297,6.21928596496582,6.223214149475098,5.2822418212890625,895776000
+2008-07-10,6.247142791748047,6.333570957183838,6.120357036590576,6.30821418762207,5.354389667510986,840688800
+2008-07-11,6.266786098480225,6.325356960296631,6.107142925262451,6.163570880889893,5.2316179275512695,930011600
+2008-07-14,6.401429176330566,6.403571128845215,6.181428909301758,6.210000038146973,5.271026611328125,886054400
+2008-07-15,6.159999847412109,6.204999923706055,5.942500114440918,6.058570861816406,5.1424946784973145,1040043200
+2008-07-16,6.07857084274292,6.1760711669921875,6.021429061889648,6.171785831451416,5.238589763641357,747790400
+2008-07-17,6.2178568840026855,6.24928617477417,6.121070861816406,6.13607120513916,5.208273887634277,757526000
+2008-07-18,6.018570899963379,6.058928966522217,5.892857074737549,5.898213863372803,5.006383895874023,868414400
+2008-07-21,5.960713863372803,5.982142925262451,5.75428581237793,5.938929080963135,5.0409417152404785,1360469600
+2008-07-22,5.3214287757873535,5.812857151031494,5.233213901519775,5.786428928375244,4.9114990234375,1879592400
+2008-07-23,5.892499923706055,6.013214111328125,5.769999980926514,5.937857151031494,5.040032863616943,1061768400
+2008-07-24,5.868570804595947,5.9021430015563965,5.658928871154785,5.679643154144287,4.820861339569092,839619200
+2008-07-25,5.728570938110352,5.8214287757873535,5.666070938110352,5.789999961853027,4.914531707763672,633637200
+2008-07-28,5.79785680770874,5.802499771118164,5.50071382522583,5.514286041259766,4.680508136749268,780712800
+2008-07-29,5.550356864929199,5.694643020629883,5.487500190734863,5.610000133514404,4.7617506980896,684070800
+2008-07-30,5.635000228881836,5.731785774230957,5.574285984039307,5.710000038146973,4.8466267585754395,725183200
+2008-07-31,5.626429080963135,5.7928571701049805,5.606429100036621,5.676785945892334,4.818436622619629,637498400
+2008-08-01,5.710713863372803,5.713929176330566,5.5625,5.59499979019165,4.749016761779785,544639200
+2008-08-04,5.5928568840026855,5.639286041259766,5.461071014404297,5.472499847412109,4.645040988922119,592527600
+2008-08-05,5.550714015960693,5.742856979370117,5.529285907745361,5.737143039703369,4.869667053222656,688371600
+2008-08-06,5.713213920593262,5.978570938110352,5.642857074737549,5.86392879486084,4.977283000946045,791408800
+2008-08-07,5.811070919036865,5.933928966522217,5.767857074737549,5.841785907745361,4.958487510681152,672372400
+2008-08-08,5.852142810821533,6.058928966522217,5.848214149475098,6.055356979370117,5.139765739440918,713997200
+2008-08-11,6.0739288330078125,6.3035712242126465,6.059642791748047,6.19857120513916,5.261325359344482,891304400
+2008-08-12,6.197143077850342,6.403213977813721,6.196785926818848,6.31178617477417,5.357422828674316,836278800
+2008-08-13,6.356429100036621,6.4285712242126465,6.2821431159973145,6.403571128845215,5.435328006744385,842346400
+2008-08-14,6.368928909301758,6.444643020629883,6.351428985595703,6.404285907745361,5.435935020446777,711300800
+2008-08-15,6.394286155700684,6.419642925262451,6.251786231994629,6.276429176330566,5.327411651611328,708251600
+2008-08-18,6.270357131958008,6.3503570556640625,6.207857131958008,6.2639288902282715,5.316800594329834,552014400
+2008-08-19,6.2335710525512695,6.3239288330078125,6.13607120513916,6.197500228881836,5.260415554046631,616204400
+2008-08-20,6.241786003112793,6.319285869598389,6.200356960296631,6.28000020980835,5.330441951751709,506951200
+2008-08-21,6.2310709953308105,6.26607084274292,6.1389288902282715,6.224643230438232,5.283455848693848,539744800
+2008-08-22,6.279285907745361,6.339285850524902,6.270357131958008,6.313929080963135,5.359241962432861,439611200
+2008-08-25,6.291070938110352,6.293929100036621,6.130713939666748,6.162499904632568,5.230708122253418,484425200
+2008-08-26,6.170000076293945,6.24571418762207,6.164642810821533,6.2014288902282715,5.263751029968262,445550000
+2008-08-27,6.189642906188965,6.2771430015563965,6.1496429443359375,6.238214015960693,5.294973850250244,477780800
+2008-08-28,6.260000228881836,6.294642925262451,6.169642925262451,6.204999923706055,5.266783237457275,431384800
+2008-08-29,6.177143096923828,6.1964287757873535,6.037143230438232,6.054643154144287,5.13916015625,599289600
+2008-09-02,6.1571431159973145,6.1964287757873535,5.892857074737549,5.935357093811035,5.037909030914307,780763200
+2008-09-03,5.958570957183838,6.024285793304443,5.857142925262451,5.962856769561768,5.061252117156982,734834800
+2008-09-04,5.9235711097717285,5.996786117553711,5.743214130401611,5.757856845855713,4.887247562408447,743386000
+2008-09-05,5.663928985595703,5.800000190734863,5.630356788635254,5.720714092254639,4.855721473693848,786884000
+2008-09-08,5.877500057220459,5.8889288902282715,5.409286022186279,5.639999866485596,4.78721284866333,1045979200
+2008-09-09,5.602142810821533,5.712856769561768,5.349643230438232,5.417142868041992,4.598052501678467,1245025600
+2008-09-10,5.440000057220459,5.5353569984436035,5.314286231994629,5.414642810821533,4.595931053161621,973142800
+2008-09-11,5.292142868041992,5.463929176330566,5.214285850524902,5.451786041259766,4.627457618713379,971135200
+2008-09-12,5.38964319229126,5.38964319229126,5.232142925262451,5.319285869598389,4.51499080657959,793027200
+2008-09-15,5.072500228881836,5.2746429443359375,5.012856960296631,5.012856960296631,4.254894256591797,920634400
+2008-09-16,4.78071403503418,5.089285850524902,4.7196431159973145,4.99571418762207,4.240344524383545,1199836400
+2008-09-17,4.946071147918701,4.946785926818848,4.565357208251953,4.565357208251953,3.875058889389038,1200455200
+2008-09-18,4.663214206695557,4.836785793304443,4.309999942779541,4.788928985595703,4.064827919006348,1676253600
+2008-09-19,5.0928568840026855,5.150000095367432,4.868214130401611,5.03249979019165,4.271570205688477,1430875600
+2008-09-22,4.997857093811035,5.0089287757873535,4.666429042816162,4.680356979370117,3.972670078277588,856713200
+2008-09-23,4.708929061889648,4.849999904632568,4.523571014404297,4.53000020980835,3.8450496196746826,1280364400
+2008-09-24,4.5453572273254395,4.676785945892334,4.4696431159973145,4.596786022186279,3.9017345905303955,1047015200
+2008-09-25,4.635714054107666,4.813929080963135,4.590000152587891,4.711785793304443,3.99934720993042,1006045600
+2008-09-26,4.461071014404297,4.635714054107666,4.392857074737549,4.579999923706055,3.8874878883361816,1126451200
+2008-09-29,4.2721428871154785,4.274285793304443,3.5924999713897705,3.7592859268188477,3.190868854522705,2622057200
+2008-09-30,3.8660709857940674,4.107142925262451,3.796428918838501,4.059286117553711,3.445509195327759,1626682400
+2008-10-01,3.997143030166626,4.012856960296631,3.8353569507598877,3.8971428871154785,3.3078815937042236,1296484000
+2008-10-02,3.8575000762939453,3.885356903076172,3.5714290142059326,3.575000047683716,3.034447431564331,1609364400
+2008-10-03,3.7142860889434814,3.8035709857940674,3.380357027053833,3.4667859077453613,2.942595958709717,2294398400
+2008-10-06,3.2842860221862793,3.5278570652008057,3.1264290809631348,3.505000114440918,2.975031614303589,2107417200
+2008-10-07,3.588571071624756,3.625,3.176785945892334,3.184286117553711,2.702810764312744,1878772000
+2008-10-08,3.068213939666748,3.440356969833374,3.059999942779541,3.2067859172821045,2.7219090461730957,2207741200
+2008-10-09,3.3339290618896484,3.421428918838501,3.0928568840026855,3.169286012649536,2.6900792121887207,1617383600
+2008-10-10,3.06071400642395,3.5714290142059326,3.0357139110565186,3.4571430683135986,2.9344112873077393,2219299600
+2008-10-13,3.733928918838501,3.947499990463257,3.6078569889068604,3.937856912612915,3.3424391746520996,1539076000
+2008-10-14,4.1521430015563965,4.1571431159973145,3.6835711002349854,3.7171430587768555,3.1550989151000977,1980994400
+2008-10-15,3.708570957183838,3.8214290142059326,3.4960711002349854,3.49821400642395,2.9692718982696533,1584175600
+2008-10-16,3.563214063644409,3.6939289569854736,3.2764289379119873,3.6389288902282715,3.088710308074951,1980521200
+2008-10-17,3.557142972946167,3.6442859172821045,3.067500114440918,3.4785709381103516,2.9525985717773438,1762227600
+2008-10-20,3.563570976257324,3.572499990463257,3.3442859649658203,3.515713930130005,2.984126091003418,1549170000
+2008-10-21,3.4625000953674316,3.496428966522217,3.255713939666748,3.2674999237060547,2.773442506790161,2193660000
+2008-10-22,3.4774999618530273,3.6160709857940674,3.3189289569854736,3.4596428871154785,2.936532974243164,2248808800
+2008-10-23,3.4467859268188477,3.544642925262451,3.2821431159973145,3.508213996887207,2.977760076522827,1675430400
+2008-10-24,3.2260708808898926,3.496428966522217,3.2182140350341797,3.442142963409424,2.921678304672241,1590058400
+2008-10-27,3.3953568935394287,3.486785888671875,3.2807140350341797,3.288928985595703,2.7916312217712402,1208771200
+2008-10-28,3.4082140922546387,3.5892860889434814,3.29892897605896,3.568213939666748,3.0286879539489746,1634133200
+2008-10-29,3.6021430492401123,3.9121429920196533,3.5692861080169678,3.733928918838501,3.1693460941314697,1950978400
+2008-10-30,3.865356922149658,4.006785869598389,3.8432140350341797,3.9657139778137207,3.366084337234497,1638089600
+2008-10-31,3.835714101791382,3.9564290046691895,3.755000114440918,3.8424999713897705,3.261500835418701,1659756000
+2008-11-03,3.7832140922546387,3.8964290618896484,3.744999885559082,3.819999933242798,3.2424023151397705,1057938000
+2008-11-04,3.9282140731811523,3.992500066757202,3.809643030166626,3.9639289379119873,3.364569664001465,1398681200
+2008-11-05,3.8896429538726807,3.9185709953308105,3.6782140731811523,3.68928599357605,3.131452798843384,1256455200
+2008-11-06,3.608928918838501,3.6707139015197754,3.5,3.539285898208618,3.004133939743042,1319074400
+2008-11-07,3.544286012649536,3.566071033477783,3.4185709953308105,3.508570909500122,2.978062391281128,1095253600
+2008-11-10,3.577500104904175,3.585714101791382,3.375,3.424285888671875,2.906522512435913,1123822000
+2008-11-11,3.386070966720581,3.4703569412231445,3.2950000762939453,3.384643077850342,2.872873544692993,1224538000
+2008-11-12,3.3010709285736084,3.3299999237060547,3.2146430015563965,3.2185709476470947,2.7319118976593018,1178976400
+2008-11-13,3.2096428871154785,3.4442861080169678,3.072143077850342,3.4442861080169678,2.9234976768493652,1854087200
+2008-11-14,3.3485710620880127,3.356786012649536,3.2142860889434814,3.2228569984436035,2.7355501651763916,1405266800
+2008-11-17,3.1600000858306885,3.233928918838501,3.116429090499878,3.1478569507598877,2.6718904972076416,1162526400
+2008-11-18,3.2014288902282715,3.249643087387085,3.1021430492401123,3.211071014404297,2.7255454063415527,1209695200
+2008-11-19,3.1942861080169678,3.270714044570923,3.0789289474487305,3.0817859172821045,2.615809202194214,1171900800
+2008-11-20,3.044286012649536,3.0875000953674316,2.857142925262451,2.874643087387085,2.43998646736145,1716814400
+2008-11-21,2.9260709285736084,3.004286050796509,2.8264288902282715,2.9492859840393066,2.5033435821533203,1569271200
+2008-11-24,3.0432140827178955,3.385356903076172,3.0299999713897705,3.319643020629883,2.817701578140259,1442257600
+2008-11-25,3.379642963409424,3.382499933242798,3.148571014404297,3.242856979370117,2.7525243759155273,1235292800
+2008-11-26,3.2114291191101074,3.4017860889434814,3.2089290618896484,3.392857074737549,2.879845380783081,899836000
+2008-11-28,3.382143020629883,3.3842859268188477,3.2807140350341797,3.309643030166626,2.809213876724243,297774400
+2008-12-01,3.260714054107666,3.2953569889068604,3.1757140159606934,3.1760709285736084,2.69583797454834,923767600
+2008-12-02,3.2153570652008057,3.308928966522217,3.0892860889434814,3.302500009536743,2.8031508922576904,1148722400
+2008-12-03,3.192857027053833,3.436785936355591,3.171428918838501,3.424999952316284,2.907128095626831,1338680000
+2008-12-04,3.372499942779541,3.4003570079803467,3.1807138919830322,3.2646429538726807,2.77101731300354,1091370000
+2008-12-05,3.226785898208618,3.374643087387085,3.1735711097717285,3.357142925262451,2.849532127380371,1043795200
+2008-12-08,3.4742860794067383,3.5999999046325684,3.421428918838501,3.561429023742676,3.0229296684265137,1185142000
+2008-12-09,3.5014290809631348,3.700000047683716,3.4717860221862793,3.573570966720581,3.0332345962524414,1203496000
+2008-12-10,3.495357036590576,3.5532140731811523,3.4464290142059326,3.507499933242798,2.9771535396575928,938047600
+2008-12-11,3.476785898208618,3.6157140731811523,3.3867859840393066,3.392857074737549,2.879845380783081,1040617200
+2008-12-12,3.31428599357605,3.5357139110565186,3.304642915725708,3.509643077850342,2.978973150253296,1041174400
+2008-12-15,3.4282140731811523,3.4360709190368652,3.3214290142059326,3.3839290142059326,2.872267484664917,891758000
+2008-12-16,3.356429100036621,3.445713996887207,3.3125,3.4082140922546387,2.8928797245025635,1093506400
+2008-12-17,3.251070976257324,3.253571033477783,3.143570899963379,3.184286117553711,2.702810764312744,1293860400
+2008-12-18,3.189642906188965,3.243928909301758,3.1585710048675537,3.1939289569854736,2.710996150970459,857416000
+2008-12-19,3.2121429443359375,3.247857093811035,3.171428918838501,3.2142860889434814,2.728275775909424,801920000
+2008-12-22,3.2149999141693115,3.2153570652008057,3.0246429443359375,3.062143087387085,2.5991363525390625,844740400
+2008-12-23,3.1024999618530273,3.138214111328125,3.067857027053833,3.0850000381469727,2.6185379028320312,635031600
+2008-12-24,3.0764288902282715,3.080357074737549,3.0196430683135986,3.0371429920196533,2.577916383743286,271334000
+2008-12-26,3.0942859649658203,3.122143030166626,3.044286012649536,3.064642906188965,2.6012587547302246,308324800
+2008-12-29,3.0899999141693115,3.129286050796509,3.0382139682769775,3.0932140350341797,2.6255102157592773,686000000
+2008-12-30,3.122143030166626,3.1446430683135986,3.0257139205932617,3.0817859172821045,2.615809202194214,967601600
+2008-12-31,3.070357084274292,3.133570909500122,3.0478570461273193,3.0482139587402344,2.587312698364258,607541200
+2009-01-02,3.067142963409424,3.2514290809631348,3.041429042816162,3.2410709857940674,2.7510101795196533,746015200
+2009-01-05,3.327500104904175,3.434999942779541,3.3110709190368652,3.377856969833374,2.8671131134033203,1181608400
+2009-01-06,3.426785945892334,3.4703569412231445,3.299643039703369,3.322143077850342,2.819823741912842,1289310400
+2009-01-07,3.2789289951324463,3.3035709857940674,3.2235710620880127,3.250356912612915,2.758892059326172,753048800
+2009-01-08,3.2296431064605713,3.3267860412597656,3.2157139778137207,3.31071400642395,2.8101227283477783,673500800
+2009-01-09,3.3289289474487305,3.3350000381469727,3.2192859649658203,3.234999895095825,2.745856523513794,546845600
+2009-01-12,3.2307140827178955,3.249643087387085,3.12678599357605,3.166429042816162,2.6876537799835205,617716400
+2009-01-13,3.1514289379119873,3.2049999237060547,3.0839290618896484,3.132499933242798,2.6588547229766846,798397600
+2009-01-14,3.0799999237060547,3.1160709857940674,3.0257139205932617,3.047499895095825,2.5867068767547607,1021664000
+2009-01-15,2.877500057220459,3.004286050796509,2.858928918838501,2.9778571128845215,2.527595043182373,1831634000
+2009-01-16,3.010714054107666,3.01357102394104,2.871428966522217,2.940356969833374,2.495765209197998,1047625600
+2009-01-20,2.9260709285736084,2.9285709857940674,2.7928569316864014,2.7928569316864014,2.370567560195923,919914800
+2009-01-21,2.8353569507598877,2.9600000381469727,2.8324999809265137,2.958214044570923,2.5109212398529053,1089270000
+2009-01-22,3.1442859172821045,3.2142860889434814,3.065000057220459,3.1557140350341797,2.678558588027954,1409528400
+2009-01-23,3.1007139682769775,3.2096428871154785,3.0892860889434814,3.1557140350341797,2.678558588027954,763770000
+2009-01-26,3.1735711097717285,3.248929023742676,3.1535708904266357,3.2014288902282715,2.717362403869629,692238400
+2009-01-27,3.2210710048675537,3.2696430683135986,3.2049999237060547,3.240356922149658,2.750403642654419,618038400
+2009-01-28,3.2899999618530273,3.392857074737549,3.267857074737549,3.364285945892334,2.8555946350097656,861406000
+2009-01-29,3.3246428966522217,3.369286060333252,3.307142972946167,3.3214290142059326,2.8192172050476074,592729200
+2009-01-30,3.307142972946167,3.3435709476470947,3.2146430015563965,3.2189290523529053,2.7322158813476562,651478800
+2009-02-02,3.182142972946167,3.2857139110565186,3.174999952316284,3.268213987350464,2.7740490436553955,558247200
+2009-02-03,3.2828569412231445,3.3350000381469727,3.2242860794067383,3.320713996887207,2.8186097145080566,599309200
+2009-02-04,3.3292860984802246,3.4375,3.325000047683716,3.3410708904266357,2.8358898162841797,808421600
+2009-02-05,3.313214063644409,3.4732139110565186,3.307857036590576,3.444999933242798,2.9241034984588623,749246400
+2009-02-06,3.4649999141693115,3.5714290142059326,3.4642860889434814,3.561429023742676,3.0229296684265137,687209600
+2009-02-09,3.5714290142059326,3.6785709857940674,3.5535709857940674,3.6610710620880127,3.107504367828369,715010800
+2009-02-10,3.618928909301758,3.6610710620880127,3.4664289951324463,3.493928909301758,2.965634346008301,849060800
+2009-02-11,3.441786050796509,3.511070966720581,3.4203569889068604,3.4578568935394287,2.9350168704986572,674973600
+2009-02-12,3.422499895095825,3.5625,3.422499895095825,3.5453569889068604,3.009287118911743,817188400
+2009-02-13,3.5353569984436035,3.5692861080169678,3.504286050796509,3.541429042816162,3.005953311920166,608977600
+2009-02-17,3.4596428871154785,3.4657139778137207,3.367142915725708,3.376070976257324,2.8655974864959717,678238400
+2009-02-18,3.3946430683135986,3.4232139587402344,3.311429023742676,3.370357036590576,2.8607466220855713,684779200
+2009-02-19,3.3346428871154785,3.3660709857940674,3.2182140350341797,3.237143039703369,2.747675657272339,922804400
+2009-02-20,3.192857027053833,3.299999952316284,3.1785709857940674,3.257143020629883,2.7646515369415283,750316000
+2009-02-23,3.273214101791382,3.2857139110565186,3.0896430015563965,3.1053569316864014,2.6358165740966797,786982000
+2009-02-24,3.12321400642395,3.2460711002349854,3.107142925262451,3.2232139110565186,2.7358531951904297,807105600
+2009-02-25,3.2092859745025635,3.318571090698242,3.1875,3.255713939666748,2.7634382247924805,833053200
+2009-02-26,3.2857139110565186,3.318571090698242,3.177143096923828,3.185357093811035,2.7037205696105957,629868400
+2009-02-27,3.14035701751709,3.260714054107666,3.131071090698242,3.189642906188965,2.7073566913604736,706658400
+2009-03-02,3.1471428871154785,3.257143020629883,3.131071090698242,3.140713930130005,2.6658270359039307,770929600
+2009-03-03,3.1760709285736084,3.2407140731811523,3.13857102394104,3.1560709476470947,2.678861618041992,724340400
+2009-03-04,3.2207140922546387,3.313214063644409,3.194643020629883,3.256071090698242,2.763741970062256,741403600
+2009-03-05,3.2307140827178955,3.2810709476470947,3.1589291095733643,3.1728570461273193,2.693110227584839,706899200
+2009-03-06,3.1549999713897705,3.1571431159973145,2.940356969833374,3.046428918838501,2.585798740386963,1011147200
+2009-03-09,3.0064289569854736,3.128571033477783,2.9489290714263916,2.9682140350341797,2.5194101333618164,698297600
+2009-03-10,3.0310709476470947,3.184643030166626,3.012856960296631,3.1653571128845215,2.68674373626709,844258800
+2009-03-11,3.2074999809265137,3.35964298248291,3.1992859840393066,3.309999942779541,2.8095176219940186,846372800
+2009-03-12,3.317857027053833,3.4492859840393066,3.2857139110565186,3.441071033477783,2.920769453048706,768457200
+2009-03-13,3.43928599357605,3.4714291095733643,3.393213987350464,3.4260709285736084,2.908036947250366,601168400
+2009-03-16,3.447499990463257,3.4782140254974365,3.3635709285736084,3.4078569412231445,2.8925771713256836,797244000
+2009-03-17,3.4014289379119873,3.560357093811035,3.3953568935394287,3.559286117553711,3.0211095809936523,786646000
+2009-03-18,3.568213939666748,3.695713996887207,3.561429023742676,3.625714063644409,3.0774943828582764,796037200
+2009-03-19,3.637500047683716,3.68571400642395,3.580357074737549,3.629286050796509,3.0805249214172363,500180800
+2009-03-20,3.646070957183838,3.682499885559082,3.5917859077453613,3.628213882446289,3.0796148777008057,695587200
+2009-03-23,3.6682140827178955,3.8628571033477783,3.6339290142059326,3.8450000286102295,3.263622283935547,666397200
+2009-03-24,3.7985711097717285,3.9085710048675537,3.7639288902282715,3.8035709857940674,3.22845721244812,640612000
+2009-03-25,3.8421430587768555,3.869999885559082,3.7092859745025635,3.8032140731811523,3.228154420852661,646618000
+2009-03-26,3.8510708808898926,3.927856922149658,3.8421430587768555,3.92392897605896,3.3306174278259277,616252000
+2009-03-27,3.865356922149658,3.876070976257324,3.799999952316284,3.816071033477783,3.239067792892456,492872800
+2009-03-30,3.7325000762939453,3.750356912612915,3.6646430492401123,3.731786012649536,3.167527198791504,502796000
+2009-03-31,3.766071081161499,3.8375000953674316,3.75,3.754286050796509,3.186624765396118,570080000
+2009-04-01,3.7174999713897705,3.892857074737549,3.7103569507598877,3.8817861080169678,3.2948460578918457,589372000
+2009-04-02,3.9335711002349854,4.098214149475098,3.9207139015197754,4.025356769561768,3.416708469390869,812366800
+2009-04-03,4.078214168548584,4.147500038146973,4.054286003112793,4.142499923706055,3.5161406993865967,636241200
+2009-04-06,4.105000019073486,4.2410712242126465,4.045713901519775,4.2303571701049805,3.590712308883667,658064400
+2009-04-07,4.161786079406738,4.166786193847656,4.078214168548584,4.107142925262451,3.486128568649292,536580800
+2009-04-08,4.122499942779541,4.1710710525512695,4.0921430587768555,4.154285907745361,3.5261430740356445,455630000
+2009-04-09,4.229286193847656,4.285714149475098,4.212856769561768,4.270357131958008,3.624664545059204,530756800
+2009-04-13,4.286070823669434,4.320713996887207,4.25,4.2935709953308105,3.6443676948547363,389236400
+2009-04-14,4.270357131958008,4.291786193847656,4.1875,4.2253570556640625,3.5864689350128174,454622000
+2009-04-15,4.185713768005371,4.223214149475098,4.134285926818848,4.2014288902282715,3.5661590099334717,412882400
+2009-04-16,4.256785869598389,4.398213863372803,4.242499828338623,4.337500095367432,3.6816561222076416,593446000
+2009-04-17,4.32785701751709,4.4375,4.294642925262451,4.4078569412231445,3.741374969482422,497495600
+2009-04-20,4.347499847412109,4.392499923706055,4.255713939666748,4.3035712242126465,3.652855396270752,466466000
+2009-04-21,4.246070861816406,4.362143039703369,4.235713958740234,4.348570823669434,3.691051959991455,470685600
+2009-04-22,4.379642963409424,4.476786136627197,4.32857084274292,4.3396430015563965,3.683473825454712,938767200
+2009-04-23,4.5221428871154785,4.5428571701049805,4.411070823669434,4.478570938110352,3.8013949394226074,945156800
+2009-04-24,4.4514288902282715,4.46928596496582,4.391786098480225,4.425000190734863,3.7559242248535156,540764000
+2009-04-27,4.389286041259766,4.464285850524902,4.380713939666748,4.4546427726745605,3.7810845375061035,480690000
+2009-04-28,4.4053568840026855,4.507500171661377,4.4021430015563965,4.425000190734863,3.7559242248535156,455856800
+2009-04-29,4.458929061889648,4.5303568840026855,4.422500133514404,4.46928596496582,3.7935149669647217,458110800
+2009-04-30,4.507856845855713,4.535714149475098,4.461429119110107,4.493928909301758,3.8144302368164062,498489600
+2009-05-01,4.492856979370117,4.569643020629883,4.492856979370117,4.544285774230957,3.8571746349334717,397516000
+2009-05-04,4.579999923706055,4.723214149475098,4.559999942779541,4.716785907745361,4.003591060638428,609358400
+2009-05-05,4.705357074737549,4.744999885559082,4.682857036590576,4.739643096923828,4.022992134094238,398255200
+2009-05-06,4.761785984039307,4.767857074737549,4.650713920593262,4.732142925262451,4.01662540435791,473538800
+2009-05-07,4.726070880889893,4.728213787078857,4.567856788635254,4.609285831451416,3.912346363067627,531776000
+2009-05-08,4.6085710525512695,4.68678617477417,4.509285926818848,4.61392879486084,3.9162871837615967,467964000
+2009-05-11,4.548929214477539,4.677143096923828,4.539999961853027,4.627500057220459,3.927806854248047,404658800
+2009-05-12,4.627142906188965,4.632500171661377,4.401785850524902,4.443571090698242,3.7716875076293945,609481600
+2009-05-13,4.400356769561768,4.429286003112793,4.263570785522461,4.267499923706055,3.6222386360168457,595971600
+2009-05-14,4.277856826782227,4.411786079406738,4.275000095367432,4.39107084274292,3.727125883102417,447826400
+2009-05-15,4.368570804595947,4.450714111328125,4.34321403503418,4.372142791748047,3.711059093475342,367567200
+2009-05-18,4.418929100036621,4.525000095367432,4.341785907745361,4.523213863372803,3.8392884731292725,458841600
+2009-05-19,4.529285907745361,4.618214130401611,4.490714073181152,4.551785945892334,3.863539695739746,372422400
+2009-05-20,4.55821418762207,4.614643096923828,4.474999904632568,4.495357036590576,3.815643787384033,388584000
+2009-05-21,4.4696431159973145,4.527856826782227,4.3889288902282715,4.434999942779541,3.7644126415252686,407946000
+2009-05-22,4.430356979370117,4.434999942779541,4.348214149475098,4.375,3.713484764099121,297998400
+2009-05-26,4.455714225769043,4.672500133514404,4.448214054107666,4.670713901519775,3.964486837387085,636927200
+2009-05-27,4.7064290046691895,4.820713996887207,4.675356864929199,4.751786231994629,4.033298969268799,646422000
+2009-05-28,4.76607084274292,4.835357189178467,4.715356826782227,4.8239288330078125,4.094534397125244,487552800
+2009-05-29,4.835357189178467,4.853570938110352,4.7803568840026855,4.8503570556640625,4.11696720123291,456534400
+2009-06-01,4.873929023742676,4.999642848968506,4.857142925262451,4.976786136627197,4.224277019500732,452499600
+2009-06-02,4.963929176330566,5.04785680770874,4.941071033477783,4.981785774230957,4.228522300720215,456223600
+2009-06-03,5.0,5.039642810821533,4.966785907745361,5.033928871154785,4.272780895233154,565199600
+2009-06-04,5.004642963409424,5.149285793304443,5.001429080963135,5.133571147918701,4.357356071472168,550634000
+2009-06-05,5.189642906188965,5.228570938110352,5.114643096923828,5.166786193847656,4.385549068450928,632716000
+2009-06-08,5.1364288330078125,5.151071071624756,4.979642868041992,5.137499809265137,4.360691070556641,931652400
+2009-06-09,5.13607120513916,5.1628570556640625,5.0196428298950195,5.097143173217773,4.326436996459961,676964400
+2009-06-10,5.0814290046691895,5.083929061889648,4.939286231994629,5.0089287757873535,4.251562118530273,688623600
+2009-06-11,4.98392915725708,5.055714130401611,4.948214054107666,4.998213768005371,4.242467880249023,524823600
+2009-06-12,4.957499980926514,4.9678568840026855,4.8585710525512695,4.891786098480225,4.152130603790283,563085600
+2009-06-15,4.857500076293945,4.89035701751709,4.817500114440918,4.86035680770874,4.125453948974609,539750400
+2009-06-16,4.880713939666748,4.945356845855713,4.860713958740234,4.869643211364746,4.133336067199707,514805200
+2009-06-17,4.881071090698242,4.908928871154785,4.804643154144287,4.8421430587768555,4.109996318817139,571412800
+2009-06-18,4.8610711097717285,4.9285712242126465,4.84250020980835,4.8528571128845215,4.119088649749756,427680400
+2009-06-19,4.931070804595947,4.982142925262451,4.889286041259766,4.981429100036621,4.228219509124756,721856800
+2009-06-22,5.023929119110107,5.055714130401611,4.868928909301758,4.906071186065674,4.164257049560547,634914000
+2009-06-23,4.871428966522217,4.89107084274292,4.74571418762207,4.786070823669434,4.062399864196777,706532400
+2009-06-24,4.836429119110107,4.910714149475098,4.816429138183594,4.864999771118164,4.12939453125,485525600
+2009-06-25,4.848214149475098,5.007143020629883,4.8289289474487305,4.994999885559082,4.239738941192627,589447600
+2009-06-26,4.992499828338623,5.127142906188965,4.990714073181152,5.0871429443359375,4.3179497718811035,439384400
+2009-06-29,5.123570919036865,5.14107084274292,5.054999828338623,5.070356845855713,4.303701877593994,567616000
+2009-06-30,5.0921430587768555,5.135714054107666,5.064286231994629,5.086785793304443,4.31764554977417,434224000
+2009-07-01,5.125,5.166429042816162,5.090000152587891,5.101070880889893,4.329770565032959,414178800
+2009-07-02,5.044642925262451,5.101070880889893,4.992499828338623,5.00071382522583,4.244588375091553,370479200
+2009-07-06,4.95357084274292,4.963929176330566,4.8660712242126465,4.950356960296631,4.201847553253174,498688400
+2009-07-07,4.945713996887207,4.9885711669921875,4.82785701751709,4.835713863372803,4.1045355796813965,461596800
+2009-07-08,4.854286193847656,4.929999828338623,4.800714015960693,4.900713920593262,4.1597089767456055,575929200
+2009-07-09,4.920000076293945,4.928214073181152,4.854642868041992,4.869999885559082,4.133639335632324,343025200
+2009-07-10,4.869286060333252,4.963213920593262,4.868570804595947,4.947143077850342,4.199116230010986,445275600
+2009-07-13,4.9835710525512695,5.083570957183838,4.911786079406738,5.083570957183838,4.314918041229248,483501200
+2009-07-14,5.072500228881836,5.1135711669921875,5.041429042816162,5.081070899963379,4.312795639038086,347247600
+2009-07-15,5.179999828338623,5.25,5.154285907745361,5.24571418762207,4.45254373550415,485587200
+2009-07-16,5.205714225769043,5.286428928375244,5.1989288330078125,5.268570899963379,4.471944808959961,393570800
+2009-07-17,5.324285984039307,5.429286003112793,5.30821418762207,5.419642925262451,4.6001739501953125,602154000
+2009-07-20,5.473928928375244,5.537143230438232,5.3889288902282715,5.461071014404297,4.635337829589844,735526400
+2009-07-21,5.474643230438232,5.479642868041992,5.348214149475098,5.411070823669434,4.592896938323975,874781600
+2009-07-22,5.635356903076172,5.668929100036621,5.575356960296631,5.5978569984436035,4.751440525054932,874104000
+2009-07-23,5.593928813934326,5.658570766448975,5.555714130401611,5.6364288330078125,4.784181594848633,526962800
+2009-07-24,5.6053571701049805,5.714285850524902,5.589285850524902,5.713929176330566,4.849961757659912,438362400
+2009-07-27,5.7203569412231445,5.74571418762207,5.616428852081299,5.7178568840026855,4.853297710418701,433311200
+2009-07-28,5.674285888671875,5.7178568840026855,5.628571033477783,5.714285850524902,4.850266456604004,363554800
+2009-07-29,5.675000190734863,5.7303571701049805,5.651785850524902,5.715356826782227,4.851174354553223,382158000
+2009-07-30,5.775000095367432,5.882856845855713,5.767857074737549,5.813929080963135,4.934842586517334,469604800
+2009-07-31,5.821071147918701,5.892857074737549,5.818213939666748,5.835357189178467,4.953030586242676,422536800
+2009-08-03,5.900356769561768,5.9514288902282715,5.888214111328125,5.943929195404053,5.045185089111328,394240000
+2009-08-04,5.89035701751709,5.913214206695557,5.864643096923828,5.912499904632568,5.018510341644287,395810800
+2009-08-05,5.919642925262451,5.978213787078857,5.864643096923828,5.896786212921143,5.005172252655029,423183600
+2009-08-06,5.913570880889893,5.946785926818848,5.824643135070801,5.853929042816162,4.968794822692871,341616800
+2009-08-07,5.9103569984436035,5.949999809265137,5.885714054107666,5.911070823669434,5.017296314239502,387354800
+2009-08-10,5.916429042816162,5.949999809265137,5.84499979019165,5.882856845855713,4.993349552154541,300294400
+2009-08-11,5.846070766448975,5.87071418762207,5.781428813934326,5.815357208251953,4.93605375289917,355342400
+2009-08-12,5.805356979370117,5.9539289474487305,5.802143096923828,5.903929233551025,5.011234760284424,445071200
+2009-08-13,5.951786041259766,6.023929119110107,5.9464287757873535,6.014999866485596,5.105510711669922,439980800
+2009-08-14,5.997857093811035,6.008213996887207,5.911786079406738,5.9564290046691895,5.055796146392822,305816000
+2009-08-17,5.841071128845215,5.84250020980835,5.693571090698242,5.699643135070801,4.837837219238281,524381200
+2009-08-18,5.772500038146973,5.865714073181152,5.76464319229126,5.857142925262451,4.971522808074951,431152400
+2009-08-19,5.8125,5.903571128845215,5.801785945892334,5.878571033477783,4.989709854125977,413271600
+2009-08-20,5.8921427726745605,5.954286098480225,5.878929138183594,5.940357208251953,5.042156219482422,342031200
+2009-08-21,5.987500190734863,6.048929214477539,5.9571428298950195,6.0435709953308105,5.129763603210449,416074400
+2009-08-24,6.075714111328125,6.096786022186279,6.009643077850342,6.0378570556640625,5.124913692474365,406929600
+2009-08-25,6.052143096923828,6.105000019073486,6.0403571128845215,6.050000190734863,5.135220050811768,324354800
+2009-08-26,6.0328569412231445,6.055356979370117,5.955714225769043,5.978929042816162,5.074893951416016,303998800
+2009-08-27,6.026785850524902,6.056070804595947,5.886785984039307,6.051785945892334,5.136735439300537,449181600
+2009-08-28,6.152500152587891,6.1603569984436035,6.0189290046691895,6.073214054107666,5.154922008514404,453700800
+2009-08-31,6.005713939666748,6.0303568840026855,5.9464287757873535,6.007500171661377,5.09914493560791,311337600
+2009-09-01,5.999642848968506,6.0714287757873535,5.890714168548584,5.903571128845215,5.010931015014648,469028000
+2009-09-02,5.87928581237793,5.9860711097717285,5.8610711097717285,5.899285793304443,5.0072922706604,364249200
+2009-09-03,5.944285869598389,5.9678568840026855,5.892857074737549,5.948214054107666,5.048824787139893,293955200
+2009-09-04,5.974286079406738,6.096428871154785,5.96750020980835,6.082499980926514,5.16280460357666,374628800
+2009-09-08,6.177856922149658,6.183570861816406,6.142857074737549,6.1760711669921875,5.242226600646973,315047600
+2009-09-09,6.170713901519775,6.2310709953308105,6.060713768005371,6.112143039703369,5.187966346740723,811087200
+2009-09-10,6.144999980926514,6.1875,6.1003570556640625,6.1628570556640625,5.231010437011719,491134000
+2009-09-11,6.175356864929199,6.184999942779541,6.102499961853027,6.148571014404297,5.218885898590088,348961200
+2009-09-14,6.101070880889893,6.210713863372803,6.080357074737549,6.204286098480225,5.266176223754883,322011200
+2009-09-15,6.215713977813721,6.273213863372803,6.199643135070801,6.255713939666748,5.309828281402588,426470800
+2009-09-16,6.356785774230957,6.526785850524902,6.3528571128845215,6.495357036590576,5.5132365226745605,754023200
+2009-09-17,6.49928617477417,6.6710710525512695,6.498929023742676,6.591071128845215,5.594478130340576,810572000
+2009-09-18,6.636785984039307,6.662499904632568,6.598570823669434,6.6078572273254395,5.608726501464844,601582800
+2009-09-21,6.581786155700684,6.612856864929199,6.486429214477539,6.572143077850342,5.5784125328063965,437715600
+2009-09-22,6.61392879486084,6.62071418762207,6.5303568840026855,6.588571071624756,5.592355728149414,356753600
+2009-09-23,6.621428966522217,6.746428966522217,6.608213901519775,6.625,5.623275279998779,593563600
+2009-09-24,6.685713768005371,6.70357084274292,6.527500152587891,6.565000057220459,5.5723490715026855,550880400
+2009-09-25,6.500357151031494,6.625,6.480000019073486,6.513214111328125,5.528393268585205,445239200
+2009-09-28,6.56678581237793,6.667142868041992,6.547500133514404,6.648213863372803,5.642981052398682,337444800
+2009-09-29,6.668929100036621,6.692856788635254,6.582499980926514,6.62071418762207,5.619638442993164,345385600
+2009-09-30,6.647500038146973,6.658928871154785,6.521786212921143,6.619643211364746,5.618730545043945,539585200
+2009-10-01,6.619643211364746,6.650713920593262,6.45357084274292,6.459286212921143,5.482617378234863,524711600
+2009-10-02,6.478929042816162,6.640714168548584,6.476786136627197,6.603570938110352,5.605087757110596,553308000
+2009-10-05,6.650000095367432,6.6735711097717285,6.581070899963379,6.643570899963379,5.639040946960449,423133200
+2009-10-06,6.704999923706055,6.786070823669434,6.689286231994629,6.786070823669434,5.759992599487305,605085600
+2009-10-07,6.7771430015563965,6.805356979370117,6.751070976257324,6.794642925262451,5.767268180847168,465668000
+2009-10-08,6.809286117553711,6.837500095367432,6.746070861816406,6.759643077850342,5.737561225891113,438211200
+2009-10-09,6.748929023742676,6.810713768005371,6.736429214477539,6.802499771118164,5.773937702178955,293272000
+2009-10-12,6.822143077850342,6.8396430015563965,6.772857189178467,6.814642906188965,5.784244537353516,288024800
+2009-10-13,6.80821418762207,6.827499866485596,6.775000095367432,6.786428928375244,5.7602972984313965,348020400
+2009-10-14,6.8660712242126465,6.868570804595947,6.793929100036621,6.831786155700684,5.798795700073242,375510800
+2009-10-15,6.772500038146973,6.818571090698242,6.7689290046691895,6.805714130401611,5.776667594909668,373556400
+2009-10-16,6.762499809265137,6.7985711097717285,6.708570957183838,6.716071128845215,5.700578212738037,431426800
+2009-10-19,6.708929061889648,6.785714149475098,6.626786231994629,6.78071403503418,5.755445957183838,942230800
+2009-10-20,7.164286136627197,7.205357074737549,7.066071033477783,7.098570823669434,6.025242328643799,1141039200
+2009-10-21,7.12571382522583,7.4539289474487305,7.115356922149658,7.318571090698242,6.211977481842041,1193726800
+2009-10-22,7.310713768005371,7.423213958740234,7.232500076293945,7.32857084274292,6.220465183258057,791392000
+2009-10-23,7.346428871154785,7.349999904632568,7.258213996887207,7.283570766448975,6.1822686195373535,420786800
+2009-10-26,7.273929119110107,7.3839287757873535,7.146429061889648,7.231429100036621,6.138012409210205,484338400
+2009-10-27,7.20214319229126,7.243214130401611,7.01607084274292,7.048929214477539,5.98310661315918,756551600
+2009-10-28,7.061070919036865,7.072143077850342,6.824999809265137,6.871428966522217,5.832443714141846,818386800
+2009-10-29,6.964285850524902,7.028929233551025,6.862143039703369,7.012499809265137,5.952185153961182,570270400
+2009-10-30,7.002142906188965,7.028571128845215,6.7203569412231445,6.732142925262451,5.714219093322754,717525200
+2009-11-02,6.778571128845215,6.888570785522461,6.627500057220459,6.76107120513916,5.738773822784424,678983200
+2009-11-03,6.708929061889648,6.768570899963379,6.639999866485596,6.7410712242126465,5.721797466278076,522541600
+2009-11-04,6.81178617477417,6.923213958740234,6.793929100036621,6.814642906188965,5.784244537353516,487530400
+2009-11-05,6.871428966522217,6.964285850524902,6.850714206695557,6.929643154144287,5.881855487823486,384801200
+2009-11-06,6.875357151031494,6.971070766448975,6.871428966522217,6.940713882446289,5.891253471374512,295097600
+2009-11-09,7.033570766448975,7.210713863372803,7.009285926818848,7.195000171661377,6.107090473175049,528855600
+2009-11-10,7.179286003112793,7.320713996887207,7.178928852081299,7.24928617477417,6.153167724609375,401195200
+2009-11-11,7.305714130401611,7.3214287757873535,7.208213806152344,7.2589287757873535,6.161352634429932,443870000
+2009-11-12,7.255000114440918,7.31678581237793,7.193929195404053,7.213929176330566,6.1231584548950195,363731200
+2009-11-13,7.245357036590576,7.315357208251953,7.216785907745361,7.301785945892334,6.197731018066406,343240800
+2009-11-16,7.338571071624756,7.4285712242126465,7.321785926818848,7.379642963409424,6.263815879821777,485206400
+2009-11-17,7.360000133514404,7.408570766448975,7.3214287757873535,7.392857074737549,6.275032043457031,396513600
+2009-11-18,7.376429080963135,7.392857074737549,7.285714149475098,7.355713844299316,6.243504047393799,374320800
+2009-11-19,7.307499885559082,7.307499885559082,7.135714054107666,7.161070823669434,6.078291416168213,542326400
+2009-11-20,7.112500190734863,7.15678596496582,7.062857151031494,7.139999866485596,6.0604071617126465,406666400
+2009-11-23,7.25,7.357142925262451,7.248213768005371,7.3528571128845215,6.241080284118652,474896800
+2009-11-24,7.333213806152344,7.3528571128845215,7.246428966522217,7.30142879486084,6.197425365447998,318438400
+2009-11-25,7.335713863372803,7.3446431159973145,7.2771430015563965,7.292500019073486,6.18984842300415,286454000
+2009-11-27,7.114999771118164,7.248570919036865,7.0846428871154785,7.163928985595703,6.080718517303467,295257200
+2009-11-30,7.182499885559082,7.20285701751709,7.098928928375244,7.13964319229126,6.060104846954346,424858000
+2009-12-01,7.2228569984436035,7.241786003112793,7.0296430587768555,7.034643173217773,5.970979690551758,465763200
+2009-12-02,7.105713844299316,7.193571090698242,6.9910712242126465,7.008213996887207,5.948545932769775,715260000
+2009-12-03,7.050714015960693,7.106429100036621,7.009643077850342,7.0171427726745605,5.956125736236572,448719600
+2009-12-04,7.132143020629883,7.138570785522461,6.795713901519775,6.904285907745361,5.8603339195251465,826884800
+2009-12-07,6.904285907745361,6.9203572273254395,6.7385711669921875,6.748213768005371,5.7278618812561035,714758800
+2009-12-08,6.762856960296631,6.869643211364746,6.739285945892334,6.781071186065674,5.75575065612793,690398800
+2009-12-09,6.8314290046691895,7.07714319229126,6.796785831451416,7.064286231994629,5.996142387390137,684782000
+2009-12-10,7.125,7.132143020629883,7.00428581237793,7.01535701751709,5.954610347747803,489669600
+2009-12-11,7.063570976257324,7.0714287757873535,6.908214092254639,6.952499866485596,5.901258945465088,429774800
+2009-12-14,6.977499961853027,7.0510711669921875,6.877142906188965,7.034999847412109,5.971283435821533,495790400
+2009-12-15,6.993928909301758,7.053928852081299,6.902500152587891,6.934642791748047,5.886100769042969,419459600
+2009-12-16,6.9678568840026855,7.017857074737549,6.948214054107666,6.965356826782227,5.912170886993408,352984800
+2009-12-17,6.937857151031494,6.964285850524902,6.8214287757873535,6.852142810821533,5.816074848175049,388838800
+2009-12-18,6.898929119110107,6.982142925262451,6.878571033477783,6.979642868041992,5.924297332763672,608770400
+2009-12-21,7.001786231994629,7.1339287757873535,6.988214015960693,7.0796427726745605,6.0091753005981445,611906400
+2009-12-22,7.122857093811035,7.173213958740234,7.09499979019165,7.15571403503418,6.073745250701904,349515600
+2009-12-23,7.185713768005371,7.2278571128845215,7.171785831451416,7.2178568840026855,6.126491546630859,345525600
+2009-12-24,7.2696428298950195,7.476786136627197,7.262499809265137,7.465713977813721,6.33687162399292,500889200
+2009-12-28,7.561429023742676,7.64107084274292,7.4860711097717285,7.557499885559082,6.414780139923096,644565600
+2009-12-29,7.593928813934326,7.597143173217773,7.4546427726745605,7.4678568840026855,6.3386921882629395,445205600
+2009-12-30,7.458213806152344,7.5714287757873535,7.439642906188965,7.558570861816406,6.415688991546631,412084400
+2009-12-31,7.611785888671875,7.619643211364746,7.519999980926514,7.526071071624756,6.388103485107422,352410800
+2010-01-04,7.622499942779541,7.660714149475098,7.585000038146973,7.643214225769043,6.4875335693359375,493729600
+2010-01-05,7.664286136627197,7.699643135070801,7.6160712242126465,7.656428813934326,6.498749732971191,601904800
+2010-01-06,7.656428813934326,7.68678617477417,7.526785850524902,7.534643173217773,6.395379543304443,552160000
+2010-01-07,7.5625,7.5714287757873535,7.466071128845215,7.520713806152344,6.383556365966797,477131200
+2010-01-08,7.510714054107666,7.5714287757873535,7.466429233551025,7.570713996887207,6.425995826721191,447610800
+2010-01-11,7.599999904632568,7.607142925262451,7.444643020629883,7.503929138183594,6.3693084716796875,462229600
+2010-01-12,7.471070766448975,7.491786003112793,7.372142791748047,7.4185709953308105,6.296858787536621,594459600
+2010-01-13,7.423929214477539,7.533214092254639,7.289286136627197,7.523213863372803,6.385678291320801,605892000
+2010-01-14,7.503929138183594,7.5164289474487305,7.465000152587891,7.479642868041992,6.348694801330566,432894000
+2010-01-15,7.533214092254639,7.557143211364746,7.352499961853027,7.354642868041992,6.242595195770264,594067600
+2010-01-19,7.440357208251953,7.685357093811035,7.401429176330566,7.679999828338623,6.5187578201293945,730007600
+2010-01-20,7.675356864929199,7.698214054107666,7.482142925262451,7.56178617477417,6.418417930603027,612152800
+2010-01-21,7.574285984039307,7.618214130401611,7.400356769561768,7.431070804595947,6.30746603012085,608154400
+2010-01-22,7.385000228881836,7.410714149475098,7.041429042816162,7.0625,5.994625568389893,881767600
+2010-01-25,7.232500076293945,7.310713768005371,7.1496429443359375,7.252500057220459,6.15589714050293,1065699600
+2010-01-26,7.3553571701049805,7.632500171661377,7.235000133514404,7.355000019073486,6.242899417877197,1867110000
+2010-01-27,7.387499809265137,7.520713806152344,7.126070976257324,7.424285888671875,6.3017072677612305,1722568400
+2010-01-28,7.318929195404053,7.339285850524902,7.096428871154785,7.117499828338623,6.041308879852295,1173502400
+2010-01-29,7.181428909301758,7.221428871154785,6.794642925262451,6.859285831451416,5.822137832641602,1245952400
+2010-02-01,6.870357036590576,7.0,6.8321428298950195,6.9546427726745605,5.903074741363525,749876400
+2010-02-02,6.996786117553711,7.0114288330078125,6.906428813934326,6.994999885559082,5.937331199645996,698342400
+2010-02-03,6.9703569412231445,7.150000095367432,6.943571090698242,7.115356922149658,6.039490222930908,615328000
+2010-02-04,7.026071071624756,7.0846428871154785,6.841785907745361,6.85892915725708,5.821833610534668,757652000
+2010-02-05,6.879642963409424,7.0,6.816071033477783,6.980713844299316,5.925206661224365,850306800
+2010-02-08,6.98892879486084,7.067142963409424,6.9285712242126465,6.932857036590576,5.884584903717041,478270800
+2010-02-09,7.014999866485596,7.0535712242126465,6.955357074737549,7.006785869598389,5.947335243225098,632886800
+2010-02-10,6.996070861816406,7.021429061889648,6.937857151031494,6.968571186065674,5.9148993492126465,370361600
+2010-02-11,6.960000038146973,7.1339287757873535,6.930714130401611,7.0953569412231445,6.022515296936035,550345600
+2010-02-12,7.075356960296631,7.2014288902282715,6.982142925262451,7.156428813934326,6.074349880218506,655468800
+2010-02-16,7.2121429443359375,7.2746429443359375,7.197143077850342,7.264286041259766,6.165901184082031,543737600
+2010-02-17,7.292500019073486,7.296785831451416,7.1735711097717285,7.23392915725708,6.140134334564209,436396800
+2010-02-18,7.201070785522461,7.28178596496582,7.175714015960693,7.247499942779541,6.1516523361206055,422825200
+2010-02-19,7.209286212921143,7.257143020629883,7.182499885559082,7.202499866485596,6.1134562492370605,415469600
+2010-02-22,7.226428985595703,7.232142925262451,7.11392879486084,7.1578569412231445,6.075563430786133,390563600
+2010-02-23,7.142857074737549,7.190357208251953,6.989643096923828,7.0378570556640625,5.973708629608154,575094800
+2010-02-24,7.0796427726745605,7.194285869598389,7.065713882446289,7.166429042816162,6.0828399658203125,460566400
+2010-02-25,7.049285888671875,7.244999885559082,7.03178596496582,7.214285850524902,6.12346076965332,665126000
+2010-02-26,7.2278571128845215,7.327499866485596,7.214285850524902,7.307857036590576,6.202883720397949,507460800
+2010-03-01,7.348214149475098,7.482142925262451,7.337500095367432,7.463929176330566,6.335357189178467,550093600
+2010-03-02,7.497499942779541,7.5296430587768555,7.419285774230957,7.458929061889648,6.331113815307617,566546400
+2010-03-03,7.4621429443359375,7.495357036590576,7.42642879486084,7.476070880889893,6.345664978027344,372052800
+2010-03-04,7.474286079406738,7.5328569412231445,7.451070785522461,7.525356769561768,6.387497425079346,366041200
+2010-03-05,7.67642879486084,7.846428871154785,7.6653571128845215,7.819643020629883,6.637286186218262,899620400
+2010-03-08,7.857500076293945,7.86035680770874,7.794642925262451,7.824285984039307,6.641225814819336,429889600
+2010-03-09,7.796785831451416,8.035714149475098,7.78178596496582,7.965000152587891,6.760663986206055,920259200
+2010-03-10,7.993928909301758,8.052857398986816,7.971428871154785,8.029999732971191,6.815835952758789,596218000
+2010-03-11,7.996786117553711,8.053570747375488,7.975714206695557,8.053570747375488,6.835842609405518,405700400
+2010-03-12,8.120356559753418,8.133213996887207,8.0625,8.092857360839844,6.869190692901611,416323600
+2010-03-15,8.049285888671875,8.053570747375488,7.8660712242126465,7.994286060333252,6.785521507263184,493502800
+2010-03-16,8.006428718566895,8.03499984741211,7.946785926818848,8.016071319580078,6.804012298583984,446908000
+2010-03-17,8.032142639160156,8.087499618530273,7.973928928375244,8.00428581237793,6.794009685516357,450956800
+2010-03-18,8.003570556640625,8.035714149475098,7.950356960296631,8.023214340209961,6.810075759887695,342109600
+2010-03-19,8.028214454650879,8.044285774230957,7.901071071624756,7.9375,6.737321853637695,559445600
+2010-03-22,7.873929023742676,8.071429252624512,7.862500190734863,8.026785850524902,6.813108921051025,456419600
+2010-03-23,8.058570861816406,8.170714378356934,8.003570556640625,8.15571403503418,6.922540664672852,602431200
+2010-03-24,8.130000114440918,8.221428871154785,8.125356674194336,8.19178581237793,6.953160285949707,597780400
+2010-03-25,8.247142791748047,8.248929023742676,8.08035659790039,8.094642639160156,6.870705604553223,542284400
+2010-03-26,8.176786422729492,8.283928871154785,8.162500381469727,8.246429443359375,6.99954080581665,640875200
+2010-03-29,8.321429252624512,8.352499961853027,8.272143363952637,8.299642562866211,7.044705390930176,540744400
+2010-03-30,8.449999809265137,8.481429100036621,8.366070747375488,8.423213958740234,7.149595260620117,527310000
+2010-03-31,8.410357475280762,8.450357437133789,8.373571395874023,8.39285659790039,7.1238274574279785,430659600
+2010-04-01,8.478928565979004,8.526070594787598,8.3125,8.427499771118164,7.153234481811523,603145200
+2010-04-05,8.392143249511719,8.518214225769043,8.384642601013184,8.517499923706055,7.229624271392822,684507600
+2010-04-06,8.507143020629883,8.579999923706055,8.464285850524902,8.555000305175781,7.261454105377197,447017200
+2010-04-07,8.555356979370117,8.640000343322754,8.523571014404297,8.592857360839844,7.293586730957031,628502000
+2010-04-08,8.587142944335938,8.626428604125977,8.501428604125977,8.569643020629883,7.273882865905762,572989200
+2010-04-09,8.6225004196167,8.63892936706543,8.587857246398926,8.635356903076172,7.329661846160889,334182800
+2010-04-12,8.649999618530273,8.681071281433105,8.63607120513916,8.653214454650879,7.344818115234375,333026400
+2010-04-13,8.637857437133789,8.671428680419922,8.61107063293457,8.65821361541748,7.349059104919434,306210800
+2010-04-14,8.760000228881836,8.778928756713867,8.71678638458252,8.774642944335938,7.447885990142822,404076400
+2010-04-15,8.777856826782227,8.893928527832031,8.768214225769043,8.890000343322754,7.545801162719727,376784800
+2010-04-16,8.8774995803833,8.96928596496582,8.733928680419922,8.835714340209961,7.499724388122559,750545600
+2010-04-19,8.822500228881836,8.853214263916016,8.634642601013184,8.823928833007812,7.489719390869141,566924400
+2010-04-20,8.876428604125977,8.901785850524902,8.677143096923828,8.735357284545898,7.414541244506836,738326400
+2010-04-21,9.242856979370117,9.29464340209961,9.133213996887207,9.257857322692871,7.858037948608398,982391200
+2010-04-22,9.222857475280762,9.526785850524902,9.149999618530273,9.516785621643066,8.077815055847168,793424800
+2010-04-23,9.571070671081543,9.72071361541748,9.535714149475098,9.672499656677246,8.209983825683594,796955600
+2010-04-26,9.710000038146973,9.730713844299316,9.578213691711426,9.625,8.16966724395752,479068800
+2010-04-27,9.545356750488281,9.565713882446289,9.304286003112793,9.35857105255127,7.943524360656738,709343600
+2010-04-28,9.401785850524902,9.428570747375488,9.157500267028809,9.342857360839844,7.930185317993164,758402400
+2010-04-29,9.393570899963379,9.64285659790039,9.357500076293945,9.59428596496582,8.143600463867188,558840800
+2010-04-30,9.618213653564453,9.663213729858398,9.321429252624512,9.3246431350708,7.914725303649902,542463600
+2010-05-03,9.422857284545898,9.567143440246582,9.388570785522461,9.512499809265137,8.074178695678711,454342000
+2010-05-04,9.38892936706543,9.403214454650879,9.16964340209961,9.238571166992188,7.841666221618652,723819600
+2010-05-05,9.036786079406738,9.21928596496582,8.883213996887207,9.142499923706055,7.760122299194336,883103200
+2010-05-06,9.065357208251953,9.223214149475098,7.1160712242126465,8.79464340209961,7.46486234664917,1285860800
+2010-05-07,8.70392894744873,8.806071281433105,8.043213844299316,8.42357063293457,7.149896621704102,1676018400
+2010-05-10,8.9375,9.094642639160156,8.876070976257324,9.071070671081543,7.699491500854492,984306400
+2010-05-11,8.994285583496094,9.28178596496582,8.946429252624512,9.161429405212402,7.776191234588623,848906800
+2010-05-12,9.258570671081543,9.397500038146973,9.239286422729492,9.360357284545898,7.945037841796875,654379600
+2010-05-13,9.400713920593262,9.464285850524902,9.157142639160156,9.227143287658691,7.831969738006592,599712400
+2010-05-14,9.1128568649292,9.15999984741211,8.910714149475098,9.0649995803833,7.694340229034424,759362800
+2010-05-17,9.096428871154785,9.149286270141602,8.846785545349121,9.079285621643066,7.706467628479004,762834800
+2010-05-18,9.177857398986816,9.233928680419922,8.937856674194336,9.012857437133789,7.650082588195801,782678400
+2010-05-19,8.910714149475098,9.032856941223145,8.744643211364746,8.869285583496094,7.528219223022461,1025726800
+2010-05-20,8.638570785522461,8.708929061889648,8.436071395874023,8.491429328918457,7.20749568939209,1282915200
+2010-05-21,8.3149995803833,8.73214340209961,8.262499809265137,8.65428638458252,7.345728874206543,1223891200
+2010-05-24,8.831428527832031,8.960714340209961,8.795000076293945,8.812856674194336,7.4803242683410645,754238800
+2010-05-25,8.548213958740234,8.812856674194336,8.470000267028809,8.757857322692871,7.433640480041504,1048006400
+2010-05-26,8.931428909301758,9.004643440246582,8.70535659790039,8.71821403503418,7.399989128112793,850654000
+2010-05-27,8.949999809265137,9.067500114440918,8.896785736083984,9.048213958740234,7.680095195770264,666282400
+2010-05-28,9.26392936706543,9.264286041259766,9.048213958740234,9.174285888671875,7.787100315093994,815614800
+2010-06-01,9.274642944335938,9.497857093811035,9.248571395874023,9.315357208251953,7.906841278076172,876472800
+2010-06-02,9.447856903076172,9.45714282989502,9.297499656677246,9.426786422729492,8.001421928405762,688548000
+2010-06-03,9.47071361541748,9.483928680419922,9.3003568649292,9.397143363952637,7.976259708404541,650106800
+2010-06-04,9.221785545349121,9.353570938110352,9.093929290771484,9.14142894744873,7.75921106338501,758304400
+2010-06-07,9.224642753601074,9.255356788635254,8.948213577270508,8.962142944335938,7.6070380210876465,886942000
+2010-06-08,9.044285774230957,9.064286231994629,8.773214340209961,8.904643058776855,7.558229923248291,1000770400
+2010-06-09,8.981071472167969,8.996429443359375,8.660357475280762,8.685713768005371,7.372404098510742,854630000
+2010-06-10,8.744285583496094,8.963570594787598,8.649999618530273,8.946785926818848,7.594003677368164,776356000
+2010-06-11,8.865357398986816,9.066429138183594,8.834643363952637,9.053929328918457,7.684943675994873,545759200
+2010-06-14,9.14142894744873,9.255356788635254,9.071785926818848,9.081428527832031,7.708285808563232,602960400
+2010-06-15,9.130000114440918,9.280357360839844,9.125,9.274642944335938,7.872284412384033,585074000
+2010-06-16,9.324999809265137,9.5625,9.30821418762207,9.54464340209961,8.101460456848145,783678000
+2010-06-17,9.664285659790039,9.746429443359375,9.625,9.709643363952637,8.2415132522583,872855200
+2010-06-18,9.723214149475098,9.821429252624512,9.693571090698242,9.788213729858398,8.308201789855957,784621600
+2010-06-21,9.917499542236328,9.964642524719238,9.59749984741211,9.64892864227295,8.189977645874023,776490400
+2010-06-22,9.720000267028809,9.856071472167969,9.696429252624512,9.780357360839844,8.301535606384277,717262000
+2010-06-23,9.806428909301758,9.809286117553711,9.567856788635254,9.677499771118164,8.214227676391602,768457200
+2010-06-24,9.678570747375488,9.757143020629883,9.574999809265137,9.60714340209961,8.154508590698242,714277200
+2010-06-25,9.645000457763672,9.65250015258789,9.493213653564453,9.524999618530273,8.084786415100098,549942400
+2010-06-28,9.53321361541748,9.633929252624512,9.447142601013184,9.58214282989502,8.133289337158203,584948000
+2010-06-29,9.432856559753418,9.442500114440918,9.08214282989502,9.14892864227295,7.7655792236328125,1133344800
+2010-06-30,9.168213844299316,9.213213920593262,8.928929328918457,8.983214378356934,7.624921798706055,739452000
+2010-07-01,9.08214282989502,9.100000381469727,8.686429023742676,8.874285697937012,7.532463550567627,1022896000
+2010-07-02,8.946070671081543,8.961786270141602,8.685713768005371,8.819286346435547,7.485778331756592,693842800
+2010-07-06,8.964285850524902,9.028571128845215,8.791428565979004,8.879643440246582,7.537008285522461,615235600
+2010-07-07,8.946070671081543,9.241786003112793,8.91964340209961,9.238213539123535,7.841362953186035,654556000
+2010-07-08,9.374285697937012,9.389286041259766,9.103214263916016,9.217499732971191,7.823780059814453,738144400
+2010-07-09,9.174642562866211,9.282142639160156,9.1128568649292,9.272143363952637,7.870163917541504,433322400
+2010-07-12,9.233214378356934,9.351785659790039,9.102143287658691,9.188928604125977,7.799529075622559,562878400
+2010-07-13,9.15428638458252,9.157142639160156,8.801071166992188,8.992856979370117,7.633106231689453,1190924000
+2010-07-14,8.906429290771484,9.135713577270508,8.89285659790039,9.026070594787598,7.661296367645264,812047600
+2010-07-15,8.865357398986816,9.177499771118164,8.83214282989502,8.98035717010498,7.622495174407959,824866000
+2010-07-16,9.042142868041992,9.106071472167969,8.871786117553711,8.925000190734863,7.575510025024414,1039858400
+2010-07-19,8.924285888671875,8.924285888671875,8.557143211364746,8.770713806152344,7.444552898406982,1024478000
+2010-07-20,8.675000190734863,9.032142639160156,8.571785926818848,8.996070861816406,7.635832786560059,1074950800
+2010-07-21,9.467499732971191,9.469642639160156,9.071429252624512,9.079999923706055,7.707073211669922,1185671200
+2010-07-22,9.20285701751709,9.285714149475098,9.118213653564453,9.250714302062988,7.8519744873046875,645318800
+2010-07-23,9.181785583496094,9.299285888671875,9.152856826782227,9.283571243286133,7.87986421585083,533388800
+2010-07-26,9.285714149475098,9.289285659790039,9.20392894744873,9.260000228881836,7.859856605529785,420551600
+2010-07-27,9.31678581237793,9.45714282989502,9.296428680419922,9.431428909301758,8.005364418029785,584771600
+2010-07-28,9.416786193847656,9.499643325805664,9.29464340209961,9.319999694824219,7.9107866287231445,519985200
+2010-07-29,9.311071395874023,9.380356788635254,9.146429061889648,9.21821403503418,7.824387073516846,643806800
+2010-07-30,9.13892936706543,9.274999618530273,9.103570938110352,9.1875,7.798317909240723,448210000
+2010-08-02,9.30142879486084,9.378213882446289,9.272143363952637,9.351785659790039,7.937762260437012,428055600
+2010-08-03,9.321785926818848,9.402142524719238,9.265000343322754,9.354642868041992,7.940186500549316,417653600
+2010-08-04,9.3871431350708,9.438570976257324,9.296786308288574,9.392143249511719,7.972020626068115,420375200
+2010-08-05,9.34749984741211,9.399286270141602,9.305356979370117,9.346428871154785,7.933216094970703,289097200
+2010-08-06,9.277856826782227,9.338929176330566,9.201070785522461,9.288928985595703,7.88441276550293,444897600
+2010-08-09,9.338570594787598,9.362500190734863,9.270357131958008,9.348214149475098,7.934732913970947,303128000
+2010-08-10,9.280357360839844,9.301786422729492,9.198213577270508,9.264642715454102,7.863797664642334,451920000
+2010-08-11,9.121429443359375,9.131786346435547,8.921786308288574,8.935357093811035,7.584297180175781,620054400
+2010-08-12,8.810357093811035,9.039285659790039,8.789999961853027,8.992500305175781,7.632802963256836,534920400
+2010-08-13,8.987500190734863,8.99571418762207,8.896071434020996,8.896429061889648,7.55125617980957,354869200
+2010-08-16,8.842143058776855,8.928929328918457,8.807856559753418,8.84428596496582,7.507000923156738,318430000
+2010-08-17,8.931428909301758,9.093929290771484,8.899999618530273,8.998929023742676,7.638259410858154,422640400
+2010-08-18,9.012857437133789,9.095356941223145,8.984999656677246,9.038213729858398,7.671607971191406,339696000
+2010-08-19,9.029999732971191,9.052857398986816,8.881428718566895,8.924285888671875,7.574902534484863,426706000
+2010-08-20,8.90678596496582,9.068571090698242,8.89285659790039,8.915714263916016,7.567628860473633,384230000
+2010-08-23,8.992500305175781,9.0,8.758929252624512,8.778571128845215,7.451220989227295,414041600
+2010-08-24,8.666786193847656,8.678570747375488,8.523214340209961,8.568928718566895,7.2732768058776855,602565600
+2010-08-25,8.501428604125977,8.713929176330566,8.471428871154785,8.674642562866211,7.36300802230835,596867600
+2010-08-26,8.766071319580078,8.776785850524902,8.581428527832031,8.581428527832031,7.28388786315918,466505200
+2010-08-27,8.633929252624512,8.664643287658691,8.412857055664062,8.62928581237793,7.324508190155029,548391200
+2010-08-30,8.598570823669434,8.776785850524902,8.59571361541748,8.660714149475098,7.351181983947754,383289200
+2010-08-31,8.637499809265137,8.734286308288574,8.583929061889648,8.682143211364746,7.369372367858887,420786800
+2010-09-01,8.838213920593262,8.980713844299316,8.795714378356934,8.940357208251953,7.588543891906738,697037600
+2010-09-02,8.973570823669434,9.006071090698242,8.8774995803833,9.006071090698242,7.644321918487549,415427600
+2010-09-03,9.110357284545898,9.242142677307129,9.089285850524902,9.241786003112793,7.844398021697998,520788800
+2010-09-07,9.165714263916016,9.268928527832031,9.151785850524902,9.207500457763672,7.815293788909912,342557600
+2010-09-08,9.277856826782227,9.442500114440918,9.253570556640625,9.390000343322754,7.970202445983887,526551200
+2010-09-09,9.465714454650879,9.518570899963379,9.390000343322754,9.395357131958008,7.9747467041015625,438575200
+2010-09-10,9.399642944335938,9.446429252624512,9.335714340209961,9.407500267028809,7.985054016113281,387542400
+2010-09-13,9.493571281433105,9.581428527832031,9.491429328918457,9.537142753601074,8.0950927734375,388780000
+2010-09-14,9.507499694824219,9.613213539123535,9.482856750488281,9.57357120513916,8.126015663146973,408150400
+2010-09-15,9.577500343322754,9.656429290771484,9.565713882446289,9.650713920593262,8.191492080688477,429368800
+2010-09-16,9.651429176330566,9.881071090698242,9.625,9.8774995803833,8.383986473083496,652103200
+2010-09-17,9.917499542236328,9.927143096923828,9.774286270141602,9.834643363952637,8.347612380981445,634477200
+2010-09-20,9.859999656677246,10.135000228881836,9.851785659790039,10.115357398986816,8.5858793258667,658677600
+2010-09-21,10.137857437133789,10.262499809265137,10.099642753601074,10.134642601013184,8.602249145507812,668074400
+2010-09-22,10.096785545349121,10.28499984741211,10.086071014404297,10.276785850524902,8.722900390625,585289600
+2010-09-23,10.22607135772705,10.455714225769043,10.214285850524902,10.318571090698242,8.758367538452148,786116800
+2010-09-24,10.432143211364746,10.483214378356934,10.376786231994629,10.4399995803833,8.861435890197754,649488000
+2010-09-27,10.499285697937012,10.526070594787598,10.393214225769043,10.398571014404297,8.826272010803223,482834800
+2010-09-28,10.420356750488281,10.420356750488281,9.821429252624512,10.244999885559082,8.695920944213867,1035042400
+2010-09-29,10.258213996887207,10.350357055664062,10.214285850524902,10.263214111328125,8.711380004882812,469644000
+2010-09-30,10.321429252624512,10.35714340209961,10.04464340209961,10.133929252624512,8.601645469665527,673391600
+2010-10-01,10.219642639160156,10.234999656677246,10.048213958740234,10.09000015258789,8.564356803894043,448142800
+2010-10-04,10.057143211364746,10.103570938110352,9.920356750488281,9.95142936706543,8.44674015045166,435302000
+2010-10-05,10.071429252624512,10.337499618530273,10.0649995803833,10.319286346435547,8.7589750289917,501967200
+2010-10-06,10.342499732971191,10.428214073181152,10.187856674194336,10.328213691711426,8.766554832458496,670868800
+2010-10-07,10.369285583496094,10.374285697937012,10.246786117553711,10.329285621643066,8.767461776733398,408399600
+2010-10-08,10.418213844299316,10.51785659790039,10.35714340209961,10.5024995803833,8.914484977722168,658403200
+2010-10-11,10.526429176330566,10.615714073181152,10.521429061889648,10.54857063293457,8.953588485717773,427753200
+2010-10-12,10.5503568649292,10.696429252624512,10.446070671081543,10.662142753601074,9.0499906539917,558544000
+2010-10-13,10.721428871154785,10.784285545349121,10.70714282989502,10.71928596496582,9.098489761352539,630092400
+2010-10-14,10.774642944335938,10.802499771118164,10.728570938110352,10.796786308288574,9.164277076721191,435296400
+2010-10-15,10.979999542236328,11.25,10.889642715454102,11.240714073181152,9.541080474853516,922194000
+2010-10-18,11.373929023742676,11.39285659790039,11.224642753601074,11.35714340209961,9.639904022216797,1093010800
+2010-10-19,10.835714340209961,11.206070899963379,10.71500015258789,11.053214073181152,9.381929397583008,1232784000
+2010-10-20,11.035714149475098,11.223214149475098,10.959643363952637,11.090356826782227,9.413458824157715,721624400
+2010-10-21,11.15571403503418,11.240714073181152,10.95714282989502,11.054286003112793,9.382838249206543,551460000
+2010-10-22,11.038213729858398,11.072856903076172,10.939286231994629,10.981071472167969,9.320693969726562,372778000
+2010-10-25,11.038928985595703,11.128570556640625,11.015713691711426,11.029999732971191,9.362225532531738,392462000
+2010-10-26,10.959643363952637,11.062143325805664,10.916070938110352,11.001786231994629,9.338281631469727,392929600
+2010-10-27,10.987500190734863,11.067856788635254,10.914285659790039,10.993928909301758,9.331605911254883,399002800
+2010-10-28,10.998213768005371,11.0,10.746429443359375,10.901429176330566,9.253093719482422,551051200
+2010-10-29,10.865357398986816,10.924285888671875,10.745356559753418,10.749285697937012,9.123955726623535,430511200
+2010-11-01,10.793571472167969,10.914285659790039,10.79285717010498,10.863571166992188,9.220966339111328,423889200
+2010-11-02,10.964285850524902,11.078213691711426,10.964285850524902,11.04857063293457,9.3779878616333,433930000
+2010-11-03,11.120356559753418,11.174285888671875,11.018928527832031,11.171428680419922,9.482271194458008,508348400
+2010-11-04,11.266071319580078,11.4350004196167,11.251070976257324,11.366786003112793,9.648087501525879,642488000
+2010-11-05,11.356785774230957,11.413213729858398,11.3125,11.326070785522461,9.613530158996582,361253200
+2010-11-08,11.328571319580078,11.420356750488281,11.312856674194336,11.37928581237793,9.658697128295898,281758400
+2010-11-09,11.466071128845215,11.475000381469727,11.23214340209961,11.28857135772705,9.58169937133789,383544000
+2010-11-10,11.308570861816406,11.384642601013184,11.198213577270508,11.358214378356934,9.640812873840332,384227200
+2010-11-11,11.25,11.371429443359375,11.223214149475098,11.308929443359375,9.598983764648438,361284000
+2010-11-12,11.285714149475098,11.303570747375488,10.843929290771484,11.001070976257324,9.337674140930176,795846800
+2010-11-15,11.01642894744873,11.090714454650879,10.938214302062988,10.965714454650879,9.307662010192871,403606000
+2010-11-16,10.918571472167969,10.985713958740234,10.6899995803833,10.771071434020996,9.142447471618652,657650000
+2010-11-17,10.757143020629883,10.856785774230957,10.634285926818848,10.73214340209961,9.109406471252441,479449600
+2010-11-18,10.899999618530273,11.059642791748047,10.881786346435547,11.01535701751709,9.349798202514648,494491200
+2010-11-19,10.998929023742676,11.014286041259766,10.901429176330566,10.954643249511719,9.298263549804688,384843200
+2010-11-22,10.95285701751709,11.191429138183594,10.923929214477539,11.191429138183594,9.499244689941406,393075200
+2010-11-23,11.087499618530273,11.133929252624512,10.94857120513916,11.026070594787598,9.358887672424316,519447600
+2010-11-24,11.14285659790039,11.264286041259766,11.133929252624512,11.242856979370117,9.542896270751953,413725200
+2010-11-26,11.204999923706055,11.346428871154785,11.17642879486084,11.25,9.548961639404297,237585600
+2010-11-29,11.26785659790039,11.338570594787598,11.12071418762207,11.31678581237793,9.605647087097168,445785200
+2010-11-30,11.197856903076172,11.227143287658691,11.102499961853027,11.112500190734863,9.4322509765625,501858000
+2010-12-01,11.259642601013184,11.348214149475098,11.25,11.300000190734863,9.591401100158691,461750800
+2010-12-02,11.340356826782227,11.39285659790039,11.246070861816406,11.362500190734863,9.644450187683105,462837200
+2010-12-03,11.321785926818848,11.380356788635254,11.297857284545898,11.337142944335938,9.62292766571045,342092800
+2010-12-06,11.380000114440918,11.511786460876465,11.372142791748047,11.433929443359375,9.705078125,448481600
+2010-12-07,11.564286231994629,11.571070671081543,11.361429214477539,11.364643096923828,9.646269798278809,391454000
+2010-12-08,11.415356636047363,11.46500015258789,11.325357437133789,11.464642524719238,9.731147766113281,321935600
+2010-12-09,11.504643440246582,11.51785659790039,11.393570899963379,11.420000076293945,9.693253517150879,294151200
+2010-12-10,11.416070938110352,11.466071128845215,11.378570556640625,11.44857120513916,9.717509269714355,262511200
+2010-12-13,11.584643363952637,11.609286308288574,11.464285850524902,11.488213539123535,9.751154899597168,439815600
+2010-12-14,11.490357398986816,11.519286155700684,11.39285659790039,11.438928604125977,9.709321022033691,351008000
+2010-12-15,11.428570747375488,11.535714149475098,11.399642944335938,11.441429138183594,9.711443901062012,417312000
+2010-12-16,11.467499732971191,11.521785736083984,11.432143211364746,11.473214149475098,9.738425254821777,322030800
+2010-12-17,11.486785888671875,11.492500305175781,11.436785697937012,11.450357437133789,9.719026565551758,386929200
+2010-12-20,11.485713958740234,11.54464340209961,11.365357398986816,11.507499694824219,9.767523765563965,385610400
+2010-12-21,11.535714149475098,11.585356712341309,11.501786231994629,11.578571319580078,9.82784652709961,256354000
+2010-12-22,11.584285736083984,11.632857322692871,11.555356979370117,11.6128568649292,9.856951713562012,265921600
+2010-12-23,11.60714340209961,11.612500190734863,11.541786193847656,11.557143211364746,9.809666633605957,223157200
+2010-12-27,11.530357360839844,11.622857093811035,11.482856750488281,11.59571361541748,9.842400550842285,249816000
+2010-12-28,11.639642715454102,11.666428565979004,11.609286308288574,11.623929023742676,9.866351127624512,175924000
+2010-12-29,11.650713920593262,11.658928871154785,11.610713958740234,11.617500305175781,9.860896110534668,163139200
+2010-12-30,11.624285697937012,11.625356674194336,11.537500381469727,11.559286117553711,9.811484336853027,157494400
+2010-12-31,11.533928871154785,11.552857398986816,11.475357055664062,11.520000457763672,9.7781400680542,193508000
+2011-01-03,11.630000114440918,11.795000076293945,11.601428985595703,11.770357131958008,9.990635871887207,445138400
+2011-01-04,11.872857093811035,11.875,11.719642639160156,11.831786155700684,10.042779922485352,309080800
+2011-01-05,11.76964282989502,11.940713882446289,11.76785659790039,11.928570747375488,10.124930381774902,255519600
+2011-01-06,11.954285621643066,11.973214149475098,11.889286041259766,11.918929100036621,10.116748809814453,300428800
+2011-01-07,11.928214073181152,12.012499809265137,11.853570938110352,12.00428581237793,10.189193725585938,311931200
+2011-01-10,12.10107135772705,12.258213996887207,12.041786193847656,12.23035717010498,10.381086349487305,448560000
+2011-01-11,12.317143440246582,12.319999694824219,12.123929023742676,12.20142936706543,10.35653018951416,444108000
+2011-01-12,12.258929252624512,12.301071166992188,12.214285850524902,12.300713539123535,10.440801620483398,302590400
+2011-01-13,12.327142715454102,12.380000114440918,12.280357360839844,12.34571361541748,10.479000091552734,296780400
+2011-01-14,12.353214263916016,12.445713996887207,12.30142879486084,12.445713996887207,10.56387996673584,308840000
+2011-01-18,11.768570899963379,12.312856674194336,11.64285659790039,12.166070938110352,10.326516151428223,1880998000
+2011-01-19,12.441070556640625,12.449999809265137,12.031429290771484,12.101428985595703,10.271651268005371,1135612800
+2011-01-20,12.01535701751709,12.08214282989502,11.789999961853027,11.881428718566895,10.084916114807129,764789200
+2011-01-21,11.920356750488281,11.960000038146973,11.665356636047363,11.668571472167969,9.904240608215332,754401200
+2011-01-24,11.673929214477539,12.051786422729492,11.668571472167969,12.051786422729492,10.22951602935791,574683200
+2011-01-25,12.011786460876465,12.194286346435547,11.948928833007812,12.192856788635254,10.349251747131348,546868000
+2011-01-26,12.248571395874023,12.342857360839844,12.196429252624512,12.280357360839844,10.42352294921875,506875600
+2011-01-27,12.277856826782227,12.310357093811035,12.243928909301758,12.257499694824219,10.404123306274414,285026000
+2011-01-28,12.291786193847656,12.300000190734863,11.911786079406738,12.003570556640625,10.188590049743652,592057200
+2011-01-31,11.992856979370117,12.144286155700684,11.939286231994629,12.118571281433105,10.286203384399414,377246800
+2011-02-01,12.189286231994629,12.344642639160156,12.177857398986816,12.322500228881836,10.459297180175781,426633200
+2011-02-02,12.301786422729492,12.33035659790039,12.26964282989502,12.29714298248291,10.437771797180176,258955200
+2011-02-03,12.278571128845215,12.294285774230957,12.091071128845215,12.265713691711426,10.411094665527344,393797600
+2011-02-04,12.272856712341309,12.382143020629883,12.268214225769043,12.375,10.503856658935547,321840400
+2011-02-07,12.424642562866211,12.616070747375488,12.415714263916016,12.567143440246582,10.666946411132812,485021600
+2011-02-08,12.631428718566895,12.697142601013184,12.576786041259766,12.685713768005371,10.767589569091797,381040800
+2011-02-09,12.685357093811035,12.821429252624512,12.673929214477539,12.791428565979004,10.857317924499512,482745200
+2011-02-10,12.76392936706543,12.85714340209961,12.428570747375488,12.662142753601074,10.74758529663086,928550000
+2011-02-11,12.66964340209961,12.778571128845215,12.626428604125977,12.744643211364746,10.817606925964355,367572800
+2011-02-14,12.742500305175781,12.838570594787598,12.739643096923828,12.82785701751709,10.888243675231934,310416400
+2011-02-15,12.828213691711426,12.856071472167969,12.76964282989502,12.853570938110352,10.910067558288574,284174800
+2011-02-16,12.885713577270508,13.032142639160156,12.875,12.968929290771484,11.00798225402832,481157600
+2011-02-17,12.758929252624512,12.866786003112793,12.732856750488281,12.796428680419922,10.861565589904785,530583200
+2011-02-18,12.811071395874023,12.839285850524902,12.482856750488281,12.520000457763672,10.626935958862305,816057200
+2011-02-22,12.219642639160156,12.335714340209961,12.061429023742676,12.09321403503418,10.264676094055176,872555600
+2011-02-23,12.098929405212402,12.308570861816406,12.09321403503418,12.236429214477539,10.386237144470215,671854400
+2011-02-24,12.286429405212402,12.326786041259766,12.084643363952637,12.24571418762207,10.394119262695312,499900800
+2011-02-25,12.330714225769043,12.443928718566895,12.314286231994629,12.434286117553711,10.554178237915039,380018800
+2011-02-28,12.544285774230957,12.680356979370117,12.539999961853027,12.614643096923828,10.70726490020752,403074000
+2011-03-01,12.695357322692871,12.704285621643066,12.417142868041992,12.475357055664062,10.589041709899902,456136800
+2011-03-02,12.498571395874023,12.655357360839844,12.442856788635254,12.575714111328125,10.674222946166992,602590800
+2011-03-03,12.756786346435547,12.849642753601074,12.71142864227295,12.841428756713867,10.899760246276855,500788400
+2011-03-04,12.85964298248291,12.867500305175781,12.776785850524902,12.85714340209961,10.913102149963379,453266800
+2011-03-07,12.907142639160156,12.916786193847656,12.546786308288574,12.691429138183594,10.772441864013672,546123200
+2011-03-08,12.6753568649292,12.764286041259766,12.58035659790039,12.705714225769043,10.784565925598145,356316800
+2011-03-09,12.667499542236328,12.670000076293945,12.521429061889648,12.588213920593262,10.684832572937012,453306000
+2011-03-10,12.468570709228516,12.491786003112793,12.317856788635254,12.381071090698242,10.50900936126709,507539200
+2011-03-11,12.333213806152344,12.582857131958008,12.321429252624512,12.571070671081543,10.670281410217285,471080400
+2011-03-14,12.613571166992188,12.731429100036621,12.546786308288574,12.627142906188965,10.717874526977539,435957200
+2011-03-15,12.217857360839844,12.422857284545898,12.146429061889648,12.336786270141602,10.471420288085938,721081200
+2011-03-16,12.214285850524902,12.25,11.652142524719238,11.786070823669434,10.003978729248047,1162011200
+2011-03-17,12.029643058776855,12.128929138183594,11.809286117553711,11.95142936706543,10.144330024719238,659422400
+2011-03-18,12.040356636047363,12.078571319580078,11.785714149475098,11.809642791748047,10.023983001708984,753214000
+2011-03-21,11.999643325805664,12.133570671081543,11.973570823669434,12.117856979370117,10.285594940185547,409402000
+2011-03-22,12.234286308288574,12.236429214477539,12.112142562866211,12.185713768005371,10.343193054199219,325922800
+2011-03-23,12.117142677307129,12.150713920593262,11.998213768005371,12.11392879486084,10.282259941101074,372996400
+2011-03-24,12.208929061889648,12.35714340209961,12.102143287658691,12.320357322692871,10.457479476928711,404712000
+2011-03-25,12.431071281433105,12.57357120513916,12.393570899963379,12.555000305175781,10.65664291381836,448910000
+2011-03-28,12.612500190734863,12.65428638458252,12.515713691711426,12.515713691711426,10.623294830322266,309355200
+2011-03-29,12.416428565979004,12.534285545349121,12.359286308288574,12.534285545349121,10.639056205749512,352900800
+2011-03-30,12.522856712341309,12.531429290771484,12.408571243286133,12.451070785522461,10.568425178527832,329406000
+2011-03-31,12.369999885559082,12.492856979370117,12.359286308288574,12.446785926818848,10.564788818359375,274019200
+2011-04-01,12.539643287658691,12.556785583496094,12.260713577270508,12.305713653564453,10.445047378540039,418661600
+2011-04-04,12.296786308288574,12.307143211364746,12.085714340209961,12.185357093811035,10.342887878417969,460084800
+2011-04-05,12.035357475280762,12.223214149475098,12.0,12.103214263916016,10.27316665649414,482731200
+2011-04-06,12.186429023742676,12.282142639160156,12.040714263916016,12.072856903076172,10.24739933013916,402539200
+2011-04-07,12.074999809265137,12.15821361541748,12.001070976257324,12.074286460876465,10.248611450195312,373447200
+2011-04-08,12.140000343322754,12.148214340209961,11.926786422729492,11.966428756713867,10.157063484191895,377535200
+2011-04-11,11.930713653564453,11.988213539123535,11.786429405212402,11.814286231994629,10.027923583984375,398946800
+2011-04-12,11.803214073181152,11.918929100036621,11.79285717010498,11.871429443359375,10.076425552368164,425639200
+2011-04-13,11.96500015258789,12.005000114440918,11.875714302062988,12.004643440246582,10.189502716064453,346220000
+2011-04-14,11.95714282989502,12.0,11.859286308288574,11.872142791748047,10.077033996582031,301800800
+2011-04-15,11.903571128845215,11.915714263916016,11.671428680419922,11.694999694824219,9.926673889160156,453605600
+2011-04-18,11.646429061889648,11.865357398986816,11.434286117553711,11.851785659790039,10.059754371643066,609898800
+2011-04-19,11.896429061889648,12.070713996887207,11.846785545349121,12.066429138183594,10.241943359375,419378400
+2011-04-20,12.268214225769043,12.348214149475098,12.196429252624512,12.228928565979004,10.37986946105957,700666400
+2011-04-21,12.678570747375488,12.68321418762207,12.447142601013184,12.524999618530273,10.631179809570312,753810400
+2011-04-25,12.5121431350708,12.633929252624512,12.510713577270508,12.607500076293945,10.701200485229492,266546000
+2011-04-26,12.62928581237793,12.678214073181152,12.476785659790039,12.515000343322754,10.62269115447998,338800000
+2011-04-27,12.579999923706055,12.583929061889648,12.396429061889648,12.505356788635254,10.614503860473633,356213200
+2011-04-28,12.36392879486084,12.491070747375488,12.34000015258789,12.383929252624512,10.51143741607666,360959200
+2011-04-29,12.385000228881836,12.641071319580078,12.381071090698242,12.504643440246582,10.613895416259766,1006345200
+2011-05-02,12.490714073181152,12.516785621643066,12.339285850524902,12.367142677307129,10.49718952178955,442713600
+2011-05-03,12.428214073181152,12.496070861816406,12.343570709228516,12.435713768005371,10.555390357971191,313348000
+2011-05-04,12.437856674194336,12.565357208251953,12.388570785522461,12.48464298248291,10.596921920776367,389250400
+2011-05-05,12.442856788635254,12.533928871154785,12.358928680419922,12.383929252624512,10.51143741607666,335969200
+2011-05-06,12.48892879486084,12.5,12.364643096923828,12.380714416503906,10.508709907531738,280134400
+2011-05-09,12.42357063293457,12.471428871154785,12.376070976257324,12.414285659790039,10.537199020385742,204747200
+2011-05-10,12.460356712341309,12.48892879486084,12.380714416503906,12.48035717010498,10.593284606933594,282091600
+2011-05-11,12.46500015258789,12.5,12.329999923706055,12.401070594787598,10.525984764099121,336000000
+2011-05-12,12.361429214477539,12.397143363952637,12.223929405212402,12.3774995803833,10.50597858428955,322000000
+2011-05-13,12.345000267028809,12.366070747375488,12.155357360839844,12.160714149475098,10.321971893310547,326116000
+2011-05-16,12.114286422729492,12.186429023742676,11.878570556640625,11.903571128845215,10.10371208190918,449775200
+2011-05-17,11.85714340209961,12.005000114440918,11.811785697937012,12.005000114440918,10.189800262451172,452334400
+2011-05-18,12.016785621643066,12.180356979370117,12.0,12.138214111328125,10.302873611450195,334776400
+2011-05-19,12.217143058776855,12.228928565979004,12.095356941223145,12.161786079406738,10.322879791259766,261170000
+2011-05-20,12.127142906188965,12.176786422729492,11.96500015258789,11.972143173217773,10.161911964416504,337968400
+2011-05-23,11.784643173217773,11.999285697937012,11.765000343322754,11.942856788635254,10.137052536010742,383600000
+2011-05-24,11.98214340209961,11.996429443359375,11.833571434020996,11.86392879486084,10.070061683654785,321927200
+2011-05-25,11.90821361541748,12.091428756713867,11.887499809265137,12.027856826782227,10.20920467376709,294224000
+2011-05-26,11.998929023742676,12.03178596496582,11.943928718566895,11.964285850524902,10.155245780944824,222560800
+2011-05-27,11.95714282989502,12.05821418762207,11.939642906188965,12.0503568649292,10.228301048278809,203599200
+2011-05-31,12.182143211364746,12.422499656677246,12.178570747375488,12.422499656677246,10.544171333312988,417754400
+2011-06-01,12.459643363952637,12.576070785522461,12.308929443359375,12.339642524719238,10.473845481872559,554682800
+2011-06-02,12.375,12.427857398986816,12.296428680419922,12.360713958740234,10.491730690002441,338783200
+2011-06-03,12.256428718566895,12.333213806152344,12.214642524719238,12.265713691711426,10.411094665527344,313250000
+2011-06-06,12.346428871154785,12.39464282989502,12.064642906188965,12.072856903076172,10.24739933013916,461941200
+2011-06-07,12.077500343322754,12.079285621643066,11.853570938110352,11.85857105255127,10.065513610839844,529785200
+2011-06-08,11.849286079406738,11.95714282989502,11.808929443359375,11.865714073181152,10.071578979492188,333723600
+2011-06-09,11.901785850524902,11.916786193847656,11.8125,11.838929176330566,10.048844337463379,275088800
+2011-06-10,11.805356979370117,11.845000267028809,11.625356674194336,11.639286041259766,9.879383087158203,433955200
+2011-06-13,11.685713768005371,11.725357055664062,11.60964298248291,11.664285659790039,9.900606155395508,329473200
+2011-06-14,11.785714149475098,11.901785850524902,11.76107120513916,11.872857093811035,10.077640533447266,334569200
+2011-06-15,11.776785850524902,11.796428680419922,11.602856636047363,11.66964340209961,9.9051513671875,399196000
+2011-06-16,11.675000190734863,11.738571166992188,11.368928909301758,11.6128568649292,9.856951713562012,510591200
+2011-06-17,11.749643325805664,11.758929252624512,11.40571403503418,11.437856674194336,9.708413124084473,615020000
+2011-06-20,11.334285736083984,11.346428871154785,11.089285850524902,11.261428833007812,9.558660507202148,640645600
+2011-06-21,11.3100004196167,11.635713577270508,11.257143020629883,11.617856979370117,9.861199378967285,493382400
+2011-06-22,11.6128568649292,11.746429443359375,11.513570785522461,11.521785736083984,9.779653549194336,390583200
+2011-06-23,11.390713691711426,11.846071243286133,11.361429214477539,11.829643249511719,10.040964126586914,559759200
+2011-06-24,11.834643363952637,11.898214340209961,11.610357284545898,11.655357360839844,9.893028259277344,439807200
+2011-06-27,11.6996431350708,11.925000190734863,11.6875,11.85857105255127,10.065513610839844,339813600
+2011-06-28,11.916070938110352,12.024999618530273,11.908571243286133,11.973570823669434,10.163125038146973,294299600
+2011-06-29,12.001428604125977,12.013214111328125,11.852856636047363,11.930000305175781,10.126145362854004,352545200
+2011-06-30,11.953571319580078,12.004643440246582,11.8871431350708,11.988213539123535,10.175552368164062,322954800
+2011-07-01,11.998213768005371,12.26785659790039,11.935713768005371,12.259285926818848,10.405640602111816,435313200
+2011-07-05,12.25,12.493928909301758,12.23214340209961,12.479642868041992,10.59267807006836,355054000
+2011-07-06,12.462499618530273,12.646429061889648,12.382499694824219,12.562856674194336,10.663309097290039,444626000
+2011-07-07,12.666786193847656,12.785714149475098,12.64285659790039,12.757143020629883,10.828218460083008,399663600
+2011-07-08,12.619285583496094,12.85714340209961,12.578571319580078,12.846785545349121,10.90430736541748,489633200
+2011-07-11,12.726428985595703,12.848929405212402,12.600713729858398,12.64285659790039,10.73121452331543,442674400
+2011-07-12,12.626070976257324,12.774286270141602,12.450714111328125,12.633929252624512,10.723636627197266,451609200
+2011-07-13,12.797499656677246,12.85714340209961,12.727856636047363,12.786429405212402,10.853075981140137,391638800
+2011-07-14,12.893214225769043,12.914643287658691,12.726428985595703,12.77750015258789,10.84549617767334,430533600
+2011-07-15,12.89892864227295,13.035714149475098,12.827500343322754,13.032856941223145,11.062244415283203,484467200
+2011-07-18,13.051071166992188,13.380356788635254,13.045714378356934,13.350000381469727,11.33143424987793,572653200
+2011-07-19,13.5,13.523214340209961,13.332857131958008,13.458929061889648,11.423890113830566,819145600
+2011-07-20,14.147143363952637,14.15250015258789,13.785714149475098,13.817856788635254,11.72854995727539,941340400
+2011-07-21,13.819643020629883,13.930713653564453,13.710714340209961,13.831786155700684,11.740375518798828,526534400
+2011-07-22,13.868571281433105,14.108928680419922,13.848214149475098,14.046428680419922,11.922558784484863,516728800
+2011-07-25,13.941070556640625,14.285714149475098,13.914999961853027,14.23214340209961,12.080192565917969,589806000
+2011-07-26,14.285714149475098,14.446429252624512,14.274286270141602,14.407500267028809,12.229039192199707,476582400
+2011-07-27,14.306785583496094,14.380000114440918,14.005356788635254,14.021071434020996,11.901037216186523,659324400
+2011-07-28,13.986429214477539,14.178214073181152,13.861785888671875,13.993571281433105,11.877694129943848,594034000
+2011-07-29,13.84428596496582,14.112500190734863,13.714285850524902,13.945713996887207,11.83707332611084,632584400
+2011-08-01,14.206428527832031,14.26785659790039,14.013214111328125,14.16964340209961,12.027143478393555,612836000
+2011-08-02,14.201786041259766,14.210714340209961,13.869643211364746,13.889642715454102,11.789478302001953,639539600
+2011-08-03,13.963570594787598,14.055356979370117,13.651429176330566,14.020357131958008,11.900431632995605,732508000
+2011-08-04,13.907500267028809,13.975713729858398,13.476785659790039,13.477499961853027,11.439657211303711,871407600
+2011-08-05,13.587142944335938,13.696429252624512,12.948928833007812,13.343570709228516,11.325976371765137,1204590800
+2011-08-08,12.917499542236328,13.134642601013184,12.607856750488281,12.614643096923828,10.70726490020752,1143833600
+2011-08-09,12.903571128845215,13.378929138183594,12.678570747375488,13.357500076293945,11.337800025939941,1082583600
+2011-08-10,13.255356788635254,13.380356788635254,12.946429252624512,12.98892879486084,11.024959564208984,878656800
+2011-08-11,13.232856750488281,13.408928871154785,13.025713920593262,13.346428871154785,11.32840347290039,741969200
+2011-08-12,13.5024995803833,13.558570861816406,13.365357398986816,13.463929176330566,11.42813491821289,528976000
+2011-08-15,13.55821418762207,13.748929023742676,13.503213882446289,13.693214416503906,11.622754096984863,460544000
+2011-08-16,13.625714302062988,13.69178581237793,13.430713653564453,13.588570594787598,11.53393268585205,498750000
+2011-08-17,13.653928756713867,13.732856750488281,13.5,13.587142944335938,11.532722473144531,442061200
+2011-08-18,13.244285583496094,13.308929443359375,12.906070709228516,13.073213577270508,11.096497535705566,851435200
+2011-08-19,12.934642791748047,13.10714340209961,12.714285850524902,12.715356826782227,10.792749404907227,775888400
+2011-08-22,13.018214225769043,13.031429290771484,12.681785583496094,12.729999542236328,10.805176734924316,535315200
+2011-08-23,12.867856979370117,13.34428596496582,12.75,13.342857360839844,11.325372695922852,656835200
+2011-08-24,13.338213920593262,13.534285545349121,13.235713958740234,13.4350004196167,11.403583526611328,626267600
+2011-08-25,13.03857135772705,13.408928871154785,13.035714149475098,13.347143173217773,11.329010963439941,871346000
+2011-08-26,13.256071090698242,13.70714282989502,13.242856979370117,13.699286460876465,11.627904891967773,641477200
+2011-08-29,13.863571166992188,13.98214340209961,13.85714340209961,13.927499771118164,11.821611404418945,405269200
+2011-08-30,13.866070747375488,13.994285583496094,13.793213844299316,13.928214073181152,11.822218894958496,417922400
+2011-08-31,13.948928833007812,14.002857208251953,13.637857437133789,13.743928909301758,11.66579818725586,522586400
+2011-09-01,13.77928638458252,13.833571434020996,13.597143173217773,13.608214378356934,11.550603866577148,343725200
+2011-09-02,13.383570671081543,13.5,13.279643058776855,13.358928680419922,11.339014053344727,438939200
+2011-09-06,13.120356559753418,13.583213806152344,13.088570594787598,13.562143325805664,11.511502265930176,509698000
+2011-09-07,13.770000457763672,13.771429061889648,13.64285659790039,13.711786270141602,11.638517379760742,350576800
+2011-09-08,13.657142639160156,13.878929138183594,13.653928756713867,13.71928596496582,11.644883155822754,416158400
+2011-09-09,13.711786270141602,13.785714149475098,13.393570899963379,13.481429100036621,11.442987442016602,564813200
+2011-09-12,13.321429252624512,13.602856636047363,13.282142639160156,13.569286346435547,11.517562866210938,467832400
+2011-09-13,13.647856712341309,13.793213844299316,13.58035659790039,13.736429214477539,11.659432411193848,440560400
+2011-09-14,13.822142601013184,14.007499694824219,13.777142524719238,13.903571128845215,11.801302909851074,534724400
+2011-09-15,13.979642868041992,14.059286117553711,13.925000190734863,14.034285545349121,11.912251472473145,417818800
+2011-09-16,14.126428604125977,14.303570747375488,14.108214378356934,14.303570747375488,12.140823364257812,698513200
+2011-09-19,14.178570747375488,14.758213996887207,14.114286422729492,14.701070785522461,12.478217124938965,823860800
+2011-09-20,14.83035659790039,15.102143287658691,14.685357093811035,14.766071319580078,12.533390998840332,775754000
+2011-09-21,14.987142562866211,15.056785583496094,14.714285850524902,14.71928596496582,12.49367618560791,605976000
+2011-09-22,14.322500228881836,14.636428833007812,14.16785717010498,14.350713729858398,12.180834770202637,968480800
+2011-09-23,14.295714378356934,14.526429176330566,14.280357360839844,14.439286231994629,12.256019592285156,546277200
+2011-09-26,14.28071403503418,14.427857398986816,13.975000381469727,14.39892864227295,12.221759796142578,812876400
+2011-09-27,14.59749984741211,14.616070747375488,14.216428756713867,14.259285926818848,12.103231430053711,632497600
+2011-09-28,14.292499542236328,14.419285774230957,14.161070823669434,14.178929328918457,12.03502368927002,429637600
+2011-09-29,14.354286193847656,14.364643096923828,13.793213844299316,13.948928833007812,11.839805603027344,651086800
+2011-09-30,13.825714111328125,13.88892936706543,13.613571166992188,13.618571281433105,11.559393882751465,547640800
+2011-10-03,13.584643363952637,13.665714263916016,13.327500343322754,13.378570556640625,11.355684280395508,669099200
+2011-10-04,13.3774995803833,13.635713577270508,12.651429176330566,13.303570747375488,11.29202651977539,1233677200
+2011-10-05,13.137857437133789,13.5649995803833,12.867856979370117,13.508929252624512,11.46633529663086,786469600
+2011-10-06,13.333213806152344,13.742142677307129,13.278571128845215,13.477499961853027,11.439657211303711,812582400
+2011-10-07,13.420714378356934,13.490714073181152,13.160357475280762,13.20714282989502,11.210176467895508,535458000
+2011-10-10,13.538928985595703,13.88607120513916,13.507499694824219,13.88607120513916,11.786447525024414,442514800
+2011-10-11,14.020357131958008,14.399286270141602,13.98214340209961,14.29607105255127,12.134454727172852,605687600
+2011-10-12,14.547857284545898,14.616070747375488,14.290714263916016,14.36392879486084,12.192051887512207,622286000
+2011-10-13,14.463570594787598,14.586786270141602,14.387499809265137,14.586786270141602,12.381211280822754,426185200
+2011-10-14,14.886786460876465,15.071429252624512,14.831070899963379,15.071429252624512,12.792577743530273,573367200
+2011-10-17,15.062143325805664,15.239286422729492,14.854999542236328,14.999643325805664,12.731644630432129,686044800
+2011-10-18,15.062856674194336,15.171786308288574,14.856785774230957,15.079999923706055,12.799851417541504,881602400
+2011-10-19,14.333929061889648,14.58642864227295,14.20714282989502,14.236429214477539,12.083832740783691,1104059600
+2011-10-20,14.285714149475098,14.298213958740234,14.07892894744873,14.118213653564453,11.983490943908691,549270400
+2011-10-21,14.217857360839844,14.255000114440918,13.95535659790039,14.031070709228516,11.909526824951172,621244400
+2011-10-24,14.149286270141602,14.51785659790039,14.121429443359375,14.491786003112793,12.300580024719238,502138000
+2011-10-25,14.465356826782227,14.51964282989502,14.192143440246582,14.206070899963379,12.058061599731445,430427200
+2011-10-26,14.348570823669434,14.376786231994629,14.041070938110352,14.307143211364746,12.143853187561035,456304800
+2011-10-27,14.555713653564453,14.60714340209961,14.353214263916016,14.453213691711426,12.267836570739746,494664800
+2011-10-28,14.39285659790039,14.512499809265137,14.375356674194336,14.462499618530273,12.275720596313477,322842800
+2011-10-31,14.372142791748047,14.618928909301758,14.323213577270508,14.456428527832031,12.270565032958984,385501200
+2011-11-01,14.193214416503906,14.26785659790039,14.043571472167969,14.161070823669434,12.019869804382324,531790000
+2011-11-02,14.288928985595703,14.30142879486084,14.11107063293457,14.193214416503906,12.047154426574707,327350800
+2011-11-03,14.2524995803833,14.407142639160156,14.119999885559082,14.395357131958008,12.218727111816406,441386400
+2011-11-04,14.358214378356934,14.408571243286133,14.255714416503906,14.294285774230957,12.132940292358398,302229200
+2011-11-07,14.282500267028809,14.285714149475098,14.147500038146973,14.276070594787598,12.117481231689453,270275600
+2011-11-08,14.364643096923828,14.571429252624512,14.341428756713867,14.508213996887207,12.314525604248047,400442000
+2011-11-09,14.177499771118164,14.317500114440918,14.079643249511719,14.117142677307129,11.982580184936523,558684000
+2011-11-10,14.179642677307129,14.186071395874023,13.648214340209961,13.757857322692871,11.677618980407715,744752400
+2011-11-11,13.807499885559082,13.882143020629883,13.580714225769043,13.736429214477539,11.659432411193848,653786000
+2011-11-14,13.697142601013184,13.758929252624512,13.507143020629883,13.545000076293945,11.496947288513184,432905200
+2011-11-15,13.600000381469727,13.910714149475098,13.551786422729492,13.886786460876465,11.787055969238281,430810800
+2011-11-16,13.901785850524902,13.96928596496582,13.725713729858398,13.741786003112793,11.66397762298584,349210400
+2011-11-17,13.713570594787598,13.734999656677246,13.410714149475098,13.478928565979004,11.440866470336914,479900400
+2011-11-18,13.532856941223145,13.571070671081543,13.388570785522461,13.390713691711426,11.365989685058594,371938000
+2011-11-21,13.228570938110352,13.274286270141602,13.068214416503906,13.178929328918457,11.18622875213623,447980400
+2011-11-22,13.250714302062988,13.4975004196167,13.247857093811035,13.446785926818848,11.413585662841797,409021200
+2011-11-23,13.375356674194336,13.422857284545898,13.102856636047363,13.106785774230957,11.124993324279785,428271200
+2011-11-25,13.157856941223145,13.255356788635254,12.975713729858398,12.98464298248291,11.021321296691895,254760800
+2011-11-28,13.298213958740234,13.454285621643066,13.22607135772705,13.432856559753418,11.40176010131836,346413200
+2011-11-29,13.422857284545898,13.529643058776855,13.221428871154785,13.328571319580078,11.31324291229248,375855200
+2011-11-30,13.617500305175781,13.652856826782227,13.510713577270508,13.649999618530273,11.58607292175293,405938400
+2011-12-01,13.662142753601074,13.89285659790039,13.598214149475098,13.854642868041992,11.759771347045898,387181200
+2011-12-02,13.922499656677246,14.05821418762207,13.877857208251953,13.91785717010498,11.81342887878418,379055600
+2011-12-05,14.053214073181152,14.157500267028809,13.942500114440918,14.036070823669434,11.913768768310547,357210000
+2011-12-06,14.018214225769043,14.093929290771484,13.906429290771484,13.962499618530273,11.851318359375,283598000
+2011-12-07,13.926071166992188,13.962142944335938,13.812856674194336,13.896071434020996,11.794934272766113,304746400
+2011-12-08,13.98035717010498,14.125,13.936785697937012,13.952142715454102,11.842530250549316,376356400
+2011-12-09,14.030357360839844,14.072856903076172,13.965356826782227,14.057856559753418,11.932262420654297,296993200
+2011-12-12,13.988571166992188,14.067856788635254,13.908928871154785,13.994285583496094,11.87829875946045,301067200
+2011-12-13,14.035714149475098,14.121429443359375,13.824999809265137,13.88607120513916,11.786447525024414,338928800
+2011-12-14,13.810713768005371,13.835000038146973,13.488571166992188,13.578213691711426,11.525140762329102,406887600
+2011-12-15,13.690357208251953,13.704999923706055,13.51107120513916,13.533571243286133,11.487247467041016,256200000
+2011-12-16,13.584285736083984,13.719642639160156,13.556071281433105,13.607856750488281,11.550302505493164,421478400
+2011-12-19,13.659643173217773,13.744643211364746,13.588570594787598,13.650357246398926,11.586376190185547,235530400
+2011-12-20,13.848570823669434,14.146429061889648,13.830714225769043,14.141071319580078,12.002888679504395,337215200
+2011-12-21,14.167499542236328,14.189286231994629,14.000356674194336,14.158928871154785,12.018051147460938,262948000
+2011-12-22,14.178570747375488,14.254643440246582,14.146429061889648,14.233928680419922,12.081708908081055,202358800
+2011-12-23,14.274642944335938,14.413928985595703,14.267499923706055,14.404643058776855,12.22661018371582,269399200
+2011-12-27,14.396429061889648,14.610357284545898,14.393570899963379,14.518928527832031,12.323617935180664,265076000
+2011-12-28,14.53178596496582,14.58035659790039,14.333571434020996,14.380000114440918,12.205689430236816,228662000
+2011-12-29,14.407142639160156,14.487500190734863,14.303929328918457,14.468570709228516,12.280871391296387,215978000
+2011-12-30,14.411070823669434,14.510000228881836,14.410357475280762,14.464285850524902,12.27723503112793,179662000
+2012-01-03,14.621429443359375,14.73214340209961,14.60714340209961,14.686785697937012,12.466090202331543,302220800
+2012-01-04,14.64285659790039,14.8100004196167,14.617142677307129,14.765713691711426,12.533085823059082,260022000
+2012-01-05,14.819643020629883,14.948213577270508,14.738213539123535,14.929642677307129,12.672229766845703,271269600
+2012-01-06,14.991786003112793,15.098214149475098,14.972143173217773,15.085714340209961,12.804704666137695,318292800
+2012-01-09,15.196429252624512,15.276785850524902,15.048213958740234,15.061785697937012,12.784391403198242,394024400
+2012-01-10,15.211071014404297,15.214285850524902,15.053570747375488,15.115714073181152,12.830163955688477,258196400
+2012-01-11,15.09571361541748,15.101785659790039,14.975357055664062,15.091071128845215,12.809248924255371,215084800
+2012-01-12,15.081428527832031,15.103570938110352,14.95535659790039,15.049642562866211,12.774084091186523,212587200
+2012-01-13,14.989286422729492,15.016071319580078,14.952142715454102,14.993213653564453,12.726188659667969,226021600
+2012-01-17,15.149999618530273,15.213929176330566,15.105713844299316,15.16785717010498,12.874423027038574,242897200
+2012-01-18,15.248571395874023,15.338213920593262,15.225000381469727,15.325357437133789,13.008111953735352,276791200
+2012-01-19,15.362500190734863,15.406070709228516,15.232500076293945,15.276785850524902,12.966882705688477,261738400
+2012-01-20,15.267499923706055,15.26785659790039,14.991070747375488,15.010713577270508,12.741043090820312,413974400
+2012-01-23,15.095356941223145,15.301786422729492,15.08214282989502,15.264642715454102,12.956576347351074,306062400
+2012-01-24,15.182143211364746,15.182143211364746,14.983928680419922,15.014642715454102,12.744379043579102,547638000
+2012-01-25,16.229999542236328,16.230356216430664,15.84749984741211,15.952142715454102,13.540120124816895,958314000
+2012-01-26,16.01285743713379,16.028213500976562,15.82642936706543,15.879643440246582,13.478588104248047,323985200
+2012-01-27,15.869285583496094,16.01714324951172,15.848929405212402,15.974286079406738,13.558919906616211,299709200
+2012-01-30,15.918213844299316,16.21071434020996,15.90678596496582,16.17892837524414,13.73261833190918,379341200
+2012-01-31,16.27107048034668,16.365713119506836,16.18107032775879,16.3028564453125,13.837809562683105,391683600
+2012-02-01,16.37178611755371,16.392499923706055,16.269643783569336,16.292499542236328,13.829019546508789,270046000
+2012-02-02,16.282142639160156,16.327499389648438,16.213571548461914,16.25428581237793,13.796582221984863,186796400
+2012-02-03,16.332143783569336,16.428571701049805,16.270000457763672,16.417142868041992,13.934815406799316,286599600
+2012-02-06,16.37071418762207,16.606428146362305,16.364286422729492,16.570356369018555,14.064859390258789,249412800
+2012-02-07,16.616071701049805,16.77678680419922,16.59214210510254,16.743928909301758,14.212186813354492,316223600
+2012-02-08,16.803571701049805,17.028213500976562,16.774999618530273,17.0242862701416,14.450159072875977,407890000
+2012-02-09,17.170000076293945,17.741071701049805,17.162857055664062,17.61321449279785,14.950037956237793,884214800
+2012-02-10,17.534286499023438,17.77214241027832,17.448213577270508,17.622142791748047,14.957615852355957,631302000
+2012-02-13,17.840356826782227,17.993928909301758,17.75321388244629,17.950000762939453,15.235897064208984,517216000
+2012-02-14,18.023571014404297,18.198570251464844,17.928571701049805,18.19499969482422,15.443853378295898,460398400
+2012-02-15,18.36642837524414,18.796070098876953,17.746070861816406,17.773929595947266,15.086446762084961,1506120000
+2012-02-16,17.553571701049805,18.03178596496582,17.379642486572266,17.936071395874023,15.224076271057129,944552000
+2012-02-17,17.96821403503418,18.1346435546875,17.867856979370117,17.932857513427734,15.221349716186523,535805200
+2012-02-21,18.10285758972168,18.387500762939453,18.00428581237793,18.387500762939453,15.607244491577148,605595200
+2012-02-22,18.32428550720215,18.410356521606445,18.18107032775879,18.322856903076172,15.552380561828613,483302400
+2012-02-23,18.395713806152344,18.493928909301758,18.196428298950195,18.4424991607666,15.653928756713867,568027600
+2012-02-24,18.559642791748047,18.674999237060547,18.522857666015625,18.657499313354492,15.836420059204102,415072000
+2012-02-27,18.618213653564453,18.875,18.43857192993164,18.777143478393555,15.937975883483887,547582000
+2012-02-28,18.855714797973633,19.12178611755371,18.780357360839844,19.12178611755371,16.230506896972656,600387200
+2012-02-29,19.341428756713867,19.5575008392334,19.132143020629883,19.37285614013672,16.443614959716797,952011200
+2012-03-01,19.577499389648438,19.578929901123047,19.241785049438477,19.445356369018555,16.505157470703125,683270000
+2012-03-02,19.437143325805664,19.5285701751709,19.375713348388672,19.470714569091797,16.52667808532715,431712400
+2012-03-05,19.479286193847656,19.5528564453125,18.78571319580078,19.04142951965332,16.162294387817383,809124400
+2012-03-06,18.7021427154541,19.06035614013672,18.43642807006836,18.937856674194336,16.074390411376953,810238800
+2012-03-07,19.171428680419922,19.20642852783203,18.689285278320312,18.953214645385742,16.087425231933594,798520800
+2012-03-08,19.096071243286133,19.392499923706055,19.00428581237793,19.356786727905273,16.429967880249023,516457200
+2012-03-09,19.436071395874023,19.562143325805664,19.396785736083984,19.47035789489746,16.526371002197266,418919200
+2012-03-12,19.606428146362305,19.71428680419922,19.53571319580078,19.71428680419922,16.73341941833496,407282400
+2012-03-13,19.91214370727539,20.292142868041992,19.84821319580078,20.28928565979004,17.221473693847656,690855200
+2012-03-14,20.644643783569336,21.239999771118164,20.549999237060547,21.056428909301758,17.87261962890625,1418844000
+2012-03-15,21.414642333984375,21.42892837524414,20.662500381469727,20.912857055664062,17.75076675415039,1159718000
+2012-03-16,20.882856369018555,21.042856216430664,20.64285659790039,20.9132137298584,17.751062393188477,825487600
+2012-03-19,21.370357513427734,21.491785049438477,21.037500381469727,21.467857360839844,18.221845626831055,901236000
+2012-03-20,21.41107177734375,21.674999237060547,21.124286651611328,21.641429901123047,18.369176864624023,816662000
+2012-03-21,21.52642822265625,21.77321434020996,21.47892951965332,21.51785659790039,18.264286041259766,644042000
+2012-03-22,21.349285125732422,21.58928680419922,21.26892852783203,21.405000686645508,18.168493270874023,623870800
+2012-03-23,21.44607162475586,21.492856979370117,21.22857093811035,21.287500381469727,18.068758010864258,430488800
+2012-03-26,21.421070098876953,21.683929443359375,21.259286880493164,21.6778564453125,18.40008544921875,595742000
+2012-03-27,21.6492862701416,22.010000228881836,21.645000457763672,21.945714950561523,18.627443313598633,607129600
+2012-03-28,22.084999084472656,22.194643020629883,21.796785354614258,22.057857513427734,18.722631454467773,655460400
+2012-03-29,21.885000228881836,22.020000457763672,21.686786651611328,21.78071403503418,18.487396240234375,608238400
+2012-03-30,21.741785049438477,21.805713653564453,21.354999542236328,21.412500381469727,18.17485809326172,731038000
+2012-04-02,21.493928909301758,22.098928451538086,21.442142486572266,22.093929290771484,18.753246307373047,598351600
+2012-04-03,22.4035701751709,22.578929901123047,22.232500076293945,22.4757137298584,19.077308654785156,834559600
+2012-04-04,22.298213958740234,22.352142333984375,22.03571319580078,22.296785354614258,18.925432205200195,572980800
+2012-04-05,22.39214324951172,22.66642951965332,22.264286041259766,22.63142967224121,19.2094783782959,641298000
+2012-04-09,22.361785888671875,22.851428985595703,22.332143783569336,22.72249984741211,19.28677749633789,597536800
+2012-04-10,22.854642868041992,23.0,22.35714340209961,22.444286346435547,19.050630569458008,889725200
+2012-04-11,22.7214298248291,22.745357513427734,22.262142181396484,22.364286422729492,18.98272705078125,696614800
+2012-04-12,22.321428298950195,22.547500610351562,22.16071319580078,22.241785049438477,18.878747940063477,614336800
+2012-04-13,22.289642333984375,22.310714721679688,21.55392837524414,21.6153564453125,18.3470401763916,859644800
+2012-04-16,21.787857055664062,21.795713424682617,20.65178680419922,20.718929290771484,17.586156845092773,1050786800
+2012-04-17,20.676429748535156,21.78571319580078,20.425357818603516,21.774999618530273,18.4825439453125,1025528000
+2012-04-18,21.91857147216797,22.15178680419922,21.52535629272461,21.726428985595703,18.44131088256836,954531200
+2012-04-19,21.43642807006836,21.59749984741211,20.875713348388672,20.979999542236328,17.807754516601562,834719200
+2012-04-20,21.12071418762207,21.23642921447754,20.372142791748047,20.463571548461914,17.369407653808594,1030985200
+2012-04-23,20.378929138183594,20.59535789489746,19.87928581237793,20.417856216430664,17.330604553222656,966529200
+2012-04-24,20.09321403503418,20.274642944335938,19.821428298950195,20.010000228881836,16.98441505432129,1076149200
+2012-04-25,21.98714256286621,22.071428298950195,21.64285659790039,21.78571319580078,18.49163246154785,905777600
+2012-04-26,21.938213348388672,21.953214645385742,21.504642486572266,21.703571319580078,18.42191505432129,536068400
+2012-04-27,21.609643936157227,21.6492862701416,21.446428298950195,21.53571319580078,18.279441833496094,406722400
+2012-04-30,21.350000381469727,21.371429443359375,20.821428298950195,20.856428146362305,17.702861785888672,506144800
+2012-05-01,20.889286041259766,21.312856674194336,20.758214950561523,20.79035758972168,17.64678192138672,610999200
+2012-05-02,20.722856521606445,20.97857093811035,20.67357063293457,20.9278564453125,17.76348876953125,427389200
+2012-05-03,21.08928680419922,21.121429443359375,20.725000381469727,20.779285430908203,17.637386322021484,390549600
+2012-05-04,20.610000610351562,20.65571403503418,20.184642791748047,20.1875,17.135074615478516,529992400
+2012-05-07,20.053571701049805,20.456071853637695,20.043928146362305,20.338571548461914,17.263309478759766,460118400
+2012-05-08,20.34214210510254,20.41071319580078,19.95464324951172,20.292142868041992,17.223899841308594,497252000
+2012-05-09,20.132143020629883,20.499286651611328,20.030357360839844,20.327856063842773,17.25421714782715,480704000
+2012-05-10,20.520713806152344,20.567142486572266,20.301429748535156,20.375713348388672,17.29482650756836,333200000
+2012-05-11,20.178571701049805,20.516786575317383,20.155357360839844,20.239643096923828,17.179336547851562,399546000
+2012-05-14,20.091785430908203,20.268213272094727,19.91428565979004,19.93642807006836,16.921968460083008,352626400
+2012-05-15,20.051786422729492,20.114999771118164,19.70535659790039,19.756071090698242,16.76888084411621,476336000
+2012-05-16,19.787500381469727,19.88892936706543,19.322856903076172,19.502857208251953,16.553956985473633,560896000
+2012-05-17,19.475357055664062,19.553571701049805,18.932857513427734,18.932857513427734,16.070146560668945,717220000
+2012-05-18,19.06999969482422,19.407499313354492,18.6492862701416,18.942142486572266,16.078025817871094,732292400
+2012-05-21,19.08928680419922,20.05500030517578,19.073213577270508,20.045713424682617,17.014728546142578,631106000
+2012-05-22,20.3410701751709,20.49571418762207,19.735000610351562,19.891786575317383,16.884078979492188,694870400
+2012-05-23,19.91071319580078,20.457143783569336,19.758214950561523,20.37714385986328,17.296049118041992,584897600
+2012-05-24,20.56678581237793,20.58928680419922,20.043928146362305,20.190000534057617,17.137197494506836,496230000
+2012-05-25,20.163928985595703,20.20892906188965,19.945356369018555,20.081785202026367,17.04535484313965,328507200
+2012-05-29,20.389286041259766,20.5,20.18964385986328,20.438213348388672,17.347881317138672,380508800
+2012-05-30,20.328571319580078,20.71392822265625,20.234285354614258,20.684642791748047,17.557052612304688,529429600
+2012-05-31,20.740713119506836,20.76785659790039,20.409286499023438,20.633214950561523,17.51340675354004,491674400
+2012-06-01,20.3271427154541,20.451786041259766,20.018571853637695,20.035356521606445,17.005943298339844,520987600
+2012-06-04,20.053571701049805,20.26785659790039,19.58928680419922,20.153213500976562,17.105979919433594,556995600
+2012-06-05,20.04535675048828,20.23107147216797,19.940357208251953,20.101070404052734,17.061710357666016,388214400
+2012-06-06,20.27750015258789,20.49464225769043,20.196428298950195,20.409286499023438,17.323333740234375,401455600
+2012-06-07,20.61750030517578,20.61857032775879,20.375,20.41857147216797,17.331212997436523,379766800
+2012-06-08,20.41428565979004,20.735000610351562,20.321428298950195,20.7257137298584,17.59191131591797,347516400
+2012-06-11,20.989999771118164,21.01785659790039,20.379642486572266,20.398929595947266,17.314544677734375,591264800
+2012-06-12,20.516429901123047,20.593570709228516,20.239286422729492,20.5771427154541,17.46580696105957,435380400
+2012-06-13,20.518571853637695,20.65999984741211,20.37071418762207,20.43428611755371,17.344552993774414,293580000
+2012-06-14,20.40142822265625,20.48214340209961,20.259286880493164,20.411785125732422,17.32545280456543,345573200
+2012-06-15,20.39285659790039,20.52214241027832,20.3410701751709,20.504642486572266,17.404268264770508,335255200
+2012-06-18,20.391429901123047,20.996070861816406,20.370357513427734,20.920713424682617,17.757429122924805,440412000
+2012-06-19,20.83571434020996,21.071428298950195,20.825000762939453,20.97892951965332,17.80684471130371,361404400
+2012-06-20,21.00749969482422,21.04464340209961,20.742856979370117,20.919286727905273,17.756216049194336,358943200
+2012-06-21,20.908571243286133,21.007856369018555,20.62285614013672,20.631071090698242,17.511581420898438,326351200
+2012-06-22,20.68000030517578,20.792499542236328,20.55071449279785,20.78928565979004,17.645875930786133,284471600
+2012-06-25,20.617856979370117,20.707143783569336,20.370357513427734,20.3846435546875,17.30242156982422,304382400
+2012-06-26,20.40464210510254,20.517499923706055,20.26178550720215,20.429643630981445,17.340608596801758,276536400
+2012-06-27,20.53571319580078,20.597856521606445,20.42571449279785,20.51785659790039,17.415483474731445,202997200
+2012-06-28,20.416786193847656,20.5,20.20035743713379,20.323213577270508,17.250274658203125,282836400
+2012-06-29,20.64285659790039,20.85714340209961,20.508928298950195,20.85714340209961,17.70347023010254,421500800
+2012-07-02,20.883214950561523,21.195356369018555,20.842857360839844,21.161428451538086,17.961753845214844,400092000
+2012-07-03,21.24571418762207,21.428571701049805,21.21428680419922,21.407499313354492,18.170612335205078,241712800
+2012-07-05,21.448570251464844,21.94071388244629,21.41607093811035,21.783571243286133,18.489818572998047,484383200
+2012-07-06,21.681785583496094,21.729999542236328,21.485000610351562,21.63857078552246,18.366741180419922,418930400
+2012-07-09,21.617856979370117,21.924999237060547,21.57535743713379,21.92464256286621,18.609560012817383,379405600
+2012-07-10,22.070356369018555,22.138214111328125,21.618213653564453,21.721786499023438,18.437374114990234,511957600
+2012-07-11,21.64714241027832,21.7021427154541,21.329286575317383,21.5867862701416,18.322786331176758,469322000
+2012-07-12,21.437143325805664,21.552499771118164,21.167142868041992,21.389286041259766,18.1551570892334,428041600
+2012-07-13,21.5339298248291,21.68535614013672,21.428571701049805,21.60607147216797,18.339157104492188,311427200
+2012-07-16,21.61142921447754,21.843570709228516,21.60785675048828,21.675357818603516,18.397964477539062,301260400
+2012-07-17,21.813928604125977,21.83928680419922,21.54107093811035,21.676429748535156,18.398876190185547,293624800
+2012-07-18,21.663928985595703,21.726428985595703,21.555713653564453,21.652143478393555,18.378263473510742,252700000
+2012-07-19,21.83142852783203,21.97678565979004,21.64285659790039,21.940000534057617,18.622600555419922,436861600
+2012-07-20,21.89392852783203,21.944286346435547,21.560714721679688,21.582143783569336,18.318851470947266,397471200
+2012-07-23,21.22857093811035,21.639286041259766,20.989643096923828,21.565357208251953,18.30459976196289,487975600
+2012-07-24,21.692142486572266,21.7742862701416,21.375356674194336,21.461429595947266,18.216394424438477,565132400
+2012-07-25,20.516429901123047,20.742856979370117,20.35714340209961,20.534643173217773,17.429738998413086,877312800
+2012-07-26,20.705713272094727,20.72857093811035,20.3700008392334,20.531429290771484,17.427005767822266,406632800
+2012-07-27,20.53607177734375,20.922500610351562,20.413928985595703,20.898571014404297,17.738637924194336,403936400
+2012-07-30,21.104286193847656,21.408571243286133,20.99357032775879,21.25107192993164,18.0378360748291,379142400
+2012-07-31,21.543928146362305,21.8464298248291,21.525714874267578,21.812856674194336,18.514680862426758,462327600
+2012-08-01,21.99678611755371,22.014286041259766,21.53571319580078,21.671785354614258,18.394939422607422,384501600
+2012-08-02,21.530000686645508,21.81035614013672,21.4375,21.706785202026367,18.424646377563477,332158400
+2012-08-03,21.91535758972168,22.070714950561523,21.841428756713867,21.989286422729492,18.6644287109375,344920800
+2012-08-06,22.046070098876953,22.31678581237793,21.97357177734375,22.233928680419922,18.87208366394043,302103200
+2012-08-07,22.241785049438477,22.321428298950195,22.072856903076172,22.175357818603516,18.822359085083008,290446800
+2012-08-08,22.121070861816406,22.281429290771484,22.03928565979004,22.13785743713379,18.790536880493164,244706000
+2012-08-09,22.066070556640625,22.20464324951172,22.064285278320312,22.168928146362305,18.89769744873047,221642400
+2012-08-10,22.096786499023438,22.205713272094727,22.0964298248291,22.203571319580078,18.927236557006836,194938800
+2012-08-13,22.26392936706543,22.5,22.258928298950195,22.5,19.17991828918457,278832400
+2012-08-14,22.56678581237793,22.8075008392334,22.50749969482422,22.56035614013672,19.231369018554688,340169200
+2012-08-15,22.546428680419922,22.64285659790039,22.41964340209961,22.52964210510254,19.205181121826172,257342400
+2012-08-16,22.543214797973633,22.74142837524414,22.51785659790039,22.726428985595703,19.372928619384766,254534000
+2012-08-17,22.85714340209961,23.149642944335938,22.81464385986328,23.146785736083984,19.73126792907715,442761200
+2012-08-20,23.214643478393555,23.75535774230957,23.21071434020996,23.75535774230957,20.250038146972656,613384800
+2012-08-21,23.957857131958008,24.10285758972168,23.226070404052734,23.430713653564453,19.97329330444336,812719600
+2012-08-22,23.372142791748047,23.89285659790039,23.146785736083984,23.888214111328125,20.36328887939453,565322800
+2012-08-23,23.789642333984375,23.924999237060547,23.612499237060547,23.66535758972168,20.17331886291504,420128800
+2012-08-24,23.55392837524414,23.90999984741211,23.412500381469727,23.68642807006836,20.191274642944336,437340400
+2012-08-27,24.285356521606445,24.31678581237793,24.05500030517578,24.13142967224121,20.57061767578125,427008400
+2012-08-28,24.106428146362305,24.14642906188965,23.952499389648438,24.100000381469727,20.5438232421875,267416800
+2012-08-29,24.116071701049805,24.202499389648438,24.02142906188965,24.052499771118164,20.503332138061523,202806800
+2012-08-30,23.95142936706543,23.983928680419922,23.673213958740234,23.70964241027832,20.21106719970703,302699600
+2012-08-31,23.83035659790039,23.878570556640625,23.47321319580078,23.75857162475586,20.252775192260742,338321200
+2012-09-04,23.777143478393555,24.11214256286621,23.73214340209961,24.10607147216797,20.548995971679688,367892000
+2012-09-05,24.127500534057617,24.155357360839844,23.91428565979004,23.936786651611328,20.40469741821289,336375200
+2012-09-06,24.041786193847656,24.22464370727539,23.957143783569336,24.15250015258789,20.58857536315918,391196400
+2012-09-07,24.2160701751709,24.374286651611328,24.1346435546875,24.301429748535156,20.715538024902344,329666400
+2012-09-10,24.301786422729492,24.403213500976562,23.64642906188965,23.669286727905273,20.176673889160156,487998000
+2012-09-11,23.753929138183594,23.93214225769043,23.446428298950195,23.592500686645508,20.111207962036133,503983200
+2012-09-12,23.816070556640625,23.924999237060547,23.428571701049805,23.921070098876953,20.39129638671875,712233200
+2012-09-13,24.19178581237793,24.48214340209961,24.098928451538086,24.39214324951172,20.792856216430664,598360000
+2012-09-14,24.641429901123047,24.89214324951172,24.5674991607666,24.68857192993164,21.045549392700195,600474000
+2012-09-17,24.97678565979004,24.992856979370117,24.8075008392334,24.992143630981445,21.304323196411133,398031200
+2012-09-18,24.99571418762207,25.083213806152344,24.872142791748047,25.068214416503906,21.369165420532227,373503200
+2012-09-19,25.009286880493164,25.142499923706055,24.984643936157227,25.075000762939453,21.374948501586914,326874800
+2012-09-20,24.969999313354492,25.00214385986328,24.77214241027832,24.953571319580078,21.271446228027344,336568400
+2012-09-21,25.086071014404297,25.18107032775879,24.977142333984375,25.00321388244629,21.313758850097656,571589200
+2012-09-24,24.53071403503418,24.825714111328125,24.39285659790039,24.671070098876953,21.03062629699707,639766400
+2012-09-25,24.580713272094727,24.742143630981445,24.03571319580078,24.05500030517578,20.505462646484375,518789600
+2012-09-26,23.88357162475586,24.024642944335938,23.614286422729492,23.75642967224121,20.25094985961914,576503200
+2012-09-27,23.72464370727539,24.36321449279785,23.58392906188965,24.332857131958008,20.742319107055664,594090000
+2012-09-28,24.241071701049805,24.32535743713379,23.8125,23.825000762939453,20.309398651123047,535110800
+2012-10-01,23.969999313354492,24.16964340209961,23.446428298950195,23.54964256286621,20.074674606323242,543594800
+2012-10-02,23.636070251464844,23.798213958740234,23.237499237060547,23.618213653564453,20.133129119873047,627992400
+2012-10-03,23.7450008392334,23.9950008392334,23.66535758972168,23.980356216430664,20.44183921813965,424281200
+2012-10-04,23.97321319580078,24.08035659790039,23.769643783569336,23.814285278320312,20.300264358520508,370725600
+2012-10-05,23.757143020629883,23.78571319580078,23.260000228881836,23.306785583496094,19.867656707763672,594006000
+2012-10-08,23.10285758972168,23.12714385986328,22.71821403503418,22.791786193847656,19.42865562438965,637994000
+2012-10-09,22.808929443359375,22.874643325805664,22.269643783569336,22.70892906188965,19.35801887512207,838597200
+2012-10-10,22.847856521606445,23.03499984741211,22.75,22.8896427154541,19.512069702148438,510356000
+2012-10-11,23.08928680419922,23.114286422729492,22.43214225769043,22.43214225769043,19.122074127197266,546081200
+2012-10-12,22.484285354614258,22.692142486572266,22.332143783569336,22.489643096923828,19.17108726501465,460014800
+2012-10-15,22.58392906188965,22.68321418762207,22.280357360839844,22.670000076293945,19.32483673095703,432502000
+2012-10-16,22.69178581237793,23.225000381469727,22.53571319580078,23.206785202026367,19.782411575317383,549771600
+2012-10-17,23.17392921447754,23.313928604125977,23.0,23.021785736083984,19.62470817565918,389037600
+2012-10-18,22.842500686645508,22.930713653564453,22.5,22.59428596496582,19.26028823852539,476624400
+2012-10-19,22.537500381469727,22.563213348388672,21.77214241027832,21.780000686645508,18.566160202026367,744086000
+2012-10-22,21.872142791748047,22.692142486572266,21.812856674194336,22.64392852783203,19.302610397338867,546730800
+2012-10-23,22.53571319580078,22.639286041259766,21.8464298248291,21.90571403503418,18.673324584960938,707145600
+2012-10-24,22.194286346435547,22.376785278320312,21.808570861816406,22.02964210510254,18.778963088989258,558527200
+2012-10-25,22.14285659790039,22.21428680419922,21.626785278320312,21.769285202026367,18.557025909423828,656325600
+2012-10-26,21.765356063842773,21.928571701049805,21.10714340209961,21.571428298950195,18.38837242126465,1018432800
+2012-10-31,21.24571418762207,21.498571395874023,20.989286422729492,21.261428833007812,18.124107360839844,510003200
+2012-11-01,21.364999771118164,21.53571319580078,21.22035789489746,21.30500030517578,18.16124725341797,361298000
+2012-11-02,21.28178596496582,21.319643020629883,20.52678680419922,20.600000381469727,17.56027603149414,599373600
+2012-11-05,20.84000015258789,20.991785049438477,20.628570556640625,20.87928581237793,17.798357009887695,529135600
+2012-11-06,21.07964324951172,21.097856521606445,20.717500686645508,20.816070556640625,17.74446678161621,374917200
+2012-11-07,20.494285583496094,20.519285202026367,19.84821319580078,19.928571701049805,17.06551742553711,793648800
+2012-11-08,20.022499084472656,20.07964324951172,19.11750030517578,19.20535659790039,16.446205139160156,1056146000
+2012-11-09,19.30071449279785,19.817142486572266,19.06142807006836,19.537857055664062,16.730932235717773,929913600
+2012-11-12,19.79107093811035,19.803571701049805,19.237499237060547,19.38678550720215,16.601564407348633,515802000
+2012-11-13,19.24678611755371,19.65999984741211,19.15571403503418,19.389286041259766,16.60370635986328,532949200
+2012-11-14,19.48214340209961,19.551786422729492,19.1492862701416,19.174285888671875,16.419597625732422,477170400
+2012-11-15,19.197500228881836,19.26785659790039,18.665000915527344,18.77214241027832,16.07522201538086,789910800
+2012-11-16,18.757143020629883,18.928571701049805,18.0625,18.845714569091797,16.138229370117188,1266893600
+2012-11-19,19.311071395874023,20.26785659790039,19.281429290771484,20.20464324951172,17.301921844482422,823317600
+2012-11-20,20.425357818603516,20.426786422729492,19.806428909301758,20.032499313354492,17.15452003479004,642754000
+2012-11-21,20.15178680419922,20.263214111328125,19.878570556640625,20.060714721679688,17.17867660522461,373002000
+2012-11-23,20.256071090698242,20.428571701049805,20.092857360839844,20.41071319580078,17.478389739990234,272826400
+2012-11-26,20.56785774230957,21.071428298950195,20.489643096923828,21.054643630981445,18.029813766479492,630579600
+2012-11-27,21.055356979370117,21.086429595947266,20.717857360839844,20.885000228881836,17.88454246520996,533330000
+2012-11-28,20.616785049438477,20.921428680419922,20.437856674194336,20.819286346435547,17.82827377319336,520864400
+2012-11-29,21.079286575317383,21.22321319580078,20.90178680419922,21.04857063293457,18.024612426757812,514698800
+2012-11-30,20.956785202026367,21.014286041259766,20.809999465942383,20.902856826782227,17.899831771850586,391319600
+2012-12-03,21.201786041259766,21.2353572845459,20.91071319580078,20.93535614013672,17.92766571044922,364280000
+2012-12-04,20.7785701751709,20.7785701751709,20.43321418762207,20.566070556640625,17.611433029174805,557068400
+2012-12-05,20.318214416503906,20.33035659790039,19.241785049438477,19.24250030517578,16.478012084960938,1044638000
+2012-12-06,18.890714645385742,19.761070251464844,18.522499084472656,19.544286727905273,16.7364444732666,1177212400
+2012-12-07,19.764286041259766,19.828571319580078,18.928571701049805,19.04464340209961,16.30858039855957,787040800
+2012-12-10,18.75,19.232500076293945,18.627857208251953,18.922143936157227,16.203678131103516,630484400
+2012-12-11,19.27750015258789,19.62714385986328,19.19178581237793,19.335357666015625,16.557525634765625,592345600
+2012-12-12,19.563213348388672,19.571428298950195,19.15250015258789,19.25,16.484437942504883,487144000
+2012-12-13,18.969642639160156,19.20142936706543,18.7785701751709,18.917499542236328,16.1997013092041,625259600
+2012-12-14,18.383928298950195,18.504642486572266,18.056428909301758,18.206785202026367,15.591094970703125,1009579200
+2012-12-17,18.176071166992188,18.571428298950195,17.901071548461914,18.52964210510254,15.867572784423828,757607200
+2012-12-18,18.75,19.10357093811035,18.58035659790039,19.06785774230957,16.328462600708008,625685200
+2012-12-19,18.98107147216797,19.060714721679688,18.76785659790039,18.796785354614258,16.096336364746094,449369200
+2012-12-20,18.928571701049805,18.935714721679688,18.531429290771484,18.633214950561523,15.956262588500977,481689600
+2012-12-21,18.302499771118164,18.559642791748047,18.222856521606445,18.547500610351562,15.882851600646973,596268400
+2012-12-24,18.58392906188965,18.72321319580078,18.52535629272461,18.577499389648438,15.908549308776855,175753200
+2012-12-26,18.53571319580078,18.552143096923828,18.25428581237793,18.321428298950195,15.689271926879883,302436400
+2012-12-27,18.340713500976562,18.4375,18.023571014404297,18.395000457763672,15.752267837524414,455120400
+2012-12-28,18.22464370727539,18.374286651611328,18.14714241027832,18.199642181396484,15.584981918334961,354278400
+2012-12-31,18.233213424682617,19.121429443359375,18.178571701049805,19.006071090698242,16.275556564331055,659492400
+2013-01-02,19.779285430908203,19.821428298950195,19.343929290771484,19.608213424682617,16.79119110107422,560518000
+2013-01-03,19.567142486572266,19.631071090698242,19.321428298950195,19.360713958740234,16.57924461364746,352965200
+2013-01-04,19.177499771118164,19.236785888671875,18.77964210510254,18.821428298950195,16.117433547973633,594333600
+2013-01-07,18.64285659790039,18.9035701751709,18.399999618530273,18.71071434020996,16.02262306213379,484156400
+2013-01-08,18.90035629272461,18.996070861816406,18.616071701049805,18.761070251464844,16.065746307373047,458707200
+2013-01-09,18.66071319580078,18.750356674194336,18.428213119506836,18.467857360839844,15.814657211303711,407604400
+2013-01-10,18.876785278320312,18.882856369018555,18.411428451538086,18.696786880493164,16.010698318481445,601146000
+2013-01-11,18.60714340209961,18.761428833007812,18.536428451538086,18.582143783569336,15.912527084350586,350506800
+2013-01-14,17.952856063842773,18.125,17.80392837524414,17.91964340209961,15.345205307006836,734207600
+2013-01-15,17.796428680419922,17.82107162475586,17.26357078552246,17.354286193847656,14.86107063293457,876772400
+2013-01-16,17.665714263916016,18.194286346435547,17.58928680419922,18.074642181396484,15.47793197631836,690804800
+2013-01-17,18.225357055664062,18.241071701049805,17.929643630981445,17.952856063842773,15.37364673614502,453678400
+2013-01-18,17.804285049438477,17.93642807006836,17.72857093811035,17.85714340209961,15.2916841506958,472922800
+2013-01-22,18.020000457763672,18.13857078552246,17.736785888671875,18.02750015258789,15.437564849853516,461546400
+2013-01-23,18.171785354614258,18.392499923706055,18.02750015258789,18.357500076293945,15.720158576965332,861509600
+2013-01-24,16.428571701049805,16.633214950561523,16.08035659790039,16.08928680419922,13.777811050415039,1460852400
+2013-01-25,16.131786346435547,16.293928146362305,15.535714149475098,15.710000038146973,13.453011512756348,1208026400
+2013-01-28,15.636786460876465,16.186071395874023,15.566429138183594,16.065357208251953,13.757317543029785,785517600
+2013-01-29,16.375,16.435714721679688,16.14714241027832,16.366785049438477,14.0154390335083,571158000
+2013-01-30,16.321428298950195,16.52142906188965,16.23214340209961,16.315357208251953,13.971400260925293,417155200
+2013-01-31,16.320714950561523,16.402856826782227,16.249286651611328,16.267499923706055,13.930418968200684,319334400
+2013-02-01,16.396785736083984,16.40999984741211,16.012500762939453,16.200714111328125,13.873225212097168,539484400
+2013-02-04,16.211071014404297,16.283571243286133,15.785714149475098,15.79714298248291,13.52763557434082,477117200
+2013-02-05,15.858928680419922,16.419286727905273,15.793571472167969,16.351428985595703,14.002287864685059,573347600
+2013-02-06,16.302499771118164,16.66071319580078,16.163570404052734,16.33392906188965,13.987302780151367,593706400
+2013-02-07,16.54464340209961,16.78571319580078,16.218570709228516,16.722143173217773,14.403202056884766,704580800
+2013-02-08,16.928571701049805,17.100357055664062,16.72321319580078,16.963571548461914,14.61115550994873,633158400
+2013-02-11,17.01785659790039,17.319286346435547,16.90178680419922,17.140356063842773,14.763420104980469,517490400
+2013-02-12,17.125356674194336,17.22785758972168,16.704999923706055,16.71071434020996,14.393355369567871,609053200
+2013-02-13,16.686071395874023,16.915714263916016,16.54357147216797,16.67892837524414,14.365976333618164,475207600
+2013-02-14,16.59000015258789,16.84428596496582,16.5721435546875,16.663928985595703,14.353060722351074,355275200
+2013-02-15,16.74464225769043,16.79142951965332,16.42571449279785,16.43428611755371,14.155263900756836,391745200
+2013-02-19,16.467857360839844,16.526071548461914,16.20892906188965,16.428213119506836,14.150032043457031,435783600
+2013-02-20,16.346071243286133,16.346071243286133,16.0285701751709,16.030357360839844,13.80734920501709,476302400
+2013-02-21,15.928570747375488,16.041786193847656,15.8149995803833,15.930713653564453,13.721521377563477,447182400
+2013-02-22,16.04464340209961,16.128570556640625,15.949999809265137,16.100357055664062,13.867642402648926,330654800
+2013-02-25,16.20892906188965,16.25428581237793,15.806071281433105,15.814286231994629,13.621243476867676,372579200
+2013-02-26,15.850713729858398,16.126428604125977,15.630714416503906,16.034643173217773,13.811038970947266,501499600
+2013-02-27,16.015356063842773,16.158571243286133,15.737500190734863,15.8774995803833,13.675686836242676,587350400
+2013-02-28,15.858928680419922,15.995356559753418,15.764286041259766,15.764286041259766,13.578174591064453,322515200
+2013-03-01,15.64285659790039,15.649286270141602,15.356429100036621,15.373929023742676,13.241949081420898,552448400
+2013-03-04,15.278571128845215,15.29285717010498,14.964285850524902,15.001786231994629,12.921414375305176,582755600
+2013-03-05,15.052857398986816,15.542499542236328,15.026785850524902,15.397856712341309,13.26256275177002,638433600
+2013-03-06,15.518214225769043,15.54464340209961,15.15821361541748,15.202142715454102,13.093984603881836,460250000
+2013-03-07,15.160714149475098,15.428929328918457,15.037857055664062,15.377857208251953,13.245333671569824,468473600
+2013-03-08,15.350000381469727,15.551071166992188,15.307499885559082,15.418571472167969,13.280402183532715,391482000
+2013-03-11,15.348214149475098,15.678929328918457,15.183570861816406,15.638214111328125,13.469584465026855,474236000
+2013-03-12,15.557143211364746,15.674285888671875,15.270357131958008,15.301071166992188,13.17919635772705,465911600
+2013-03-13,15.301786422729492,15.51785659790039,15.191429138183594,15.298213958740234,13.176734924316406,405549200
+2013-03-14,15.458213806152344,15.522856712341309,15.373213768005371,15.446429252624512,13.304396629333496,303875600
+2013-03-15,15.64035701751709,15.865357398986816,15.616070747375488,15.845000267028809,13.64769172668457,643960800
+2013-03-18,15.766071319580078,16.33785629272461,15.757143020629883,16.275714874267578,14.01867961883545,606197200
+2013-03-19,16.41071319580078,16.463214874267578,16.01785659790039,16.231786727905273,13.980844497680664,526775200
+2013-03-20,16.336429595947266,16.343929290771484,16.056785583496094,16.145713806152344,13.906706809997559,308660800
+2013-03-21,16.079286575317383,16.356428146362305,16.075000762939453,16.168928146362305,13.926703453063965,383255600
+2013-03-22,16.235000610351562,16.503570556640625,16.1825008392334,16.49678611755371,14.209092140197754,395105200
+2013-03-25,16.596071243286133,16.7839298248291,16.492143630981445,16.556428909301758,14.260465621948242,501135600
+2013-03-26,16.62285614013672,16.637142181396484,16.447500228881836,16.46928596496582,14.185408592224121,294294000
+2013-03-27,16.302143096923828,16.314285278320312,16.09749984741211,16.145713806152344,13.906706809997559,331237200
+2013-03-28,16.065000534057617,16.136428833007812,15.772143363952637,15.809286117553711,13.616931915283203,442839600
+2013-04-01,15.782142639160156,15.846428871154785,15.276429176330566,15.318214416503906,13.193962097167969,389732000
+2013-04-02,15.271429061889648,15.647856712341309,15.228570938110352,15.349642753601074,13.221030235290527,529519200
+2013-04-03,15.406070709228516,15.617142677307129,15.368213653564453,15.428214073181152,13.288708686828613,363216000
+2013-04-04,15.491429328918457,15.535714149475098,15.1875,15.275713920593262,13.157356262207031,358447600
+2013-04-05,15.160714149475098,15.176786422729492,14.988571166992188,15.114286422729492,13.01831340789795,383695200
+2013-04-08,15.173213958740234,15.26785659790039,15.088929176330566,15.221785545349121,13.110906600952148,300829200
+2013-04-09,15.227143287658691,15.303570747375488,15.098214149475098,15.249285697937012,13.134590148925781,306614000
+2013-04-10,15.289285659790039,15.609286308288574,15.214642524719238,15.560357093811035,13.40252685546875,375928000
+2013-04-11,15.489999771118164,15.642499923706055,15.399999618530273,15.511786460876465,13.360687255859375,328364400
+2013-04-12,15.505356788635254,15.505356788635254,15.3246431350708,15.350000381469727,13.221341133117676,238613200
+2013-04-15,15.25,15.28178596496582,14.983928680419922,14.994643211364746,12.915261268615723,317520000
+2013-04-16,15.056071281433105,15.23607063293457,15.020357131958008,15.222857475280762,13.11182689666748,305771200
+2013-04-17,15.009642601013184,15.021429061889648,14.21821403503418,14.385713577270508,12.390777587890625,945056000
+2013-04-18,14.463929176330566,14.492500305175781,13.919285774230957,14.001786231994629,12.060089111328125,666299200
+2013-04-19,13.856071472167969,14.271429061889648,13.753570556640625,13.947500228881836,12.013331413269043,609274400
+2013-04-22,14.022856712341309,14.364286422729492,13.973929405212402,14.238213539123535,12.2637300491333,429920400
+2013-04-23,14.428214073181152,14.585000038146973,14.243213653564453,14.504643440246582,12.49321174621582,664238400
+2013-04-24,14.055000305175781,14.83035659790039,14.01785659790039,14.480713844299316,12.472600936889648,969651200
+2013-04-25,14.686785697937012,14.783571243286133,14.535714149475098,14.585000038146973,12.562426567077637,384837600
+2013-04-26,14.63607120513916,14.956070899963379,14.58035659790039,14.899999618530273,12.833742141723633,764097600
+2013-04-29,15.016071319580078,15.486429214477539,15.0,15.361429214477539,13.231183052062988,640326400
+2013-04-30,15.539285659790039,15.901785850524902,15.431071281433105,15.813570976257324,13.620627403259277,691538400
+2013-05-01,15.873571395874023,15.89035701751709,15.51392936706543,15.688928604125977,13.513266563415527,506909200
+2013-05-02,15.777856826782227,16.02107048034668,15.736785888671875,15.911429405212402,13.704910278320312,421828400
+2013-05-03,16.118213653564453,16.186786651611328,16.04107093811035,16.070714950561523,13.842109680175781,361300800
+2013-05-06,16.27535629272461,16.507143020629883,16.225357055664062,16.453929901123047,14.172181129455566,496641600
+2013-05-07,16.60607147216797,16.633928298950195,16.203571319580078,16.380714416503906,14.10911750793457,483753200
+2013-05-08,16.394285202026367,16.620357513427734,16.278928756713867,16.56571388244629,14.268463134765625,472598000
+2013-05-09,16.421785354614258,16.53571319580078,16.270713806152344,16.313213348388672,14.1439847946167,398487600
+2013-05-10,16.35607147216797,16.418214797973633,16.088571548461914,16.177499771118164,14.026318550109863,334852000
+2013-05-13,16.125356674194336,16.35357093811035,16.125,16.240713119506836,14.081124305725098,316948800
+2013-05-14,16.20892906188965,16.257143020629883,15.791070938110352,15.852143287658691,13.744224548339844,447118000
+2013-05-15,15.684286117553711,15.75,15.084285736083984,15.316070556640625,13.27943229675293,741613600
+2013-05-16,15.115714073181152,15.637499809265137,14.960714340209961,15.520713806152344,13.456866264343262,603204000
+2013-05-17,15.680356979370117,15.717499732971191,15.393214225769043,15.473570823669434,13.415990829467773,427904400
+2013-05-20,15.4253568649292,15.921428680419922,15.360713958740234,15.818928718566895,13.715426445007324,451578400
+2013-05-21,15.648214340209961,15.90999984741211,15.507143020629883,15.702142715454102,13.614169120788574,456022000
+2013-05-22,15.858928680419922,16.012500762939453,15.650713920593262,15.762499809265137,13.666500091552734,443038400
+2013-05-23,15.569643020629883,15.934286117553711,15.563928604125977,15.790714263916016,13.690963745117188,353021200
+2013-05-24,15.744643211364746,15.916428565979004,15.727143287658691,15.898214340209961,13.784170150756836,276166800
+2013-05-28,16.06785774230957,16.11107063293457,15.744643211364746,15.765713691711426,13.669286727905273,386145200
+2013-05-29,15.714285850524902,15.98214340209961,15.692856788635254,15.891071319580078,13.777975082397461,330576400
+2013-05-30,15.916070938110352,16.23214340209961,15.875356674194336,16.127857208251953,13.98327350616455,353519600
+2013-05-31,16.16071319580078,16.325000762939453,16.053571701049805,16.061786651611328,13.925990104675293,384302800
+2013-06-03,16.09749984741211,16.15571403503418,15.802857398986816,16.097143173217773,13.956646919250488,372352400
+2013-06-04,16.18642807006836,16.229642868041992,15.978214263916016,16.046785354614258,13.912984848022461,292728800
+2013-06-05,15.916070938110352,16.097143173217773,15.846785545349121,15.896785736083984,13.782930374145508,290589600
+2013-06-06,15.909643173217773,15.964285850524902,15.501786231994629,15.659285545349121,13.577011108398438,416934000
+2013-06-07,15.589285850524902,15.829999923706055,15.456070899963379,15.778928756713867,13.680747032165527,404535600
+2013-06-10,15.883213996887207,16.038570404052734,15.600000381469727,15.674642562866211,13.590325355529785,450153200
+2013-06-11,15.562143325805664,15.812856674194336,15.475713729858398,15.628570556640625,13.550378799438477,286112400
+2013-06-12,15.696429252624512,15.758929252624512,15.410714149475098,15.435357093811035,13.382861137390137,265227200
+2013-06-13,15.446429252624512,15.612142562866211,15.3125,15.569999694824219,13.499597549438477,285832400
+2013-06-14,15.550000190734863,15.581786155700684,15.303570747375488,15.358928680419922,13.316596031188965,271866000
+2013-06-17,15.408571243286133,15.560713768005371,15.369999885559082,15.428570747375488,13.376975059509277,259414400
+2013-06-18,15.412857055664062,15.532142639160156,15.364643096923828,15.420356750488281,13.369853973388672,195025600
+2013-06-19,15.407142639160156,15.416428565979004,15.10714340209961,15.10714340209961,13.098292350769043,310940000
+2013-06-20,14.975000381469727,15.213570594787598,14.827500343322754,14.8871431350708,12.907541275024414,357310800
+2013-06-21,14.946070671081543,15.0,14.574999809265137,14.76785659790039,12.804120063781738,481118400
+2013-06-24,14.550000190734863,14.595000267028809,14.216071128845215,14.376428604125977,12.464738845825195,480746000
+2013-06-25,14.489286422729492,14.563928604125977,14.243928909301758,14.379643440246582,12.467531204223633,314162800
+2013-06-26,14.425000190734863,14.456786155700684,14.130714416503906,14.21678638458252,12.326329231262207,367724000
+2013-06-27,14.258929252624512,14.335356712341309,14.055000305175781,14.063570976257324,12.193487167358398,337246000
+2013-06-28,13.977143287658691,14.295356750488281,13.888214111328125,14.161786079406738,12.27863883972168,578516400
+2013-07-01,14.381786346435547,14.723929405212402,14.329285621643066,14.614999771118164,12.671587944030762,391053600
+2013-07-02,14.64142894744873,15.05821418762207,14.623929023742676,14.946070671081543,12.958632469177246,469865200
+2013-07-03,15.03071403503418,15.106429100036621,14.908928871154785,15.028571128845215,13.030165672302246,240928800
+2013-07-05,15.01392936706543,15.117500305175781,14.833929061889648,14.907856941223145,12.925506591796875,274024800
+2013-07-08,15.003929138183594,15.035714149475098,14.666070938110352,14.823213577270508,12.8521146774292,298138400
+2013-07-09,14.771429061889648,15.125,14.656429290771484,15.083929061889648,13.07816219329834,352584400
+2013-07-10,14.985713958740234,15.171428680419922,14.9375,15.026070594787598,13.027996063232422,281405600
+2013-07-11,15.10535717010498,15.29464340209961,15.041786193847656,15.260356903076172,13.231132507324219,326292400
+2013-07-12,15.273214340209961,15.349642753601074,15.121786117553711,15.232500076293945,13.206977844238281,279563200
+2013-07-15,15.178929328918457,15.409285545349121,15.171428680419922,15.265713691711426,13.235774040222168,241917200
+2013-07-16,15.232856750488281,15.382499694824219,15.14892864227295,15.364286422729492,13.32123851776123,216538000
+2013-07-17,15.346428871154785,15.436429023742676,15.293571472167969,15.368213653564453,13.324647903442383,198990400
+2013-07-18,15.477856636047363,15.531070709228516,15.378929138183594,15.420000076293945,13.369545936584473,218878800
+2013-07-19,15.467857360839844,15.499285697937012,15.155357360839844,15.176786422729492,13.158669471740723,268721600
+2013-07-22,15.337857246398926,15.348214149475098,15.195357322692871,15.225357055664062,13.200784683227539,207796400
+2013-07-23,15.214285850524902,15.248571395874023,14.95392894744873,14.963929176330566,12.974120140075684,369395600
+2013-07-24,15.676071166992188,15.878213882446289,15.545000076293945,15.732500076293945,13.640491485595703,591936800
+2013-07-25,15.739286422729492,15.764286041259766,15.564642906188965,15.660714149475098,13.57824993133545,229493600
+2013-07-26,15.546428680419922,15.751428604125977,15.5121431350708,15.749643325805664,13.655353546142578,200152400
+2013-07-29,15.742856979370117,16.07107162475586,15.721428871154785,15.992500305175781,13.86591911315918,248057600
+2013-07-30,16.06999969482422,16.326786041259766,16.043928146362305,16.190000534057617,14.037155151367188,309422400
+2013-07-31,16.249643325805664,16.33357048034668,16.051071166992188,16.161785125732422,14.012691497802734,322957600
+2013-08-01,16.27678680419922,16.314285278320312,16.187856674194336,16.309999465942383,14.141197204589844,206250800
+2013-08-02,16.357500076293945,16.530357360839844,16.30928611755371,16.519285202026367,14.322653770446777,274783600
+2013-08-05,16.596071243286133,16.809642791748047,16.50535774230957,16.766071319580078,14.536624908447266,318855600
+2013-08-06,16.71500015258789,16.853214263916016,16.506071090698242,16.616071701049805,14.406570434570312,334857600
+2013-08-07,16.564285278320312,16.678571701049805,16.491785049438477,16.606428146362305,14.398207664489746,298858000
+2013-08-08,16.566429138183594,16.575000762939453,16.355356216430664,16.464643478393555,14.369531631469727,255777200
+2013-08-09,16.3799991607666,16.44499969482422,16.201786041259766,16.230356216430664,14.16506290435791,266865200
+2013-08-12,16.316429138183594,16.737499237060547,16.30821418762207,16.691429138183594,14.567461013793945,364434000
+2013-08-13,16.819286346435547,17.66642951965332,16.7160701751709,17.484643936157227,15.259737014770508,881941200
+2013-08-14,17.781429290771484,18.008928298950195,17.621429443359375,17.803571701049805,15.538081169128418,756372400
+2013-08-15,17.729286193847656,17.94285774230957,17.46714210510254,17.782499313354492,15.519696235656738,490294000
+2013-08-16,17.862499237060547,17.962142944335938,17.816429138183594,17.940357208251953,15.657466888427734,362306000
+2013-08-19,18.012142181396484,18.347856521606445,18.0,18.13357162475586,15.826091766357422,510518400
+2013-08-20,18.203929901123047,18.234643936157227,17.886428833007812,17.895357131958008,15.61819076538086,358688400
+2013-08-21,17.9853572845459,18.112499237060547,17.899999618530273,17.941429138183594,15.65839958190918,335879600
+2013-08-22,18.03499984741211,18.056785583496094,17.792856216430664,17.96285629272461,15.67710018157959,244207600
+2013-08-23,17.973928451538086,17.97678565979004,17.83392906188965,17.893571853637695,15.616634368896484,222731600
+2013-08-26,17.883928298950195,18.2214298248291,17.875,17.963214874267578,15.677411079406738,330965600
+2013-08-27,17.78571319580078,17.946786880493164,17.367856979370117,17.449642181396484,15.229196548461914,424188800
+2013-08-28,17.35714340209961,17.707143783569336,17.35714340209961,17.532142639160156,15.301193237304688,307608000
+2013-08-29,17.558929443359375,17.73214340209961,17.54035758972168,17.560714721679688,15.326130867004395,239657600
+2013-08-30,17.571428298950195,17.605356216430664,17.375,17.400714874267578,15.186492919921875,272297200
+2013-09-03,17.610713958740234,17.878570556640625,17.405357360839844,17.44928550720215,15.228882789611816,331928800
+2013-09-04,17.841428756713867,17.937143325805664,17.724285125732422,17.81035614013672,15.544004440307617,345032800
+2013-09-05,17.866071701049805,17.88142967224121,17.6299991607666,17.688213348388672,15.437408447265625,236367600
+2013-09-06,17.801429748535156,17.834999084472656,17.498214721679688,17.79357147216797,15.529356956481934,359525600
+2013-09-09,18.03571319580078,18.139999389648438,17.981428146362305,18.077499389648438,15.777159690856934,340687200
+2013-09-10,18.078571319580078,18.123214721679688,17.48214340209961,17.665714263916016,15.417771339416504,743195600
+2013-09-11,16.67892837524414,16.917499542236328,16.600357055664062,16.703929901123047,14.578374862670898,898696400
+2013-09-12,16.73214340209961,16.97857093811035,16.643213272094727,16.881786346435547,14.73359203338623,404051200
+2013-09-13,16.762142181396484,16.851070404052734,16.5964298248291,16.60357093811035,14.490782737731934,298835600
+2013-09-16,16.46428680419922,16.48607063293457,15.972143173217773,16.075714111328125,14.030097007751465,543706800
+2013-09-17,15.998571395874023,16.418214797973633,15.98214340209961,16.261428833007812,14.192177772521973,399380800
+2013-09-18,16.542142868041992,16.655357360839844,16.4521427154541,16.595714569091797,14.483929634094238,456862000
+2013-09-19,16.810714721679688,16.993928909301758,16.758928298950195,16.867856979370117,14.721436500549316,404541200
+2013-09-20,17.071428298950195,17.0910701751709,16.64285659790039,16.693214416503906,14.569019317626953,699302800
+2013-09-23,17.717857360839844,17.74678611755371,17.235713958740234,17.522857666015625,15.29309368133545,762106800
+2013-09-24,17.674285888671875,17.695356369018555,17.422143936157227,17.467857360839844,15.245089530944824,364344400
+2013-09-25,17.4714298248291,17.48714256286621,17.19392967224121,17.197500228881836,15.00913143157959,316957200
+2013-09-26,17.35714340209961,17.448570251464844,17.282142639160156,17.364999771118164,15.155318260192871,237221600
+2013-09-27,17.277856826782227,17.309642791748047,17.16857147216797,17.241071701049805,15.047163963317871,228040400
+2013-09-30,17.04464340209961,17.2021427154541,16.943214416503906,17.02678680419922,14.860142707824707,260156400
+2013-10-01,17.087499618530273,17.46928596496582,17.084999084472656,17.427143096923828,15.209562301635742,353883600
+2013-10-02,17.343929290771484,17.564285278320312,17.27678680419922,17.484285354614258,15.25942611694336,289184000
+2013-10-03,17.518213272094727,17.58392906188965,17.169286727905273,17.2646427154541,15.067734718322754,322753200
+2013-10-04,17.28071403503418,17.30714225769043,17.092857360839844,17.25107192993164,15.055890083312988,258868400
+2013-10-07,17.37714385986328,17.594642639160156,17.33392906188965,17.41964340209961,15.203015327453613,312292400
+2013-10-08,17.49785614013672,17.522857666015625,17.16214370727539,17.176429748535156,14.990745544433594,290917200
+2013-10-09,17.308570861816406,17.421070098876953,17.08142852783203,17.37821388244629,15.166857719421387,301725200
+2013-10-10,17.547143936157227,17.584999084472656,17.394285202026367,17.48714256286621,15.261924743652344,278602800
+2013-10-11,17.392499923706055,17.637142181396484,17.3271427154541,17.600357055664062,15.360726356506348,267738800
+2013-10-14,17.493928909301758,17.770713806152344,17.47678565979004,17.715713500976562,15.461404800415039,261898000
+2013-10-15,17.768213272094727,17.928571701049805,17.6971435546875,17.809999465942383,15.543694496154785,320073600
+2013-10-16,17.885356903076172,17.947500228881836,17.82964324951172,17.896785736083984,15.619438171386719,251101200
+2013-10-17,17.856428146362305,18.027856826782227,17.845714569091797,18.01785659790039,15.725102424621582,253593200
+2013-10-18,18.07107162475586,18.187856674194336,18.061071395874023,18.17464256286621,15.86193561553955,290542000
+2013-10-21,18.27750015258789,18.725000381469727,18.268571853637695,18.6200008392334,16.250627517700195,398106800
+2013-10-22,18.800357818603516,18.873214721679688,18.14392852783203,18.56678581237793,16.20418930053711,534063600
+2013-10-23,18.53571319580078,18.773929595947266,18.53571319580078,18.748571395874023,16.36283302307129,313723200
+2013-10-24,18.75,19.016786575317383,18.6589298248291,18.99678611755371,16.5794677734375,384764800
+2013-10-25,18.9757137298584,19.043928146362305,18.753929138183594,18.784286499023438,16.394004821777344,337792000
+2013-10-28,18.894285202026367,18.96428680419922,18.686071395874023,18.924285888671875,16.516189575195312,550440800
+2013-10-29,19.15250015258789,19.258928298950195,18.376428604125977,18.452856063842773,16.10474967956543,635807200
+2013-10-30,18.5575008392334,18.84000015258789,18.46500015258789,18.746429443359375,16.360965728759766,354163600
+2013-10-31,18.75,18.83892822265625,18.616785049438477,18.667856216430664,16.292396545410156,275696400
+2013-11-01,18.71500015258789,18.742856979370117,18.4228572845459,18.572500228881836,16.209169387817383,274890000
+2013-11-04,18.610713958740234,18.815000534057617,18.528928756713867,18.8125,16.418622970581055,244627600
+2013-11-05,18.735000610351562,18.88892936706543,18.678571701049805,18.766071319580078,16.378114700317383,265213200
+2013-11-06,18.719642639160156,18.7450008392334,18.507143020629883,18.604286193847656,16.331708908081055,223375600
+2013-11-07,18.556428909301758,18.68535614013672,18.299285888671875,18.303213119506836,16.067411422729492,262620400
+2013-11-08,18.377857208251953,18.611785888671875,18.306785583496094,18.591428756713867,16.320409774780273,279316800
+2013-11-11,18.57107162475586,18.631071090698242,18.37178611755371,18.537500381469727,16.2730770111084,227452400
+2013-11-12,18.48821449279785,18.711429595947266,18.46428680419922,18.571786880493164,16.303178787231445,204276800
+2013-11-13,18.5,18.65178680419922,18.46285629272461,18.593929290771484,16.322620391845703,197220800
+2013-11-14,18.671785354614258,18.902856826782227,18.638214111328125,18.862857818603516,16.55869483947754,282419200
+2013-11-15,18.806428909301758,18.89607048034668,18.731786727905273,18.749643325805664,16.459312438964844,317920400
+2013-11-18,18.749643325805664,18.828214645385742,18.507143020629883,18.522499084472656,16.259910583496094,244944000
+2013-11-19,18.536785125732422,18.692142486572266,18.49892807006836,18.555356979370117,16.288755416870117,208938800
+2013-11-20,18.543928146362305,18.586429595947266,18.368928909301758,18.39285659790039,16.146106719970703,193916800
+2013-11-21,18.485713958740234,18.614643096923828,18.34535789489746,18.61214256286621,16.33860969543457,262026800
+2013-11-22,18.554285049438477,18.648571014404297,18.51892852783203,18.564285278320312,16.296594619750977,223725600
+2013-11-25,18.60785675048828,18.781070709228516,18.60714340209961,18.704999923706055,16.420124053955078,229311600
+2013-11-26,18.718570709228516,19.147857666015625,18.71428680419922,19.049999237060547,16.722978591918945,401382800
+2013-11-27,19.153928756713867,19.5,19.049999237060547,19.498571395874023,17.116750717163086,363448400
+2013-11-29,19.624286651611328,19.940357208251953,19.56464385986328,19.859643936157227,17.433717727661133,318127600
+2013-12-02,19.928571701049805,20.15464210510254,19.672143936157227,19.686786651611328,17.281978607177734,472544800
+2013-12-03,19.939285278320312,20.22785758972168,19.917142868041992,20.2257137298584,17.755069732666016,450968000
+2013-12-04,20.196428298950195,20.328214645385742,20.029285430908203,20.178571701049805,17.713687896728516,377809600
+2013-12-05,20.451786041259766,20.540714263916016,20.22892951965332,20.282142639160156,17.804603576660156,447580000
+2013-12-06,20.206785202026367,20.241071701049805,19.984643936157227,20.000713348388672,17.55755043029785,344352400
+2013-12-09,20.032142639160156,20.34214210510254,20.032142639160156,20.229642868041992,17.758520126342773,320493600
+2013-12-10,20.127857208251953,20.281429290771484,20.042856216430664,20.198213577270508,17.730937957763672,278269600
+2013-12-11,20.25,20.391786575317383,19.988929748535156,20.04857063293457,17.59956932067871,359718800
+2013-12-12,20.07642936706543,20.19071388244629,20.00107192993164,20.019285202026367,17.573862075805664,262290000
+2013-12-13,20.10178565979004,20.10285758972168,19.773929595947266,19.801071166992188,17.38229751586914,332822000
+2013-12-16,19.8221435546875,20.09428596496582,19.821786880493164,19.91071319580078,17.47855567932129,282592800
+2013-12-17,19.850357055664062,19.979999542236328,19.76357078552246,19.82107162475586,17.399858474731445,229902400
+2013-12-18,19.632143020629883,19.694643020629883,19.242856979370117,19.67035675048828,17.267559051513672,565863200
+2013-12-19,19.625,19.64285659790039,19.418928146362305,19.44499969482422,17.069717407226562,320308800
+2013-12-20,19.479642868041992,19.70035743713379,19.457857131958008,19.60785675048828,17.21269416809082,436413600
+2013-12-23,20.28571319580078,20.382856369018555,20.09857177734375,20.3603572845459,17.87327003479004,501306400
+2013-12-24,20.353214263916016,20.424285888671875,20.215356826782227,20.273929595947266,17.797401428222656,167554800
+2013-12-26,20.28928565979004,20.33928680419922,20.12071418762207,20.139286041259766,17.679208755493164,204008000
+2013-12-27,20.136428833007812,20.157499313354492,19.98214340209961,20.00321388244629,17.55975341796875,225884400
+2013-12-30,19.909286499023438,20.00321388244629,19.7257137298584,19.804285049438477,17.38512420654297,253629600
+2013-12-31,19.791786193847656,20.045713424682617,19.78571319580078,20.036428451538086,17.588912963867188,223084400
+2014-01-02,19.845714569091797,19.89392852783203,19.71500015258789,19.754642486572266,17.341543197631836,234684800
+2014-01-03,19.7450008392334,19.774999618530273,19.301071166992188,19.320714950561523,16.96062660217285,392467600
+2014-01-06,19.194643020629883,19.5285701751709,19.05714225769043,19.426071166992188,17.053112030029297,412610800
+2014-01-07,19.440000534057617,19.498571395874023,19.211429595947266,19.28714370727539,16.931156158447266,317209200
+2014-01-08,19.243213653564453,19.484285354614258,19.238929748535156,19.409286499023438,17.038373947143555,258529600
+2014-01-09,19.5285701751709,19.53071403503418,19.11964225769043,19.161428451538086,16.820796966552734,279148800
+2014-01-10,19.27964210510254,19.314285278320312,18.96821403503418,19.033571243286133,16.708547592163086,304976000
+2014-01-13,18.925357818603516,19.375,18.924285888671875,19.133214950561523,16.796024322509766,378492800
+2014-01-14,19.222143173217773,19.526071548461914,19.2021427154541,19.51392936706543,17.130233764648438,332561600
+2014-01-15,19.768571853637695,20.007143020629883,19.7021427154541,19.90571403503418,17.474157333374023,391638800
+2014-01-16,19.81785774230957,19.887500762939453,19.702856063842773,19.79464340209961,17.37665367126465,229278000
+2014-01-17,19.695714950561523,19.716785430908203,19.282142639160156,19.309642791748047,16.950899124145508,426739600
+2014-01-21,19.32107162475586,19.645357131958008,19.30071449279785,19.609643936157227,17.21426010131836,328526800
+2014-01-22,19.675357818603516,19.903213500976562,19.56464385986328,19.696786880493164,17.29075813293457,379985200
+2014-01-23,19.640714645385742,19.875,19.457500457763672,19.863571166992188,17.437164306640625,403239200
+2014-01-24,19.78571319580078,19.843570709228516,19.45535659790039,19.502500534057617,17.12020492553711,429354800
+2014-01-27,19.645357131958008,19.814285278320312,19.491071701049805,19.66071319580078,17.259096145629883,554878800
+2014-01-28,18.170000076293945,18.39285659790039,17.93107032775879,18.08928680419922,15.879622459411621,1065523200
+2014-01-29,17.998214721679688,18.120357513427734,17.807857513427734,17.883928298950195,15.699347496032715,502810000
+2014-01-30,17.947856903076172,18.08928680419922,17.739286422729492,17.849285125732422,15.668933868408203,678501600
+2014-01-31,17.684999465942383,17.911785125732422,17.626785278320312,17.878570556640625,15.6946439743042,464797200
+2014-02-03,17.95035743713379,18.133214950561523,17.832143783569336,17.911785125732422,15.723799705505371,401464000
+2014-02-04,18.066070556640625,18.19499969482422,17.955713272094727,18.171070098876953,15.95141315460205,376681200
+2014-02-05,18.091428756713867,18.402856826782227,18.08035659790039,18.306785583496094,16.070547103881836,328344800
+2014-02-06,18.216428756713867,18.33928680419922,18.136070251464844,18.30392837524414,16.164216995239258,257765200
+2014-02-07,18.62071418762207,18.676071166992188,18.47785758972168,18.559999465942383,16.390357971191406,370280400
+2014-02-10,18.523571014404297,18.999643325805664,18.5,18.892499923706055,16.68398666381836,345559200
+2014-02-11,18.95035743713379,19.20535659790039,18.91071319580078,19.141429901123047,16.90381622314453,282256800
+2014-02-12,19.176786422729492,19.270000457763672,19.044286727905273,19.139999389648438,16.902557373046875,308100800
+2014-02-13,19.094999313354492,19.45892906188965,19.078571319580078,19.44392967224121,17.17095375061035,307398000
+2014-02-14,19.37392807006836,19.499286651611328,19.328929901123047,19.428213119506836,17.157073974609375,272924400
+2014-02-18,19.5,19.68535614013672,19.48607063293457,19.499643325805664,17.220165252685547,260251600
+2014-02-19,19.45535659790039,19.53178596496582,19.08392906188965,19.19178581237793,16.94828987121582,313768000
+2014-02-20,19.035356521606445,19.178571701049805,18.89285659790039,18.969642639160156,16.75211524963379,305858000
+2014-02-21,19.028213500976562,19.091785430908203,18.735713958740234,18.758928298950195,16.56603240966797,278784800
+2014-02-24,18.683929443359375,18.92571449279785,18.65785789489746,18.8410701751709,16.638565063476562,288909600
+2014-02-25,18.906429290771484,18.9132137298584,18.60714340209961,18.645000457763672,16.465421676635742,231952000
+2014-02-26,18.70035743713379,18.75,18.41428565979004,18.47678565979004,16.316871643066406,276217200
+2014-02-27,18.46928596496582,18.885000228881836,18.430356979370117,18.84535789489746,16.642358779907227,301882000
+2014-02-28,18.895713806152344,19.02678680419922,18.64714241027832,18.794286727905273,16.597251892089844,371968800
+2014-03-03,18.693571090698242,18.951786041259766,18.671785354614258,18.84857177734375,16.64519691467285,238781200
+2014-03-04,18.96428680419922,19.022857666015625,18.848928451538086,18.972856521606445,16.754947662353516,259140000
+2014-03-05,18.961429595947266,19.09821319580078,18.897499084472656,19.01285743713379,16.790279388427734,200062800
+2014-03-06,19.028213500976562,19.087142944335938,18.860713958740234,18.95535659790039,16.739500045776367,185488800
+2014-03-07,18.967500686645508,18.999286651611328,18.787500381469727,18.944286346435547,16.729724884033203,220729600
+2014-03-10,18.8700008392334,19.047500610351562,18.869285583496094,18.961429595947266,16.744855880737305,178584000
+2014-03-11,19.123214721679688,19.240713119506836,19.02107048034668,19.14607048034668,16.90791893005371,279224400
+2014-03-12,19.089643478393555,19.191070556640625,19.0,19.164642333984375,16.924318313598633,199326400
+2014-03-13,19.194286346435547,19.273571014404297,18.898571014404297,18.951786041259766,16.736343383789062,257742800
+2014-03-14,18.885356903076172,18.960357666015625,18.678571701049805,18.738929748535156,16.548368453979492,237199200
+2014-03-17,18.8464298248291,18.927499771118164,18.780357360839844,18.812143325805664,16.61302375793457,199544800
+2014-03-18,18.782142639160156,18.99892807006836,18.757143020629883,18.97857093811035,16.76000213623047,209647200
+2014-03-19,19.009286880493164,19.15142822265625,18.89285659790039,18.97357177734375,16.755584716796875,224756000
+2014-03-20,18.92464256286621,19.023929595947266,18.83392906188965,18.882143020629883,16.674850463867188,208398400
+2014-03-21,18.997499465942383,19.0625,18.797500610351562,19.031070709228516,16.806360244750977,374046400
+2014-03-24,19.229286193847656,19.303571701049805,19.109285354614258,19.256786346435547,17.005695343017578,355700800
+2014-03-25,19.33928680419922,19.491071701049805,19.27107048034668,19.46392822265625,17.18861961364746,282293200
+2014-03-26,19.518571853637695,19.60714340209961,19.2450008392334,19.277856826782227,17.024301528930664,299768000
+2014-03-27,19.286428451538086,19.33928680419922,19.11142921447754,19.19499969482422,16.951128005981445,222031600
+2014-03-28,19.2257137298584,19.24785614013672,19.08035659790039,19.17357063293457,16.932205200195312,200564000
+2014-03-31,19.258214950561523,19.31464385986328,19.140356063842773,19.169286727905273,16.928422927856445,168669200
+2014-04-01,19.205713272094727,19.352500915527344,19.17035675048828,19.344642639160156,17.083271026611328,200760000
+2014-04-02,19.37071418762207,19.40999984741211,19.295000076293945,19.376785278320312,17.111663818359375,180420800
+2014-04-03,19.335357666015625,19.375,19.20142936706543,19.24250030517578,16.99308204650879,162344000
+2014-04-04,19.278928756713867,19.28571319580078,18.94928550720215,18.99357032775879,16.77324867248535,275251200
+2014-04-07,18.85785675048828,18.96071434020996,18.63892936706543,18.695356369018555,16.509889602661133,289850400
+2014-04-08,18.756786346435547,18.790000915527344,18.524999618530273,18.694286346435547,16.508953094482422,243888400
+2014-04-09,18.665714263916016,18.94607162475586,18.643571853637695,18.940000534057617,16.725933074951172,206169600
+2014-04-10,18.952856063842773,19.00857162475586,18.684642791748047,18.695714950561523,16.510211944580078,239652000
+2014-04-11,18.53571319580078,18.672500610351562,18.46928596496582,18.5575008392334,16.38814926147461,271717600
+2014-04-14,18.639286041259766,18.648571014404297,18.471786499023438,18.63142967224121,16.45343780517578,205674000
+2014-04-15,18.581071853637695,18.6299991607666,18.26178550720215,18.498571395874023,16.336109161376953,266490000
+2014-04-16,18.501785278320312,18.6103572845459,18.36214256286621,18.53607177734375,16.369224548339844,214765600
+2014-04-17,18.571428298950195,18.84857177734375,18.542856216430664,18.74785614013672,16.556249618530273,284334400
+2014-04-21,18.762142181396484,19.0049991607666,18.71285629272461,18.97035789489746,16.752742767333984,182548800
+2014-04-22,18.868213653564453,18.993928909301758,18.803571701049805,18.989286422729492,16.76946449279785,202563200
+2014-04-23,18.895000457763672,18.968929290771484,18.730356216430664,18.741071701049805,16.550262451171875,394940000
+2014-04-24,20.293214797973633,20.35714340209961,20.026071548461914,20.27750015258789,17.907085418701172,759911600
+2014-04-25,20.161785125732422,20.428213119506836,20.141429901123047,20.426429748535156,18.038604736328125,390275200
+2014-04-28,20.457143783569336,21.27678680419922,20.448213577270508,21.217500686645508,18.737199783325195,669485600
+2014-04-29,21.204999923706055,21.28499984741211,21.05392837524414,21.15464210510254,18.68168830871582,337377600
+2014-04-30,21.165714263916016,21.408214569091797,21.064285278320312,21.074642181396484,18.611045837402344,456640800
+2014-05-01,21.14285659790039,21.242856979370117,20.941429138183594,21.124286651611328,18.654882431030273,244048000
+2014-05-02,21.155000686645508,21.2214298248291,21.061071395874023,21.163570404052734,18.689573287963867,191514400
+2014-05-05,21.07642936706543,21.46428680419922,21.071428298950195,21.46285629272461,18.953874588012695,287067200
+2014-05-06,21.492856979370117,21.586071014404297,21.22892951965332,21.22892951965332,18.747291564941406,374564400
+2014-05-07,21.258928298950195,21.331785202026367,20.9903564453125,21.15464210510254,18.68168830871582,282864400
+2014-05-08,21.008928298950195,21.22892951965332,20.94285774230957,20.999643325805664,18.64838409423828,230297200
+2014-05-09,20.876428604125977,20.9375,20.726070404052734,20.91214370727539,18.57068634033203,291597600
+2014-05-12,20.981786727905273,21.2021427154541,20.97857093811035,21.172500610351562,18.801895141601562,213208800
+2014-05-13,21.14285659790039,21.233570098876953,21.0964298248291,21.205713272094727,18.831388473510742,159737200
+2014-05-14,21.158214569091797,21.33571434020996,21.13357162475586,21.20964241027832,18.83487319946289,166404000
+2014-05-15,21.239286422729492,21.30714225769043,21.001428604125977,21.029285430908203,18.674713134765625,230846000
+2014-05-16,21.022499084472656,21.340356826782227,20.907142639160156,21.339643478393555,18.950315475463867,276256400
+2014-05-19,21.35178565979004,21.690357208251953,21.333213806152344,21.592500686645508,19.174869537353516,317755200
+2014-05-20,21.589643478393555,21.657142639160156,21.45464324951172,21.596786499023438,19.17867660522461,234836000
+2014-05-21,21.565357208251953,21.667856216430664,21.50214385986328,21.653928756713867,19.229419708251953,196859600
+2014-05-22,21.66428565979004,21.780357360839844,21.575000762939453,21.688213348388672,19.259864807128906,200760000
+2014-05-23,21.6875,21.95464324951172,21.659643173217773,21.93321418762207,19.47743034362793,232209600
+2014-05-27,21.99571418762207,22.352142333984375,21.986785888671875,22.343929290771484,19.8421630859375,348866000
+2014-05-28,22.35785675048828,22.493928909301758,22.277856826782227,22.28607177734375,19.79077911376953,315481600
+2014-05-29,22.423213958740234,22.745357513427734,22.42035675048828,22.692142486572266,20.15138053894043,376474000
+2014-05-30,22.78499984741211,23.006071090698242,22.46071434020996,22.60714340209961,20.075904846191406,564020800
+2014-06-02,22.641429901123047,22.672500610351562,22.23214340209961,22.451786041259766,19.937944412231445,369350800
+2014-06-03,22.44499969482422,22.812143325805664,22.4375,22.769285202026367,20.21988868713379,292709200
+2014-06-04,22.765714645385742,23.13892936706543,22.71821403503418,23.029285430908203,20.45077896118164,335482000
+2014-06-05,23.078571319580078,23.19178581237793,22.95035743713379,23.11964225769043,20.531023025512695,303805600
+2014-06-06,23.21071434020996,23.259286880493164,23.016786575317383,23.05607032775879,20.474563598632812,349938400
+2014-06-09,23.174999237060547,23.469999313354492,22.9375,23.424999237060547,20.80218505859375,301660000
+2014-06-10,23.6825008392334,23.762500762939453,23.392499923706055,23.5625,20.92428970336914,251108000
+2014-06-11,23.532499313354492,23.690000534057617,23.36750030517578,23.46500015258789,20.83770751953125,182724000
+2014-06-12,23.510000228881836,23.530000686645508,22.975000381469727,23.072500228881836,20.489152908325195,218996000
+2014-06-13,23.049999237060547,23.110000610351562,22.719999313354492,22.81999969482422,20.264928817749023,218100000
+2014-06-16,22.877500534057617,23.1875,22.862499237060547,23.049999237060547,20.46916389465332,142244000
+2014-06-17,23.077499389648438,23.174999237060547,22.950000762939453,23.020000457763672,20.442535400390625,118904000
+2014-06-18,23.0674991607666,23.072500228881836,22.837499618530273,23.045000076293945,20.46473503112793,134056000
+2014-06-19,23.072500228881836,23.075000762939453,22.834999084472656,22.96500015258789,20.39369010925293,142112000
+2014-06-20,22.962499618530273,23.137500762939453,22.725000381469727,22.727500915527344,20.182785034179688,403592000
+2014-06-23,22.829999923706055,22.905000686645508,22.649999618530273,22.707500457763672,20.165019989013672,174776000
+2014-06-24,22.6875,22.934999465942383,22.547500610351562,22.56999969482422,20.042911529541016,156144000
+2014-06-25,22.552499771118164,22.674999237060547,22.412500381469727,22.59000015258789,20.06067657470703,147476000
+2014-06-26,22.592500686645508,22.762500762939453,22.450000762939453,22.725000381469727,20.180564880371094,130516000
+2014-06-27,22.704999923706055,23.0,22.6924991607666,22.9950008392334,20.420333862304688,256116000
+2014-06-30,23.024999618530273,23.4325008392334,23.022499084472656,23.232500076293945,20.631235122680664,197929200
+2014-07-01,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,20.76222038269043,152892000
+2014-07-02,23.467500686645508,23.514999389648438,23.272499084472656,23.3700008392334,20.75334930419922,113860000
+2014-07-03,23.417499542236328,23.524999618530273,23.299999237060547,23.50749969482422,20.87544822692871,91567200
+2014-07-07,23.53499984741211,23.997499465942383,23.524999618530273,23.99250030517578,21.306148529052734,225872000
+2014-07-08,24.0674991607666,24.200000762939453,23.479999542236328,23.837499618530273,21.168498992919922,260888000
+2014-07-09,23.860000610351562,23.987499237060547,23.690000534057617,23.84749984741211,21.17737579345703,145744000
+2014-07-10,23.440000534057617,23.887500762939453,23.3799991607666,23.760000228881836,21.099681854248047,158744000
+2014-07-11,23.84000015258789,23.97249984741211,23.71500015258789,23.80500030517578,21.1396427154541,136072000
+2014-07-14,23.96500015258789,24.22249984741211,23.912500381469727,24.112499237060547,21.41270637512207,171240000
+2014-07-15,24.200000762939453,24.212499618530273,23.75749969482422,23.829999923706055,21.161840438842773,181911600
+2014-07-16,24.24250030517578,24.274999618530273,23.684999465942383,23.69499969482422,21.041959762573242,213585200
+2014-07-17,23.75749969482422,23.81999969482422,23.142499923706055,23.272499084472656,20.666757583618164,229192000
+2014-07-18,23.405000686645508,23.684999465942383,23.2549991607666,23.607500076293945,20.964252471923828,199952000
+2014-07-21,23.747499465942383,23.75,23.43000030517578,23.485000610351562,20.855472564697266,156316000
+2014-07-22,23.670000076293945,23.72249984741211,23.530000686645508,23.68000030517578,21.02863311767578,220788000
+2014-07-23,23.854999542236328,24.469999313354492,23.792499542236328,24.297500610351562,21.57700538635254,371672000
+2014-07-24,24.260000228881836,24.329999923706055,24.104999542236328,24.25749969482422,21.541473388671875,182916000
+2014-07-25,24.212499618530273,24.459999084472656,24.15999984741211,24.417499542236328,21.683561325073242,173876000
+2014-07-28,24.454999923706055,24.809999465942383,24.387500762939453,24.7549991607666,21.983272552490234,221272000
+2014-07-29,24.832500457763672,24.860000610351562,24.5625,24.594999313354492,21.8411808013916,172572000
+2014-07-30,24.610000610351562,24.674999237060547,24.417499542236328,24.537500381469727,21.790124893188477,132040000
+2014-07-31,24.290000915527344,24.362499237060547,23.832500457763672,23.899999618530273,21.2240047454834,227372000
+2014-08-01,23.725000381469727,24.155000686645508,23.702499389648438,24.032499313354492,21.341665267944336,194044000
+2014-08-04,24.092500686645508,24.145000457763672,23.792499542236328,23.897499084472656,21.22177505493164,159832000
+2014-08-05,23.84000015258789,23.920000076293945,23.59000015258789,23.780000686645508,21.117443084716797,223732000
+2014-08-06,23.6875,23.8700008392334,23.677499771118164,23.739999771118164,21.0819149017334,154232000
+2014-08-07,23.732500076293945,23.987499237060547,23.524999618530273,23.6200008392334,21.079689025878906,186844000
+2014-08-08,23.565000534057617,23.704999923706055,23.31999969482422,23.684999465942383,21.1376895904541,167460000
+2014-08-11,23.8174991607666,24.020000457763672,23.709999084472656,23.997499465942383,21.416589736938477,146340000
+2014-08-12,24.010000228881836,24.219999313354492,23.90250015258789,23.99250030517578,21.412128448486328,135180000
+2014-08-13,24.037500381469727,24.309999465942383,24.010000228881836,24.309999465942383,21.695476531982422,127664000
+2014-08-14,24.332500457763672,24.392499923706055,24.200000762939453,24.375,21.753488540649414,112464000
+2014-08-15,24.475000381469727,24.547500610351562,24.21500015258789,24.4950008392334,21.86058235168457,195804000
+2014-08-18,24.622499465942383,24.842500686645508,24.4950008392334,24.790000915527344,22.123855590820312,190288000
+2014-08-19,24.852500915527344,25.170000076293945,24.829999923706055,25.13249969482422,22.42951774597168,277596000
+2014-08-20,25.110000610351562,25.272499084472656,24.987499237060547,25.142499923706055,22.438440322875977,210796000
+2014-08-21,25.142499923706055,25.235000610351562,25.02750015258789,25.145000457763672,22.440673828125,133912000
+2014-08-22,25.072500228881836,25.36750030517578,25.047500610351562,25.329999923706055,22.605775833129883,176736000
+2014-08-25,25.447500228881836,25.542499542236328,25.31999969482422,25.385000228881836,22.654865264892578,161080000
+2014-08-26,25.354999542236328,25.375,25.21500015258789,25.22249984741211,22.50984001159668,132608000
+2014-08-27,25.2549991607666,25.642499923706055,25.174999237060547,25.532499313354492,22.786497116088867,209476000
+2014-08-28,25.397499084472656,25.69499969482422,25.389999389648438,25.5625,22.813268661499023,273840000
+2014-08-29,25.71500015258789,25.725000381469727,25.549999237060547,25.625,22.86905288696289,178380000
+2014-09-02,25.764999389648438,25.934999465942383,25.68000030517578,25.825000762939453,23.04754066467285,214256000
+2014-09-03,25.774999618530273,25.799999237060547,24.645000457763672,24.735000610351562,22.074764251708984,501684000
+2014-09-04,24.712499618530273,25.022499084472656,24.447500228881836,24.530000686645508,21.891815185546875,342872000
+2014-09-05,24.700000762939453,24.84749984741211,24.577499389648438,24.74250030517578,22.081466674804688,233828000
+2014-09-08,24.825000762939453,24.827499389648438,24.512500762939453,24.59000015258789,21.945362091064453,185426800
+2014-09-09,24.770000457763672,25.770000457763672,24.03499984741211,24.497499465942383,21.86281394958496,759385200
+2014-09-10,24.502500534057617,25.27750015258789,24.440000534057617,25.25,22.534379959106445,403478400
+2014-09-11,25.102500915527344,25.360000610351562,24.905000686645508,25.357500076293945,22.630319595336914,249412400
+2014-09-12,25.302499771118164,25.547500610351562,25.270000457763672,25.415000915527344,22.681636810302734,250504400
+2014-09-15,25.702499389648438,25.762500762939453,25.360000610351562,25.407499313354492,22.67494010925293,245266000
+2014-09-16,24.950000762939453,25.315000534057617,24.72249984741211,25.21500015258789,22.503145217895508,267632400
+2014-09-17,25.3174991607666,25.450000762939453,25.147499084472656,25.395000457763672,22.66379165649414,243706000
+2014-09-18,25.482500076293945,25.587499618530273,25.389999389648438,25.447500228881836,22.71063804626465,149197600
+2014-09-19,25.572500228881836,25.587499618530273,25.125,25.239999771118164,22.525461196899414,283609600
+2014-09-22,25.450000762939453,25.53499984741211,25.145000457763672,25.264999389648438,22.54776382446289,211153600
+2014-09-23,25.149999618530273,25.735000610351562,25.135000228881836,25.65999984741211,22.900285720825195,253608800
+2014-09-24,25.540000915527344,25.712499618530273,25.299999237060547,25.4375,22.70171546936035,240687200
+2014-09-25,25.127500534057617,25.177499771118164,24.43000030517578,24.467500686645508,21.83603858947754,400368000
+2014-09-26,24.63249969482422,25.1875,24.600000381469727,25.1875,22.478595733642578,249482000
+2014-09-29,24.662500381469727,25.110000610351562,24.657499313354492,25.02750015258789,22.33580780029297,199065200
+2014-09-30,25.202499389648438,25.385000228881836,25.13249969482422,25.1875,22.478595733642578,221056400
+2014-10-01,25.147499084472656,25.172500610351562,24.674999237060547,24.795000076293945,22.12831687927246,205965200
+2014-10-02,24.8174991607666,25.05500030517578,24.510000228881836,24.975000381469727,22.288955688476562,191031200
+2014-10-03,24.860000610351562,25.052499771118164,24.760000228881836,24.905000686645508,22.226486206054688,173878400
+2014-10-06,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,22.226486206054688,148204800
+2014-10-07,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,22.03237533569336,168376800
+2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.489763259887695,229618800
+2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.538843154907227,309506000
+2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.47414207458496,265326400
+2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.268875122070312,214333600
+2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,22.03237533569336,254754400
+2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.762414932250977,403734400
+2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.47682762145996,288618000
+2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,21.79141616821289,272718800
+2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.257719039916992,310069200
+2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.862356185913086,378495600
+2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.978368759155273,273052400
+2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.388904571533203,284298800
+2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.47591781616211,188215600
+2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.45137596130371,136750800
+2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.815046310424805,192243600
+2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.948917388916016,210751600
+2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.868602752685547,162619200
+2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27.0,24.096174240112305,178557200
+2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.408523559570312,209130400
+2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.23003387451172,166297600
+2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.288049697875977,149743600
+2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.35750961303711,139874000
+2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.42697525024414,134766000
+2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.386640548706055,108782000
+2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.581588745117188,109769200
+2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.928909301757812,187769600
+2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.28072166442871,238091600
+2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.585472106933594,176254400
+2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.542890548706055,186986800
+2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.87453842163086,176896000
+2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.695268630981445,167476800
+2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,26.06275749206543,173582000
+2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,26.098613739013672,228717200
+2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.582622528076172,189803200
+2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.351829528808594,275361600
+2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.665536880493164,163073200
+2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.649856567382812,99257600
+2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.784910202026367,335256000
+2014-12-02,28.375,28.9375,28.1875,28.657499313354492,25.686304092407227,237395600
+2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.97761344909668,172253600
+2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.87901496887207,168178000
+2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.76921844482422,153275600
+2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.186609268188477,230659600
+2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.572023391723633,240832000
+2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,25.085763931274414,178261200
+2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,25.01182746887207,165606800
+2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.588315963745117,224112400
+2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.252199172973633,268872400
+2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.92055892944336,243162800
+2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.516605377197266,213647200
+2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.24263572692871,236024800
+2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,25.047677993774414,353719200
+2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.307613372802734,180670000
+2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.217985153198242,104113600
+2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,25.09921646118164,57918400
+2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.542890548706055,134884000
+2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.52496910095215,110395600
+2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.2135009765625,119526000
+2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.73396110534668,165613600
+2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.49867820739746,212818400
+2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.808515548706055,257142000
+2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.81076431274414,263188400
+2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.144641876220703,160423600
+2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,25.07232666015625,237458000
+2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,25.09921646118164,214798000
+2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.48075294494629,198603200
+2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.6981143951416,268367600
+2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.604001998901367,195826400
+2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.936233520507812,240056000
+2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.750259399414062,314053200
+2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.361997604370117,199599600
+2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.547977447509766,194303600
+2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.186609268188477,215185600
+2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.31657600402832,185859200
+2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.343461990356445,222460000
+2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.45610237121582,382274800
+2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.83868408203125,585908400
+2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.643131256103516,337745600
+2015-01-30,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.25322723388672,334982000
+2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.582622528076172,250956400
+2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.587112426757812,207662800
+2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.7910213470459,280598800
+2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.98224639892578,168984800
+2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.755029678344727,174826400
+2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.932750701904297,155559200
+2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.45016860961914,248034000
+2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,28.093563079833984,294247200
+2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.449010848999023,297898000
+2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.58849334716797,217088800
+2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.75720977783203,252609600
+2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.957435607910156,179566800
+2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.896686553955078,149449600
+2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,29.132902145385742,195793600
+2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,29.92028045654297,283896400
+2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.73355484008789,276912400
+2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.973175048828125,298846800
+2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.339868545532227,365150000
+2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.898937225341797,248059200
+2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,29.04066276550293,192386800
+2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,29.101409912109375,151265200
+2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.916940689086914,126665200
+2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.437763214111328,226068400
+2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.48050308227539,291368400
+2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.601987838745117,354114000
+2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,28.01032829284668,275426400
+2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.499658584594727,275756000
+2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.996829986572266,193450800
+2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.80336570739746,207309200
+2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,28.10931396484375,143497200
+2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.579486846923828,204092400
+2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.901193618774414,261083600
+2015-03-19,32.1875,32.3125,31.850000381469727,31.875,28.682979583740234,183238000
+2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.323026657104492,274780400
+2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.617734909057617,150838800
+2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.500751495361328,131369200
+2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.756122589111328,206620800
+2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.949588775634766,190291600
+2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.72687530517578,158184800
+2015-03-30,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.42876625061035,188398800
+2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.99233055114746,168362400
+2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.951839447021484,162485600
+2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.192550659179688,128880400
+2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.649227142333984,148776000
+2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.347776412963867,140049200
+2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.255538940429688,149316800
+2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.471511840820312,129936000
+2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.592987060546875,160752000
+2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.5367431640625,145460400
+2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.41301727294922,102098400
+2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.52100372314453,115881600
+2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.38376808166504,113476000
+2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,28.06431770324707,207828000
+2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.705476760864258,188217200
+2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.550247192382812,129740400
+2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.934932708740234,150618000
+2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.171142578125,183083600
+2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.30837631225586,178103600
+2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.841537475585938,387816800
+2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.371366500854492,475696000
+2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.939428329467773,253544400
+2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.15430450439453,332781600
+2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,29.009170532226562,234050400
+2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.952932357788086,203953200
+2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.300537109375,197085600
+2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,28.12281608581543,288564000
+2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.29676628112793,175763600
+2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.829891204833984,222201600
+2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.53621482849121,168143200
+2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.43455696105957,192640000
+2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.4661865234375,138776800
+2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,29.13034439086914,180814000
+2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,29.089689254760742,152832000
+2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.41046714782715,203531600
+2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.383358001708984,178532800
+2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.381092071533203,145819600
+2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.68155288696289,158921600
+2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.941335678100586,182384000
+2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.28170394897461,282790400
+2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.828399658203125,183332800
+2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.769657135009766,122933200
+2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.43079948425293,203538000
+2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.489538192749023,128451200
+2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.35850715637207,134670400
+2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.3946533203125,123934000
+2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.22296905517578,153800400
+2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,29.062578201293945,142507200
+2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.870561599731445,210699200
+2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.784713745117188,224301600
+2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,29.114532470703125,156349200
+2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,29.04901695251465,141563600
+2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.728239059448242,147544800
+2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.671764373779297,175955600
+2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.82537841796875,125976400
+2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.75760841369629,131672400
+2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.888626098632812,141628800
+2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.59946632385254,218867600
+2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.827638626098633,136157200
+2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.69660758972168,121075600
+2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.940580368041992,221123600
+2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,28.802791595458984,127752400
+2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.63335609436035,176267200
+2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,28.131845474243164,196645600
+2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.335166931152344,177482800
+2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.59946632385254,120955200
+2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.56332778930664,108844000
+2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.463926315307617,112241600
+2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.393898010253906,187787200
+2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.689077377319336,243046400
+2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,27.124317169189453,314380000
+2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.849468231201172,245418000
+2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.38711929321289,165762000
+2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.375825881958008,127072400
+2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.649171829223633,134596800
+2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,29.03095245361328,144889600
+2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.28170394897461,184658800
+2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.835163116455078,235600800
+2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.53697395324707,307025600
+2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.287723541259766,461802400
+2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.274169921875,203998000
+2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,28.125072479248047,168649200
+2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.734256744384766,177822000
+2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.872060775756836,134472400
+2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.78396224975586,148046800
+2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.64388656616211,134513200
+2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.402179718017578,171540000
+2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.75609588623047,279904000
+2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.89765739440918,496554400
+2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,26.069339752197266,397250400
+2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,26.12607765197754,211612000
+2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,26.214574813842773,154681600
+2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.167665481567383,219806400
+2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.75391387939453,388331200
+2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.15103530883789,404870000
+2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,26.130615234375,194143200
+2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.314424514770508,171718000
+2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.586742401123047,163538800
+2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.43697166442871,138242800
+2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,26.09884262084961,193146000
+2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.563297271728516,274006400
+2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.999773025512695,513102000
+2015-08-24,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.40068817138672,648825200
+2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.5413761138916,414406400
+2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.8915958404541,387098400
+2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.624568939208984,338464400
+2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.708526611328125,212657600
+2015-08-31,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.588260650634766,224917200
+2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.444549560546875,307383600
+2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.492944717407227,247555200
+2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,25.0459041595459,212935600
+2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.796283721923828,199985200
+2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.486143112182617,219374400
+2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.99597930908203,340043200
+2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.54513931274414,251571200
+2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.917301177978516,199662000
+2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.166921615600586,233453600
+2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.387042999267578,173364800
+2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.416542053222656,148694000
+2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.851491928100586,256450400
+2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.744834899902344,297141200
+2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.14423179626465,200888000
+2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.733491897583008,201384800
+2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.942262649536133,143026800
+2015-09-24,28.3125,28.875,28.092500686645508,28.75,26.096574783325195,200878000
+2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,26.030763626098633,224607600
+2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.51564598083496,208436000
+2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.748626708984375,293461600
+2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,25.030019760131836,265892000
+2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.86663246154785,255716400
+2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,25.048171997070312,232079200
+2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.138938903808594,208258800
+2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.259212493896484,192787200
+2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.138938903808594,187062400
+2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.848480224609375,247918400
+2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.443023681640625,211064400
+2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.325029373168945,121868800
+2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.368135452270508,132197200
+2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,25.009597778320312,177849600
+2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.38402557373047,150694000
+2015-10-16,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.19794464111328,156930400
+2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.35452651977539,119036800
+2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.817453384399414,195871200
+2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.815183639526367,167180800
+2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,26.210041046142578,166616400
+2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,27.022436141967773,237467600
+2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.16010856628418,265335200
+2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.99445915222168,279537600
+2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,27.06555938720703,342205600
+2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.351476669311523,204909200
+2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,27.11774253845215,197461200
+2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.498977661132812,128813200
+2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.814407348632812,182076000
+2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.685062408447266,179544400
+2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.557437896728516,158210800
+2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.589345932006836,132169200
+2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.47767448425293,135485600
+2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.611661911010742,236511600
+2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.461252212524414,180872000
+2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.372373580932617,130102400
+2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.60207176208496,183249600
+2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,26.021404266357422,152426800
+2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.90973663330078,110467600
+2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.730165481567383,186698800
+2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,27.069738388061523,173183200
+2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.188241958618164,137148400
+2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.835002899169922,129930000
+2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,27.092527389526367,171212800
+2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.898813247680664,85553200
+2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.84867286682129,52185600
+2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.960342407226562,156721200
+2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.741561889648438,139409600
+2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.4999942779541,133546400
+2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.253862380981445,166278000
+2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,27.1267147064209,231108000
+2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.95578956604004,128336800
+2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.944398880004883,137238000
+2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.349578857421875,185445600
+2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.474924087524414,116850800
+2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.793508529663086,187544800
+2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.63397979736328,257274800
+2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.180465698242188,213292400
+2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.374177932739258,224954000
+2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.836334228515625,179091200
+2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.164033889770508,385813200
+2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.46031379699707,190362400
+2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.437511444091797,131157600
+2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.752010345458984,130629600
+2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,24.619831085205078,54281600
+2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.34407615661621,106816800
+2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.781639099121094,123724800
+2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.458023071289062,100855200
+2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.988557815551758,163649200
+2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,24.009063720703125,270597600
+2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.407419204711914,223164000
+2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.949337005615234,273829600
+2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.98076820373535,324377600
+2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,22.09699821472168,283192000
+2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.454801559448242,198957600
+2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.78069496154785,196616800
+2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.194988250732422,249758400
+2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.680418014526367,252680400
+2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.135740280151367,319335600
+2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,22.02863311767578,212350800
+2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,22.05825424194336,289337600
+2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.946590423583984,208646000
+2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,23.113428115844727,263202000
+2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.662187576293945,207178000
+2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.787527084350586,300308000
+2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.290241241455078,533478800
+2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.442928314208984,222715200
+2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.183603286743164,257666000
+2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.976211547851562,163774000
+2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.531818389892578,149428800
+2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.95798110961914,183857200
+2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.134410858154297,185886800
+2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.54324722290039,185672400
+2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.770097732543945,216085600
+2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.76551055908203,177324800
+2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.60053062438965,169374400
+2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.469921112060547,200298800
+2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.5363712310791,161405600
+2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.143577575683594,196231600
+2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.482704162597656,179452800
+2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,22.05650520324707,156084000
+2016-02-19,24.0,24.190000534057617,23.950000762939453,24.010000228881836,22.00609588623047,141496800
+2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.198570251464844,137123200
+2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.6967716217041,127770400
+2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,22.019847869873047,145022800
+2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.171077728271484,110330800
+2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.205446243286133,115964400
+2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.155040740966797,140865200
+2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,23.034915924072266,201628400
+2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,23.085323333740234,132678400
+2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.25717544555664,147822800
+2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.60317039489746,184220400
+2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.34195327758789,143315600
+2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.14948081970215,126247600
+2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.17010498046875,108806800
+2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.181562423706055,134054400
+2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.431318283081055,109632800
+2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.490894317626953,100304400
+2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.96291160583496,160270800
+2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.28140640258789,153214000
+2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.24245834350586,137682800
+2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.269954681396484,176820800
+2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.267662048339844,142010800
+2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.453262329101562,129777600
+2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.318065643310547,102814000
+2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.212665557861328,104532000
+2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,24.102684020996094,77645600
+2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.67322540283203,124760400
+2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,25.104001998901367,182404400
+2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.97339630126953,103553600
+2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.202529907226562,103496000
+2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.461456298828125,149424800
+2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.161279678344727,106314800
+2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.42478370666504,105616400
+2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.87028694152832,127207600
+2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.897781372070312,94326800
+2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.980262756347656,117630000
+2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.305639266967773,108929200
+2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.672256469726562,133029200
+2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.68600082397461,101895600
+2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.170452117919922,187756000
+2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.62740135192871,243286000
+2016-04-19,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.496793746948242,129539600
+2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.54720115661621,122444000
+2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.28140640258789,126210000
+2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.214962005615234,134732400
+2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,24.077482223510742,112126400
+2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.910215377807617,224064800
+2016-04-27,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.41396141052246,458408400
+2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.728849411010742,328970800
+2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.47908592224121,274126000
+2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.456180572509766,192640400
+2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.80904769897461,227325200
+2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.582204818725586,164102000
+2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.494598388671875,143562000
+2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.374727249145508,174799600
+2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.390859603881836,131745600
+2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.53609275817871,134747200
+2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.326311111450195,114876400
+2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.826061248779297,305258800
+2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,20.867551803588867,177571200
+2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.642141342163086,245039200
+2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.552230834960938,187667600
+2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.79889488220215,168249600
+2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.71590805053711,121768400
+2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.951047897338867,128104000
+2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.22998809814453,152074400
+2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.56886863708496,140560800
+2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.96537971496582,152675200
+2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.147497177124023,225324800
+2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.133668899536133,145364800
+2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,23.020708084106445,169228800
+2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.69796371459961,116693200
+2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.52737045288086,160766400
+2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.57347869873047,114019600
+2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.737152099609375,93170000
+2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.82937240600586,89638000
+2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.808622360229492,83392400
+2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.972299575805664,106405600
+2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.783266067504883,126851600
+2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.439769744873047,152082000
+2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.467437744140625,127727600
+2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.393665313720703,117780800
+2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.48818016052246,125307200
+2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.97640037536621,244032800
+2016-06-20,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.923389434814453,137647600
+2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,22.110111236572266,142185600
+2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,22.027118682861328,116876400
+2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.153915405273438,128960800
+2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.53148078918457,301245600
+2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,21.217960357666016,181958400
+2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.575281143188477,161779600
+2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.762012481689453,146124000
+2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,22.03864860534668,143345600
+2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,22.10550308227539,104106000
+2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.898027420043945,110820800
+2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,22.02251434326172,123796400
+2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.11703109741211,100558400
+2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.28761863708496,115648400
+2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.35677719116211,95179600
+2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.458213806152344,96670000
+2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.3314208984375,103568800
+2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.77404022216797,155676000
+2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.771739959716797,120548000
+2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,23.013792037963867,145975600
+2016-07-19,24.889999389648438,25.0,24.834999084472656,24.967500686645508,23.02301025390625,95119600
+2016-07-20,25.0,25.114999771118164,24.934999465942383,24.989999771118164,23.043758392333984,105104000
+2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.921579360961914,130808000
+2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.744070053100586,113254800
+2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.439769744873047,161531600
+2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.285314559936523,224959200
+2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.73303985595703,369379200
+2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,24.05348014831543,159479200
+2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,24.023513793945312,110934800
+2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.447694778442383,152671600
+2016-08-02,26.512500762939453,26.517499923706055,26.0,26.1200008392334,24.085752487182617,135266400
+2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.387752532958984,120810400
+2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.538406372070312,109634800
+2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.91156578063965,162213600
+2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,25.117849349975586,112148800
+2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.21983528137207,105260800
+2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27.0,25.03209114074707,96034000
+2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,25.015867233276367,109938000
+2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,25.073810577392578,74641600
+2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.37512969970703,103472800
+2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.351945877075195,135177600
+2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.314861297607422,101424000
+2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.282411575317383,87938800
+2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.347312927246094,101472400
+2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.150299072265625,103280800
+2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.229101181030273,85030800
+2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,25.03904914855957,94700400
+2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.93242835998535,100344800
+2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.786407470703125,111065200
+2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.75859832763672,99881200
+2016-08-30,26.450000762939453,26.625,26.375,26.5,24.56853485107422,99455600
+2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.59170913696289,118649600
+2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.737733840942383,106806000
+2016-09-02,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.969512939453125,107210000
+2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.962554931640625,107521600
+2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,25.115528106689453,169457200
+2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.45728302001953,212008000
+2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.90333366394043,186228000
+2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.438739776611328,181171200
+2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,25.0205020904541,248704800
+2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.90589714050293,443554800
+2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.786659240722656,359934400
+2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.63599967956543,319547600
+2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.325416564941406,188092000
+2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.323104858398438,138057200
+2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.318466186523438,144012800
+2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.566463470458984,124296000
+2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,26.123769760131836,209924800
+2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.16317367553711,119477600
+2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.21184730529785,98429600
+2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.411169052124023,118564400
+2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,26.000925064086914,143548000
+2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.20257568359375,145516400
+2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,26.079730987548828,86807200
+2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.19098663330078,118947200
+2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.20257568359375,85812400
+2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.39727020263672,115117200
+2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.436674118041992,97433600
+2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.89790916442871,144944000
+2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.955854415893555,256164000
+2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.1968994140625,150347200
+2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,27.113462448120117,140769600
+2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.264122009277344,142608800
+2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.245576858520508,94499600
+2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.227041244506836,98214000
+2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.145915985107422,80138400
+2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,27.132009506225586,96503200
+2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,27.0253849029541,92770800
+2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.268753051757812,94154800
+2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.40782356262207,192516000
+2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.791292190551758,264536800
+2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.534015655517578,138248000
+2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.357860565185547,151446800
+2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.316146850585938,105677600
+2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.841005325317383,175303200
+2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.864179611206055,113326800
+2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.586946487426758,107730400
+2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.35630989074707,123348000
+2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.722070693969727,130240000
+2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.873497009277344,97016800
+2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.83156394958496,236705600
+2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,25.1116886138916,228538000
+2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.260791778564453,136575600
+2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.62711524963379,204702000
+2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.953271865844727,129058000
+2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.62421989440918,235362000
+2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.614900588989258,110528000
+2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.64052963256836,113715600
+2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,26.029586791992188,117058400
+2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,26.045894622802734,103862000
+2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.91309928894043,109705600
+2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,26.04356575012207,45903600
+2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.992313385009766,108776000
+2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.96668243408203,114115200
+2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.747695922851562,144649200
+2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.507732391357422,148347600
+2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.603248596191406,106112000
+2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,25.41921043395996,137298000
+2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.614900588989258,104782000
+2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.866506576538086,119994800
+2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,26.120441436767578,108273200
+2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.546770095825195,137610400
+2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.395353317260742,105497600
+2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.835655212402344,174935200
+2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.835655212402344,136127200
+2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.9824275970459,186098000
+2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,27.01737403869629,177404400
+2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.1734619140625,111117600
+2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.245685577392578,85700000
+2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.271310806274414,95132800
+2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,27.09192657470703,104343600
+2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.145509719848633,56998000
+2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.31790542602539,73187600
+2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.20142364501953,83623600
+2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.194433212280273,60158000
+2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.9824275970459,122345200
+2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,27.05930519104004,115127600
+2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,27.02902603149414,84472400
+2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.166471481323242,88774400
+2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.469329833984375,127007600
+2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.72093391418457,134247600
+2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.748891830444336,97848400
+2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.897998809814453,110354400
+2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.781513214111328,108344800
+2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.732587814331055,104447600
+2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.95623779296875,137759200
+2017-01-18,30.0,30.125,29.927499771118164,29.997499465942383,27.95390510559082,94852000
+2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.90498161315918,102389200
+2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.95623779296875,130391600
+2017-01-23,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.974876403808594,88200800
+2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.94924545288086,92844000
+2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.394214630126953,129510400
+2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.408193588256836,105350400
+2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.4105224609375,82251600
+2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.335973739624023,121510000
+2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.270740509033203,196804000
+2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.99471092224121,447940000
+2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.943456649780273,134841600
+2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,30.07158660888672,98029200
+2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.35347557067871,107383600
+2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.64236068725586,152735200
+2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.761178970336914,92016400
+2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.983463287353516,113399600
+2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.913265228271484,80262000
+2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.187021255493164,92141600
+2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.591808319091797,132904800
+2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.706453323364258,142492400
+2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.66901206970215,90338400
+2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.755590438842773,88792800
+2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.984888076782227,98028800
+2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,32.08082580566406,83347600
+2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.945104598999023,83152800
+2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.975534439086914,87106400
+2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,32.038692474365234,81029600
+2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,32.052738189697266,93931600
+2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.7078742980957,145658400
+2017-03-02,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.51368713378906,104844000
+2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.705535888671875,84432400
+2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.602596282958984,87000000
+2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.64470672607422,69785200
+2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.52302932739258,74828800
+2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.448158264160156,88623600
+2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.555789947509766,78451200
+2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.5698356628418,69686800
+2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.52069854736328,61236400
+2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.86463928222656,102767200
+2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.91847229003906,76928000
+2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,32.75468063354492,175540000
+2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,33.098609924316406,86168000
+2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.719573974609375,158119600
+2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,33.08927917480469,103440800
+2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.97227096557617,81385200
+2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.90676498413086,89582400
+2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.962913513183594,94300400
+2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.64614486694336,133499200
+2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.72100067138672,116760000
+2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,33.676536560058594,84829200
+2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.61337661743164,78646800
+2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.62273406982422,79942800
+2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.873085021972656,79565600
+2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.69761657714844,110871600
+2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.61337661743164,84596000
+2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.53849792480469,66688800
+2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.49873352050781,75733600
+2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,33.13840866088867,121517600
+2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.17817306518555,81400000
+2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,33.00270080566406,71291600
+2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.18519973754883,66328400
+2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,33.03779220581055,58790000
+2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.91612243652344,69313600
+2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.327911376953125,93278400
+2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.288150787353516,69283600
+2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.60869216918945,68537200
+2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.81693649291992,75486000
+2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.61806106567383,80164800
+2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.64378356933594,56985200
+2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.61104202270508,83441600
+2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.29659652709961,134411600
+2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.51420211791992,181408800
+2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.408905029296875,182788000
+2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.28489685058594,93487600
+2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.85346984863281,109310800
+2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.80107879638672,195009600
+2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,36.03038787841797,156521600
+2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.859580993652344,103222800
+2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,36.16970443725586,109020400
+2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.67483139038086,130108000
+2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.58085250854492,104038800
+2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.52681350708008,80194000
+2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.30040740966797,203070800
+2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.83842468261719,134272800
+2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.960594177246094,107843200
+2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,36.179100036621094,91865600
+2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,36.134456634521484,79675600
+2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,36.02638244628906,76712000
+2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,36.150901794433594,76942400
+2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,36.08981704711914,87710400
+2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,36.103904724121094,80507600
+2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.890113830566406,97804800
+2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.988792419433594,65616400
+2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.52211380004883,111082800
+2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,36.16498947143555,101326800
+2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.28717041015625,106499600
+2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.50332260131836,84278400
+2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.41404724121094,85003200
+2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,35.00202941894531,259530800
+2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,34.16562271118164,289229200
+2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.440513610839844,136661600
+2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,34.104530334472656,126124800
+2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.90012741088867,128661600
+2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.42555618286133,201444400
+2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.381771087646484,130165600
+2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,34.06929397583008,99600400
+2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.27134704589844,85063200
+2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.21497344970703,76425200
+2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.36767578125,141757600
+2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.259605407714844,102769600
+2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.7685661315918,99047600
+2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.2619514465332,88329600
+2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.75682067871094,125997600
+2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.836708068847656,92096400
+2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.71452713012695,57111200
+2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.8531494140625,86278400
+2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.53361511230469,96515200
+2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.874290466308594,76806800
+2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,34.08103942871094,84362400
+2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.191463470458984,79127200
+2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.24080276489258,99538000
+2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.71773910522461,100797600
+2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,35.01612091064453,80528400
+2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,35.13828659057617,95174000
+2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.260467529296875,71475200
+2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.4813232421875,83692000
+2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.321556091308594,68974800
+2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.30509948730469,105010400
+2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.73270034790039,85972800
+2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.88540267944336,75415600
+2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,36.05457305908203,63124000
+2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.37324142456055,129905200
+2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,35.124202728271484,68854800
+2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.94328689575195,79383600
+2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.25341033935547,141474400
+2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.91918182373047,279747200
+2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.55030822753906,108389200
+2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.74296188354492,82239600
+2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.3115348815918,87481200
+2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.60990905761719,144823600
+2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.84016036987305,104526000
+2017-08-10,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.634883880615234,163217200
+2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,37.14434814453125,105028400
+2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.7033576965332,88490800
+2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,38.11612319946289,117862000
+2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.96281051635742,110686400
+2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.23398208618164,111762400
+2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,37.14905548095703,109712400
+2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,37.08066940307617,105474000
+2017-08-22,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.68684768676758,86418400
+2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.734004974365234,77596400
+2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.56654739379883,79275600
+2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.70570755004883,101920400
+2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,38.08545684814453,103864000
+2017-08-29,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.425106048583984,118067600
+2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.52888870239258,109078400
+2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.68220520019531,107140400
+2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.69400405883789,66364400
+2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,38.229331970214844,117874000
+2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,38.18924331665039,86606800
+2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,38.035919189453125,87714000
+2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.41559600830078,114446000
+2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,38.092525482177734,126323200
+2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.94157028198242,286856000
+2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.65617752075195,179629600
+2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.33304977416992,95042800
+2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.710426330566406,196458400
+2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,37.42502975463867,113077600
+2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.43918228149414,83242400
+2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.8117790222168,211805600
+2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,36.17965316772461,150046800
+2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.82584762573242,186581600
+2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.50978469848633,177549200
+2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,36.12069320678711,146640000
+2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.37778091430664,102016800
+2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,36.153709411621094,88022000
+2017-09-29,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.35183334350586,105199200
+2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.278724670410156,74795200
+2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.4367561340332,64921200
+2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.20087814331055,80655200
+2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.65138626098633,85135200
+2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.63016128540039,69630400
+2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.75753402709961,65051600
+2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.77168655395508,62468000
+2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.924983978271484,67622400
+2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.795265197753906,64500400
+2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,37.028770446777344,65576800
+2017-10-16,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.710426330566406,96486000
+2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.84959411621094,75989200
+2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.68212127685547,65496800
+2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.79054641723633,170336800
+2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,36.8542366027832,95896400
+2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.83536911010742,87937200
+2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,37.05472183227539,71028800
+2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.891971588134766,84828400
+2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,37.127838134765625,68002000
+2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.4581298828125,177816800
+2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.32376480102539,178803200
+2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.8709716796875,144187200
+2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.363868713378906,134551200
+2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.6516227722168,165573600
+2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,40.687068939208984,237594400
+2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,41.0998420715332,140105200
+2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.23193359375,97446000
+2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.56922912597656,97638000
+2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.48430252075195,117930400
+2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.34701156616211,100582000
+2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,41.181312561035156,67928400
+2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.55875015258789,99130000
+2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,40.023765563964844,116632400
+2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.50193786621094,94550000
+2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.27705001831055,87598000
+2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.23680877685547,65049600
+2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.98482894897461,100525200
+2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.415653228759766,102355600
+2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.418025970458984,56106800
+2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,41.2097053527832,82867200
+2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.968265533447266,105715200
+2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,40.11845016479492,166665600
+2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.679473876953125,166108800
+2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.4901008605957,159037200
+2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,40.194210052490234,130169600
+2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,40.15632629394531,109400800
+2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,40.0072021484375,114240000
+2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,40.080596923828125,102693200
+2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,40.092403411865234,93420800
+2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.873573303222656,141095200
+2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.64396286010742,77636800
+2017-12-13,43.125,43.3849983215332,43.0,43.067501068115234,40.77889633178711,95273600
+2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.76705551147461,81906000
+2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,41.181312561035156,160677200
+2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.76126480102539,117684400
+2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.31623077392578,109745600
+2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.271263122558594,93902400
+2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.427490234375,83799600
+2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.427490234375,65397600
+2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.37648010253906,132742000
+2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.383583068847656,85992800
+2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.49720001220703,65920800
+2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,40.05927658081055,103999600
+2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.77651596069336,102223600
+2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.76942443847656,118071600
+2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.958797454833984,89738400
+2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.42512512207031,94640000
+2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.271263122558594,82271200
+2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.26652145385742,86336000
+2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.25705337524414,95839600
+2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.49140548706055,74670800
+2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.919864654541016,101672400
+2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.706809997558594,118263600
+2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.395652770996094,137547200
+2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.43352508544922,124773600
+2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.24415588378906,129700400
+2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.89854431152344,108434400
+2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.908023834228516,130756400
+2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.2404899597168,204420400
+2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.504302978515625,166116000
+2018-01-26,43.0,43.0,42.51499938964844,42.877498626708984,40.59899139404297,156572000
+2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.75865936279297,202561600
+2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.5243034362793,184192800
+2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.63319396972656,129915600
+2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.716041564941406,188923200
+2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,37.99275588989258,346375200
+2018-02-05,39.775001525878906,40.970001220703125,39.0,39.122501373291016,37.04353332519531,290954000
+2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.591651916503906,272975200
+2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.7655143737793,206434400
+2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.72633743286133,217562000
+2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,37.17554473876953,282690400
+2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.67292785644531,243278000
+2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,39.06034469604492,130196800
+2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.780517578125,162579600
+2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,41.11628723144531,204588800
+2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.983184814453125,160704400
+2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.8453254699707,135722000
+2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.659934997558594,149886400
+2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.999820709228516,123967600
+2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.712860107421875,135249600
+2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.537601470947266,152648800
+2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.39975357055664,155712400
+2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.335575103759766,151128400
+2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.594032287597656,195208000
+2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.881614685058594,153816000
+2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,42.02659225463867,113605600
+2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.990943908691406,95154000
+2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.60115051269531,126814000
+2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,42.055110931396484,95096400
+2018-03-09,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.77767562866211,128740800
+2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,43.19123458862305,128828400
+2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.77529525756836,126774000
+2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.41164779663086,117473600
+2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.461544036865234,90975200
+2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.31180953979492,157618800
+2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.665321350097656,133787200
+2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.65106201171875,78597600
+2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.70746994018555,148219600
+2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,40.132286071777344,165963200
+2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.202964782714844,164115200
+2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,41.06399917602539,150164800
+2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,40.01107406616211,163690400
+2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.56897735595703,166674000
+2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.87796401977539,153594000
+2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.616512298583984,150347200
+2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,40.022953033447266,121112000
+2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.78828811645508,138422000
+2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,41.07112121582031,107732800
+2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,40.020572662353516,140021200
+2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.41750717163086,116070800
+2018-04-10,43.25,43.5,42.88249969482422,43.3125,41.17808151245117,113634400
+2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.985557556152344,89726400
+2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.38961410522461,91557200
+2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.52983856201172,100497200
+2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.78892135620117,86313600
+2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.364105224609375,106421600
+2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.269039154052734,83018000
+2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,41.07112121582031,139235200
+2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.388343811035156,261964400
+2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.274269104003906,146062000
+2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.727603912353516,134768000
+2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.89634704589844,113528400
+2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,39.031837463378906,111852000
+2018-04-27,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.58024215698242,142623200
+2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.27901840209961,169709600
+2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,40.191715240478516,214277600
+2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.967185974121094,266157600
+2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,42.04323959350586,136272800
+2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,43.69273376464844,224805200
+2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,44.00884246826172,169805600
+2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,44.22038269042969,113611200
+2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.53174591064453,92844800
+2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,45.168724060058594,111957200
+2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.9969367980957,104848800
+2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.89195251464844,83115200
+2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.48395919799805,94780800
+2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.89910888671875,76732400
+2018-05-17,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.61518096923828,69176000
+2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.45294189453125,73190800
+2018-05-21,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.76788330078125,73603200
+2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.65574264526367,60962800
+2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.94205856323242,80233600
+2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.89195251464844,92936000
+2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.99454879760742,69844000
+2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.832298278808594,90056400
+2018-05-30,46.93000030517578,47.0,46.69499969482422,46.875,44.736873626708984,74762000
+2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.58654022216797,109931200
+2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.390625,93770000
+2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.76998519897461,105064800
+2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,46.12311553955078,86264000
+2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.2829704284668,83734400
+2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,46.158905029296875,85388800
+2018-06-08,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.73897171020508,106627200
+2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.6268310546875,73234000
+2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.87736129760742,67644400
+2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.50037384033203,86553600
+2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.52425003051758,86440400
+2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,45.056583404541016,246876800
+2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,45.0327262878418,73939600
+2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.30500411987305,134314000
+2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.498268127441406,82514800
+2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.250125885009766,102847600
+2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,44.12128829956055,108801600
+2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.465152740478516,126652400
+2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,44.00436782836914,98276800
+2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.9399528503418,101141200
+2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.25967788696289,69460800
+2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,44.166622161865234,90950800
+2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.6605224609375,70925200
+2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.88269805908203,55819200
+2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.235816955566406,66416800
+2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.84902572631836,69940800
+2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.47174835205078,79026400
+2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.4168701171875,63756400
+2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.827537536621094,75326000
+2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.5791015625,72164400
+2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.65069580078125,50055600
+2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.55048751831055,60172400
+2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.67932891845703,62138000
+2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.428802490234375,65573600
+2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.78192138671875,81147200
+2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.67693328857422,82704800
+2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.71750259399414,63957600
+2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,46.049156188964844,74791600
+2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.48340606689453,66839600
+2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.337860107421875,76304000
+2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.56718826293945,96096000
+2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.311885833740234,84118000
+2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.402549743652344,157492000
+2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,48.07722473144531,271742800
+2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.4825553894043,249616000
+2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.62571716308594,133789600
+2018-08-06,52.0,52.3125,51.76750183105469,52.26750183105469,49.88338851928711,101701600
+2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.41575241088867,102349600
+2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.44915008544922,90102000
+2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.83807373046875,93970400
+2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.68961715698242,98444800
+2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,50.01044845581055,103563600
+2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,50.221160888671875,82992000
+2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.33848190307617,115230400
+2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,51.07593536376953,114001600
+2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,52.09592056274414,141708000
+2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.58832931518555,121150800
+2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.48775863647461,104639200
+2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.49015808105469,76072400
+2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.595516204833984,75532800
+2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.75593185424805,73905600
+2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,52.18212127685547,82100400
+2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.603515625,91107200
+2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.38885498046875,109019200
+2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.87971115112305,195175200
+2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.50223922729492,173360400
+2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.67701721191406,109560400
+2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.32026290893555,133332000
+2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.417598724365234,137160000
+2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.98661422729492,150479200
+2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.2755012512207,158066000
+2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.59716796875,142996000
+2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.93155288696289,197114800
+2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,54.21011734008789,166825600
+2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.59477233886719,127997200
+2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,52.16775131225586,148780400
+2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,52.25394821166992,126286800
+2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.285072326660156,108495200
+2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.68252944946289,106435200
+2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,52.11507797241211,384986800
+2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.86450958251953,110773600
+2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,53.19970703125,98217600
+2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,52.77592086791992,95938800
+2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.860538482666016,120724800
+2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,54.04969787597656,91717600
+2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.413631439208984,94403200
+2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,54.89729690551758,99152800
+2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.56531524658203,114619200
+2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.58842468261719,128168000
+2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.702518463134766,134322000
+2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.5780143737793,118655600
+2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.32026290893555,107564000
+2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.80381393432617,167962400
+2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.346492767333984,212497600
+2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,53.18055725097656,161351600
+2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,52.043235778808594,123164000
+2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,53.19013977050781,116736000
+2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.96027755737305,91541600
+2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.7224006652832,130325200
+2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.5101432800293,132314800
+2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.83097457885742,115168400
+2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.329002380371094,155071200
+2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.49974060058594,163702000
+2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.62745666503906,119423200
+2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.78944778442383,189033600
+2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.81734848022461,183742000
+2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,51.07114028930664,146640000
+2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.402400970458984,153435600
+2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,53.206886291503906,233292800
+2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.677642822265625,365314800
+2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.26737976074219,264654800
+2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.789344787597656,127531600
+2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.269039154052734,133697600
+2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,50.093658447265625,101450400
+2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,49.127769470214844,137463200
+2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.65299606323242,204542000
+2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,46.1868782043457,187531600
+2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.88221740722656,243204000
+2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.9898681640625,185915200
+2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.49922180175781,147713200
+2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.65636444091797,167701200
+2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.52277374267578,271300800
+2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.4747200012207,124496800
+2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.39591979980469,94496000
+2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.95573806762695,179994000
+2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.86444091796875,165549600
+2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.474246978759766,184250000
+2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,43.140262603759766,167080000
+2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.90721130371094,158126000
+2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.406490325927734,163210000
+2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.4531135559082,165377200
+2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.979774475097656,172393600
+2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.48290252685547,169126400
+2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.74959182739258,248104000
+2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.516536712646484,189126800
+2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.62946319580078,142510800
+2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,41.07395935058594,127594400
+2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.75968933105469,162814800
+2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.389678955078125,177151600
+2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.901451110839844,135366000
+2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.65685272216797,196189200
+2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.68135452270508,259092000
+2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.21572494506836,382978400
+2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.27867126464844,148676800
+2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.76304626464844,234330000
+2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.517982482910156,212468400
+2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.53719711303711,169165600
+2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.900001525878906,140014000
+2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.94325256347656,148158800
+2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,34.1638298034668,365248800
+2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.62226486206055,234428400
+2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.54296875,219111200
+2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.22052764892578,164101200
+2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.835609436035156,180396400
+2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.953346252441406,143122800
+2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.59054183959961,108092800
+2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,36.04032897949219,129756800
+2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.777950286865234,114843600
+2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.22725296020508,122278800
+2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.448307037353516,119284800
+2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.678958892822266,135004000
+2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.833213806152344,121576000
+2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.98218536376953,92522400
+2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.689056396484375,101766000
+2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.904815673828125,134142000
+2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.55402374267578,104768400
+2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,37.16477584838867,166348800
+2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,39.70441436767578,244439200
+2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.99034118652344,162958400
+2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,40.00956344604492,130672400
+2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,41.14603042602539,125982000
+2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.85002517700195,144406400
+2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.86444091796875,112958400
+2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,41.07155990600586,126966800
+2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,41.11981964111328,95280000
+2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.88333511352539,83973600
+2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.23564529418945,89134000
+2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,41.064308166503906,89960800
+2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.213924407958984,87342800
+2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,41.122222900390625,98507200
+2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.24528503417969,75891200
+2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.510719299316406,104457600
+2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.27665710449219,68998800
+2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.7375373840332,75652800
+2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,42.04157257080078,87493600
+2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,42.06570816040039,68280800
+2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,42.196014404296875,111341600
+2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.78097152709961,112861600
+2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.220149993896484,103544800
+2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.432491302490234,109744800
+2019-03-05,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.35527420043945,78949600
+2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,42.11155700683594,83241600
+2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.624122619628906,99185600
+2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.72306442260742,95997600
+2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,43.16844177246094,128044000
+2019-03-12,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.65345764160156,129870400
+2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.84649658203125,124130000
+2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.333919525146484,94318000
+2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.910621643066406,156171600
+2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.36909866333008,104879200
+2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,45.00956344604492,126585600
+2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.40287399291992,124140800
+2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,47.0750846862793,204136800
+2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,46.10023880004883,169630800
+2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.5428352355957,175381200
+2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,45.07229232788086,199202000
+2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.477684020996094,119393600
+2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.538002014160156,83121600
+2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.83480453491211,94256000
+2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,46.14607620239258,111448000
+2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.816890716552734,91062800
+2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,47.1378173828125,93087200
+2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,47.21985626220703,76457200
+2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.53596496582031,74106400
+2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.28399658203125,103526800
+2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,48.13921356201172,143072800
+2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.40946960449219,86781200
+2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,48.006500244140625,83603200
+2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.9871940612793,111042800
+2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,48.074058532714844,70146400
+2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,48.078880310058594,102785600
+2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,49.0151252746582,115627200
+2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,49.19127655029297,96783200
+2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.35295104980469,77758000
+2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,50.064781188964844,93292000
+2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.98756408691406,70162400
+2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.5339241027832,74172800
+2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.29745864868164,74596400
+2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.372257232666016,88818800
+2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.42153549194336,186139600
+2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.798343658447266,259309200
+2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.46774673461914,127985200
+2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,51.095130920410156,83569600
+2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.30607986450195,129772400
+2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.94997787475586,155054800
+2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.959625244140625,105358000
+2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.43359375,139634400
+2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.76262664794922,164834800
+2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.9866828918457,229722400
+2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.69884490966797,146118800
+2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.246273040771484,106178800
+2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,46.04279708862305,132125600
+2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.781192779541016,131516400
+2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.3496208190918,154449200
+2019-05-21,46.30500030517578,47.0,46.17499923706055,46.650001525878906,45.19984817504883,113459200
+2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.2745361328125,118994400
+2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.51878356933594,146118800
+2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.35163497924805,94858800
+2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,43.17240524291992,111792800
+2019-05-29,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.96650695800781,113924800
+2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,43.18934631347656,84873600
+2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.406951904296875,108174400
+2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.97820281982422,161584400
+2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.51393508911133,123872000
+2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,44.216400146484375,119093600
+2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.865570068359375,90105200
+2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,46.05976104736328,122737600
+2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.64836883544922,104883600
+2019-06-11,48.71500015258789,49.0,48.400001525878906,48.70249938964844,47.188541412353516,107731600
+2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,47.03836441040039,73012800
+2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,47.02867126464844,86698400
+2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.6871337890625,75046000
+2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.9656867980957,58676400
+2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,48.07024002075195,106204000
+2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.92975616455078,84496800
+2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.314910888671875,86056000
+2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,48.15018844604492,191202400
+2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,48.10174560546875,72881600
+2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.37263870239258,84281200
+2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.39726638793945,104270000
+2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.38273620605469,83598800
+2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.941871643066406,124442400
+2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.8211669921875,109012000
+2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,49.10699462890625,67740800
+2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.51393127441406,45448000
+2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.4703369140625,69062000
+2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.4505615234375,101354400
+2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.74607467651367,82312000
+2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,49.22810363769531,71588400
+2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.869606018066406,80767200
+2019-07-12,50.61249923706055,51.0,50.54999923706055,50.82500076293945,49.24506378173828,70380800
+2019-07-15,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.70772933959961,67789600
+2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,49.535743713378906,67467200
+2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.257171630859375,56430000
+2019-07-18,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.81672668457031,74162400
+2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,49.073081970214844,83717200
+2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,50.19459915161133,89111600
+2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.587013244628906,73420800
+2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.54582977294922,59966400
+2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,50.14616012573242,55638400
+2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.320556640625,70475600
+2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.79047775268555,86693600
+2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.57247543334961,135742800
+2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.604366302490234,277125600
+2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.487693786621094,216071600
+2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.41946029663086,163448400
+2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.83246612548828,209572000
+2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.71902847290039,143299200
+2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,48.213165283203125,133457600
+2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.27656173706055,108038000
+2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.87049865722656,98478800
+2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.74648666381836,89927600
+2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.81083297729492,188874000
+2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.29844665527344,146189600
+2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,49.0528564453125,108909600
+2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,50.21024703979492,110481600
+2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,51.1463737487793,97654400
+2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,51.14879608154297,107537200
+2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.703189849853516,86141600
+2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.65940856933594,89014800
+2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.27169418334961,187272000
+2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,50.20781707763672,104174400
+2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.64127731323242,103493200
+2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.97439193725586,63755200
+2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.82054138183594,83962000
+2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.75489807128906,84573600
+2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,50.015724182128906,80092000
+2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.86431121826172,76752400
+2019-09-05,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.85879135131836,95654800
+2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.85393524169922,77449200
+2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,52.0751953125,109237600
+2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.69036865234375,127111600
+2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.36565399169922,177158400
+2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,54.24407958984375,128906800
+2019-09-13,55.0,55.1974983215332,54.255001068115234,54.6875,53.18882369995117,159053200
+2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.46843719482422,84632400
+2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.662960052490234,73274800
+2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,54.16627502441406,101360000
+2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.72617721557617,88242400
+2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.94080352783203,221652400
+2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,53.18153762817383,76662000
+2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.928646087646484,124763200
+2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.74319839477539,87613600
+2019-09-26,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.46601486206055,75334000
+2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,53.20584487915039,101408000
+2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.45805358886719,103909600
+2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.608802795410156,139223200
+2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,53.23988342285156,138449200
+2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.692138671875,114426000
+2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,55.19723129272461,138478800
+2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,55.20937728881836,122306000
+2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.56260681152344,111820000
+2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,55.20208740234375,74770400
+2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.94612121582031,113013600
+2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.4342041015625,166795600
+2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.35153579711914,96427600
+2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,57.21779251098633,87360000
+2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.98680114746094,73903200
+2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,57.208065032958984,67585200
+2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.48282241821289,97433600
+2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.479732513427734,87247200
+2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.34601593017578,82293600
+2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,59.128944396972656,75828800
+2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,59.226200103759766,69275200
+2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.955650329589844,73477200
+2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.55622863769531,96572800
+2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,59.15569305419922,142839600
+2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,59.14839172363281,124522000
+2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.4857063293457,139162000
+2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,62.20235061645508,151125200
+2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.6108283996582,103272000
+2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.5208854675293,79897600
+2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.547607421875,75864400
+2019-11-07,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,63.269500732421875,94940400
+2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.44266128540039,69986400
+2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.94504928588867,81821200
+2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.88650894165039,87388800
+2019-11-13,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.49866485595703,102734400
+2019-11-14,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,64.0523452758789,89182800
+2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.8132553100586,100206400
+2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,65.14004516601562,86703200
+2019-11-19,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.94251251220703,76167200
+2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,64.18648529052734,106234400
+2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.89871597290039,121395200
+2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.84261703491211,65325200
+2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.9620132446289,84020400
+2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.45474243164062,105207600
+2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,65.32051086425781,65235600
+2019-11-29,66.6500015258789,67.0,66.4749984741211,66.8125,65.17662811279297,46617600
+2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.42303466796875,94487200
+2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,63.274375915527344,114430400
+2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.83283996582031,67181600
+2019-12-05,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.76934814453125,74424400
+2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,66.02046203613281,106075600
+2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,65.09614562988281,128042400
+2019-12-10,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.47661590576172,90420400
+2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,66.03509521484375,78756800
+2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,66.20336151123047,137310400
+2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,67.10327911376953,133587600
+2019-12-16,69.25,70.19750213623047,69.24500274658203,69.96499633789062,68.25193786621094,128186000
+2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.38606262207031,114158400
+2019-12-18,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,68.22266387939453,116028400
+2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,68.29096984863281,98369200
+2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,68.14952087402344,275978000
+2019-12-23,70.13249969482422,71.0625,70.09249877929688,71.0,69.26160430908203,98572000
+2019-12-24,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,69.32744598388672,48478800
+2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.70293426513672,93121200
+2019-12-27,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.67609405517578,146266000
+2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,71.09557342529297,144114400
+2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.61502075195312,100805600
+2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,73.2490234375,135480400
+2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.5368881225586,146322800
+2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,73.1148910522461,118387200
+2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.7710189819336,108872000
+2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.94164276123047,132079200
+2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.51222229003906,170108400
+2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.68294525146484,140644800
+2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,77.29985809326172,121532000
+2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,76.25603485107422,161954400
+2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.92926788330078,121923600
+2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.88037109375,108829200
+2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.73152160644531,137816400
+2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,77.20475006103516,110843200
+2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.48033142089844,101832400
+2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.85348510742188,104472000
+2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.62908172607422,146537600
+2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,75.34638214111328,161940000
+2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.47787475585938,162234000
+2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,79.09968566894531,216229200
+2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.98503875732422,126743200
+2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.48294830322266,199588400
+2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,75.27564239501953,173788400
+2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.76079559326172,136616400
+2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,78.39488220214844,118826800
+2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,79.31185150146484,105425600
+2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,78.23380279541016,117684000
+2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.60536193847656,109348800
+2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,78.13111114501953,94323200
+2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.98656463623047,113730400
+2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.4169692993164,94747600
+2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.43651580810547,80113600
+2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,77.98200225830078,152531200
+2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,79.11138916015625,93984000
+2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,78.2997817993164,100566000
+2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.52748107910156,129554000
+2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.89238739013672,222195200
+2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.42337036132812,230673600
+2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.54054260253906,198054800
+2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.86406707763672,320605600
+2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.82493591308594,426510000
+2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,73.04640197753906,341397200
+2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.72650146484375,319475600
+2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,74.00712585449219,219178400
+2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.60655212402344,187572800
+2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.65559387207031,226176800
+2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,65.06729888916016,286744800
+2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.7535629272461,285290000
+2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,67.33097076416016,255598800
+2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.681724548339844,418474000
+2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.95188903808594,370732000
+2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,59.2100944519043,322423600
+2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.81356430053711,324056000
+2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,60.30038070678711,300233600
+2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.83835220336914,271857200
+2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,56.03948211669922,401693200
+2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.848968505859375,336752800
+2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.351715087890625,287531200
+2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,60.019256591796875,303602000
+2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,63.17763900756836,252087200
+2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.561946868896484,204216800
+2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,62.29026412963867,167976400
+2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,62.16313552856445,197002000
+2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.89229965209961,176218400
+2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.87501907348633,165934000
+2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,59.0145263671875,129880000
+2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,64.16280364990234,201820400
+2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.419654846191406,202887200
+2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,65.04286193847656,168895200
+2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.51219940185547,161834800
+2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.79806518554688,131022800
+2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,70.17157745361328,194994800
+2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.53109741210938,131154400
+2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,70.08354187011719,157125200
+2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,69.13262939453125,215250000
+2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.69767761230469,130015200
+2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.60511016845703,180991600
+2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.4947738647461,116862400
+2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,67.23320007324219,124814400
+2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,69.17418670654297,126161200
+2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,69.22309112548828,117087600
+2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,68.10102081298828,112004800
+2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,70.33780670166016,137280800
+2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.8216781616211,183064000
+2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.6653823852539,240616800
+2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.66520690917969,133568000
+2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.7408218383789,147751200
+2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.4913101196289,142333600
+2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,74.25157165527344,115215200
+2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,76.01887512207031,133838400
+2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,77.2150650024414,145946400
+2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,76.33263397216797,162301200
+2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.4109878540039,200622400
+2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.87427520751953,158929200
+2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.42569732666016,166348400
+2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,77.20279693603516,135178400
+2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.75670623779297,101729600
+2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,78.24948120117188,111504800
+2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.66609191894531,102688800
+2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,78.1661376953125,81803200
+2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.63666534423828,125522000
+2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.97493743896484,112945200
+2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,78.0092544555664,133560800
+2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.93326568603516,153532400
+2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.89167785644531,80791200
+2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,79.25691986083984,87642800
+2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.69322967529297,104491200
+2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,79.00688934326172,87560400
+2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,81.25709533691406,137250400
+2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.7375259399414,95654400
+2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,84.31863403320312,147712400
+2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.4879379272461,166651600
+2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,82.33560180664062,201662400
+2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,83.04647827148438,200146000
+2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,84.0735092163086,138808800
+2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,86.30164337158203,165428800
+2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,86.1815414428711,114406400
+2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,86.21586608886719,96820400
+2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.7231674194336,264476000
+2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.96600341796875,135445200
+2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.8436279296875,212155600
+2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,88.25769805908203,192623200
+2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,89.42935943603516,137522400
+2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.68157196044922,205256800
+2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.67931365966797,130646000
+2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,89.41956329345703,140223200
+2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,89.25041961669922,110737200
+2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,89.25041961669922,114041600
+2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.63788604736328,118655600
+2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,91.35356903076172,112424400
+2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.48119354248047,117092000
+2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.88318634033203,125642800
+2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,94.04742431640625,90257200
+2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.61356353759766,191649200
+2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,95.16271209716797,170989200
+2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.8171615600586,153198000
+2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.63815307617188,110577600
+2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,94.44696807861328,92186800
+2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,96.43731689453125,90318000
+2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,95.1063232421875,103433200
+2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,95.37350463867188,89001600
+2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,91.03245544433594,197004400
+2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.80694580078125,185438800
+2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.9590835571289,121214000
+2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,91.43199157714844,103625600
+2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,93.18461608886719,90329200
+2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,94.31214904785156,158130000
+2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,104.18556213378906,374336800
+2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.8107681274414,308151200
+2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,107.52409362792969,173071600
+2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.91381072998047,121776800
+2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.67886352539062,202428800
+2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,109.1397476196289,198045600
+2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.72608947753906,212403600
+2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,107.43310546875,187902400
+2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,111.00355529785156,165598000
+2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.96805572509766,210082000
+2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.86739349365234,165565200
+2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,112.57269287109375,119561600
+2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,113.5107421875,105633600
+2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.65316772460938,145538000
+2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,116.17508697509766,126907200
+2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,122.16187286376953,338054800
+2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,123.62296295166016,345937600
+2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,122.60879516601562,211495600
+2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,124.2761459350586,163022400
+2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.7905044555664,155552400
+2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,122.59162139892578,187630000
+2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,126.74897003173828,225702700
+2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.79766845703125,151948100
+2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,129.06704711914062,200119000
+2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.73382568359375,257599600
+2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.81242370605469,332607200
+2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.81692504882812,231366600
+2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,115.23704528808594,176940500
+2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,111.47503662109375,182274400
+2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,110.0114974975586,180860300
+2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,113.31183624267578,140150100
+2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,113.4886245727539,184642000
+2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,110.13917541503906,154679000
+2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,108.38096618652344,178011000
+2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.94310760498047,287104900
+2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,108.12557220458984,195713800
+2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.82486724853516,183055400
+2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,105.21812438964844,150718700
+2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,106.2986068725586,167743300
+2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,110.28652954101562,149981400
+2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.9189453125,137672400
+2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,112.06439208984375,99382200
+2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.75384521484375,142675200
+2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.71644592285156,116120400
+2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,111.01337432861328,144712000
+2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,114.43160247802734,106243800
+2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,111.15091705322266,161498200
+2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,113.03682708740234,96849000
+2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.92876434326172,83477200
+2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.89325714111328,100506900
+2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,122.19133758544922,240226800
+2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.9499282836914,262330500
+2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,119.038330078125,150712000
+2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,118.56684875488281,112559200
+2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.90685272216797,115393800
+2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.92083740234375,120639300
+2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,115.4236831665039,124423700
+2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.7950439453125,89946000
+2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.69491577148438,101988000
+2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.9975357055664,82572600
+2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,113.00735473632812,111850700
+2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,114.52981567382812,92276800
+2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,109.2257080078125,143937800
+2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,113.27254486083984,146129200
+2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.92724609375,190272600
+2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.83885192871094,122866900
+2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,108.47919464111328,107624400
+2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.90911102294922,138235500
+2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.91667938232422,126387100
+2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.78385925292969,114457900
+2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,114.45191192626953,154515300
+2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,114.10753631591797,138023400
+2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,117.57100677490234,112295000
+2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,117.29549407958984,103162300
+2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,117.34468841552734,81581900
+2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,118.36800384521484,91183000
+2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,117.47261810302734,74271000
+2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,116.13445281982422,76322100
+2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.73464965820312,74113000
+2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,115.45552062988281,73604300
+2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,112.02159881591797,127959300
+2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113.32038879394531,113874200
+2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,114.16658020019531,76499200
+2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.71755981445312,46691300
+2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,117.13809204101562,169410200
+2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.7491226196289,127728200
+2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,121.10335540771484,89004200
+2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.96561431884766,78967600
+2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,120.28668975830078,78260400
+2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,121.76260375976562,86712000
+2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,122.38247680664062,82225500
+2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.82422637939453,115089200
+2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,121.26077270507812,81312200
+2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,120.4441146850586,86939800
+2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.82422637939453,79184500
+2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.82626342773438,157243700
+2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.75737762451172,98208600
+2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,126.63308715820312,94359800
+2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,124.62586212158203,192541500
+2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,126.17062377929688,121251600
+2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.76202392578125,168904800
+2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.85679626464844,88223700
+2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.8505859375,54930100
+2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,134.4947967529297,124486200
+2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.70399475097656,121047300
+2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,131.57249450683594,96452100
+2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,130.55902099609375,99116600
+2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,127.33170318603516,143301900
+2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.906005859375,97664900
+2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,124.56681060791016,155088000
+2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.81741333007812,109578200
+2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.9292755126953,105158200
+2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.9085922241211,100384500
+2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.73150634765625,91951100
+2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.7879180908203,88636800
+2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.83972930908203,90221800
+2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,125.09814453125,111598500
+2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.77706146240234,90757300
+2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.90963745117188,104319500
+2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,134.67189025878906,120150900
+2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.83656311035156,114459400
+2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,140.62472534179688,157611700
+2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.86087036132812,98390600
+2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.77853393554688,140843800
+2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.88836669921875,142621100
+2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.8407440185547,177523800
+2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.9857177734375,106239800
+2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.8220977783203,83305400
+2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.78892517089844,89880900
+2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,135.1835174560547,84183100
+2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.7647247314453,75693800
+2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.91256713867188,71297200
+2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,134.02566528320312,76774200
+2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,133.41473388671875,73046600
+2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,133.15850830078125,64280000
+2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,133.39501953125,60145100
+2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,131.246826171875,80576300
+2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.93109130859375,97918500
+2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.8176040649414,96856700
+2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.9752426147461,87668800
+2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,124.16171264648438,103916400
+2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,124.02376556396484,158273000
+2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,123.52118682861328,111039900
+2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,119.22480773925781,148199500
+2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,119.4908676147461,164560400
+2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.92559814453125,116307900
+2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,123.29454803466797,102260900
+2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,120.2791976928711,112966300
+2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,118.37734985351562,178155000
+2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.6485366821289,153766600
+2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.66236114501953,154376600
+2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,119.32334899902344,129525800
+2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,118.22955322265625,111943300
+2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,120.18065643310547,103026500
+2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,119.26422882080078,88105100
+2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,122.18103790283203,92403800
+2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.73799133300781,115227900
+2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.9397964477539,111932600
+2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.7715072631836,121229700
+2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,118.2394027709961,185549500
+2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,121.58979797363281,111912300
+2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.752197265625,95467100
+2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,118.33793640136719,88530500
+2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.83064270019531,98844700
+2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,119.44159698486328,94071200
+2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.61897277832031,80819200
+2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,118.15071105957031,85671900
+2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,120.36788177490234,118323800
+2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,121.20547485351562,75089100
+2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,124.06317138671875,88651200
+2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,124.36863708496094,80171300
+2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,126.03398132324219,83466700
+2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,128.45809936523438,88844600
+2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,131.05955505371094,106686700
+2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,129.3252716064453,91420000
+2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,132.46871948242188,91266500
+2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,130.1037139892578,87222800
+2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,132.53770446777344,89347100
+2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,132.2026824951172,84922400
+2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.8727264404297,94264200
+2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,131.16798400878906,94812300
+2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,131.5523223876953,68847100
+2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,130.0150604248047,84566500
+2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,132.36033630371094,78657500
+2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.75448608398438,66905100
+2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,132.42930603027344,66015800
+2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,131.63113403320312,107760100
+2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,131.5325927734375,151101000
+2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,129.5420684814453,109839500
+2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,130.60629272460938,75135100
+2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.9847183227539,137564700
+2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,126.23107147216797,84000900
+2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.84717559814453,78128300
+2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,128.52825927734375,78973300
+2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,125.21163940429688,88071200
+2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,124.28378295898438,126142800
+2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,121.184326171875,112172300
+2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,123.35591888427734,105861300
+2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.80387878417969,81918000
+2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.63911437988281,74244600
+2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,123.23747253417969,63342900
+2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,123.07952117919922,92612000
+2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.66568756103516,76857100
+2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.80997467041016,79295400
+2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,125.45841217041016,63092900
+2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,125.260986328125,72009500
+2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,125.21163940429688,56575900
+2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.66191101074219,94625600
+2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,123.00057220458984,71311100
+2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.67481994628906,67637100
+2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,123.44475555419922,59278900
+2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.94438934326172,76229200
+2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,124.2640380859375,75169300
+2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,124.2739028930664,71057600
+2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,125.10306549072266,74403800
+2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,125.4880142211914,56877900
+2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,124.48119354248047,71186400
+2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.7051773071289,53522400
+2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.79473876953125,96906500
+2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.96559143066406,62746300
+2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,128.46902465820312,91815000
+2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,130.08782958984375,96721700
+2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.77500915527344,108953300
+2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,130.59121704101562,79663300
+2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,132.24954223632812,74783600
+2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.97314453125,60214200
+2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.68690490722656,68711000
+2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,131.39077758789062,70783700
+2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,133.03921508789062,62111300
+2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,134.56918334960938,64556100
+2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,135.19105529785156,63261400
+2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,135.49705505371094,52485800
+2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,138.15232849121094,78852600
+2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,140.18572998046875,108181800
+2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,142.7027587890625,104911600
+2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,141.3899688720703,105575500
+2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,143.2357940673828,99890800
+2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,142.63368225097656,76299700
+2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.75894165039062,100827100
+2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,147.22360229492188,127050800
+2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,146.56227111816406,106820300
+2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,144.499267578125,93251400
+2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,140.61013793945312,121434600
+2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,144.26234436035156,96350000
+2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,143.5220489501953,74993500
+2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.90396118164062,77338200
+2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,146.6412353515625,71447400
+2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,147.06568908691406,72434100
+2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.87435913085938,104818600
+2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,143.10745239257812,118931200
+2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.75894165039062,56699500
+2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.97608947753906,70440600
+2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,143.64051818847656,62880000
+2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,145.4567413330078,64786600
+2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,145.05201721191406,56368300
+2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,145.1605987548828,46397700
+2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,144.46861267089844,54126800
+2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,144.41917419433594,48908700
+2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.93478393554688,69023100
+2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,144.19183349609375,48493500
+2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,147.18714904785156,72282600
+2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,147.394775390625,59375000
+2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,149.39166259765625,103296000
+2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,148.47232055664062,92229700
+2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,144.6861114501953,86326000
+2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,145.02220153808594,86960300
+2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,146.4951629638672,60549600
+2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.99781799316406,60131800
+2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.9088134765625,48606400
+2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,146.66323852539062,58991300
+2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.85260009765625,48597200
+2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.90049743652344,55802400
+2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,151.3687744140625,90956700
+2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,150.09353637695312,86453100
+2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,150.7657470703125,80313700
+2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.89273071289062,71115500
+2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,152.53529357910156,57808700
+2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.89797973632812,82278300
+2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,153.33602905273438,74420200
+2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,152.3079376220703,57305700
+2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,147.26625061035156,140893200
+2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.83963012695312,102404300
+2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,146.42596435546875,109296300
+2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,147.32554626464844,83281300
+2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,147.0883026123047,68034100
+2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,144.38955688476562,129868800
+2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,141.3052215576172,123478900
+2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.78961181640625,75834000
+2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,144.18191528320312,76404300
+2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,145.1507110595703,64838200
+2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,145.23968505859375,53477900
+2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,143.70741271972656,74150700
+2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,140.2869873046875,108972300
+2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,141.1964874267578,74602000
+2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.88168334960938,89056700
+2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,141.01853942871094,94639600
+2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,137.54867553710938,98322000
+2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,139.4961395263672,80861100
+2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.37594604492188,83221100
+2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,141.65118408203125,61732700
+2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,141.2656707763672,58773200
+2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,141.1766815185547,64452200
+2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.89157104492188,73035900
+2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,139.29844665527344,78762700
+2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,142.1158447265625,69907100
+2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,143.18348693847656,67940300
+2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.87393188476562,85589200
+2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,147.0586395263672,76378900
+2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,147.55291748046875,58418800
+2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.7703857421875,61421000
+2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.9894561767578,58883400
+2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.94003295898438,50720600
+2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,147.61224365234375,60893400
+2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,147.1476287841797,56094900
+2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.82508850097656,100077900
+2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,148.08676147460938,124953200
+2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,147.25637817382812,74588300
+2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,148.3042449951172,69122000
+2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,149.7574462890625,54511500
+2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,149.23350524902344,60394600
+2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.76809692382812,65463900
+2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.93649291992188,55020900
+2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,149.3028106689453,56787900
+2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,146.44166564941406,65187100
+2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,146.3921661376953,41000000
+2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,148.49099731445312,63804000
+2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,148.50086975097656,59222800
+2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,149.4908905029297,59256200
+2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,151.95599365234375,88807000
+2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,156.29220581054688,137827700
+2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.94546508789062,117305600
+2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,159.41073608398438,117467900
+2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,159.796875,96041900
+2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,160.32156372070312,69463600
+2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,155.2428436279297,76959800
+2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,158.6385498046875,88748200
+2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,163.64797973632812,174048100
+2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,163.12327575683594,152052500
+2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,162.12335205078125,136739200
+2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,160.22254943847656,118023100
+2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,163.66778564453125,107497000
+2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,169.46920776367188,120405400
+2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,173.33023071289062,116998900
+2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,172.8154296875,108923700
+2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,177.6565704345703,115402700
+2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.983642578125,153237000
+2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,172.58773803710938,139380400
+2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,177.50804138183594,131063300
+2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,170.53842163085938,150185800
+2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,169.42962646484375,195432700
+2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,168.05349731445312,107499100
+2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,171.2611083984375,91185900
+2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,173.8846435546875,92135300
+2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,174.51824951171875,68356600
+2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,178.52777099609375,74919600
+2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,177.49813842773438,79144300
+2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,177.58724975585938,62348900
+2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,176.41908264160156,59773000
+2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,175.7953338623047,64062300
+2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,180.1909637451172,104487900
+2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,177.90406799316406,99310400
+2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,173.17181396484375,94537600
+2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,170.281005859375,96904000
+2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,170.44931030273438,86709100
+2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,170.46913146972656,106765600
+2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,173.33023071289062,76138300
+2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,173.77572631835938,74805200
+2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,170.46913146972656,84505800
+2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,171.34034729003906,80440800
+2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,168.10299682617188,90956700
+2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,164.56869506835938,94815000
+2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.86587524414062,91420500
+2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,160.786865234375,122848900
+2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,160.00474548339844,162294600
+2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,158.18313598632812,115798400
+2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,158.09402465820312,108275300
+2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,157.6287384033203,121954600
+2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,168.62770080566406,179935700
+2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,173.03321838378906,115541600
+2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,172.86492919921875,86213900
+2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,174.0826416015625,84914300
+2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,171.17201232910156,89418100
+2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.88458251953125,82465400
+2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,170.1609344482422,77251200
+2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,173.30325317382812,74829200
+2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,174.74057006835938,71285000
+2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,170.6168975830078,90865900
+2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,167.1673126220703,98670700
+2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,167.40521240234375,86185500
+2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,171.28103637695312,62527400
+2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,171.04315185546875,61177400
+2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,167.40521240234375,69589300
+2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,165.83900451660156,82772700
+2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.8850555419922,91162800
+2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,158.67214965820312,90009200
+2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,161.31883239746094,141147500
+2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,163.410400390625,91974200
+2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,163.67803955078125,95056600
+2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,161.77481079101562,83474400
+2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,165.10546875,79724800
+2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,164.77835083007812,76678400
+2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,161.7450714111328,83737200
+2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.90887451171875,96418800
+2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,156.06512451171875,131148300
+2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,161.52699279785156,91454900
+2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,157.13568115234375,105342000
+2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,153.37876892089844,96970100
+2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,149.3046417236328,108732100
+2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,153.73562622070312,92964300
+2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,158.1963348388672,102300200
+2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,159.21734619140625,75615400
+2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,162.54798889160156,123511700
+2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.93577575683594,95811400
+2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,167.3457489013672,81532000
+2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,168.72360229492188,98062700
+2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,172.5498809814453,90131400
+2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,173.1942138671875,80546200
+2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,174.0665283203125,90371900
+2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,177.39718627929688,100589400
+2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,176.21759033203125,92633200
+2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,173.08517456054688,103049300
+2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,172.78778076171875,78751300
+2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,176.8817138671875,76468400
+2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,173.53125,73401800
+2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,170.32945251464844,89058800
+2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,170.63674926757812,77594700
+2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,168.60464477539062,76575500
+2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,164.30252075195312,72246700
+2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,166.19586181640625,79265200
+2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.9119415283203,70618900
+2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.84654235839844,75329400
+2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,163.62847900390625,69023900
+2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.93812561035156,67723800
+2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,165.7696075439453,67929800
+2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.96669006347656,87227800
+2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,160.37710571289062,84882400
+2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,161.45762634277344,96046400
+2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,155.43072509765625,95623200
+2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,155.20272827148438,88063200
+2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,162.21096801757812,130216800
+2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,156.27325439453125,131747600
+2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,156.58058166503906,123055300
+2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,158.08731079101562,88966500
+2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,164.57020568847656,108256500
+2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,155.40097045898438,130525300
+2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,156.13558959960938,116124600
+2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.9535369873047,131577900
+2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,153.38571166992188,115366700
+2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,145.43402099609375,142689800
+2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,141.52268981933594,182602000
+2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,146.03958129882812,113990900
+2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,144.48101806640625,86643800
+2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,148.15408325195312,78336300
+2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.79534912109375,109742900
+2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136.35060119628906,136095600
+2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,136.58885192871094,137426100
+2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,142.0686798095703,117726300
+2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,139.3386993408203,104132700
+2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,139.49754333496094,92482700
+2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.73382568359375,90601500
+2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,148.55117797851562,90978500
+2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.75697326660156,103718400
+2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,147.62794494628906,74286600
+2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,150.1097412109375,72348100
+2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,144.32217407226562,88570300
+2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,145.07664489746094,71598400
+2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,147.62794494628906,67808200
+2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.88339233398438,53950200
+2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,141.6021270751953,69473000
+2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,136.13221740722656,91437900
+2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.92041015625,122207100
+2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.79397583007812,84784300
+2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,134.44454956054688,91533000
+2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,129.11363220214844,108123900
+2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,130.6027069091797,134520300
+2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.88136291503906,81000500
+2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.36514282226562,73409200
+2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,137.263916015625,72433800
+2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,140.62924194335938,89116800
+2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,140.62924194335938,70207900
+2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,136.43994140625,67083400
+2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,138.21690368652344,66242400
+2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.72518920898438,98964500
+2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.91908264160156,71051600
+2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,140.52996826171875,73353800
+2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.8800506591797,74064300
+2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,145.2851104736328,66253700
+2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.97007751464844,64547800
+2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.8158721923828,63141600
+2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.79867553710938,77588800
+2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,144.43136596679688,71185600
+2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,147.38967895507812,78140700
+2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,149.07730102539062,76259900
+2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.99989318847656,81420900
+2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.90127563476562,82982400
+2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.9264373779297,64823400
+2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,154.21961975097656,65086600
+2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.96878051757812,66675400
+2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.83709716796875,53623900
+2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,150.49691772460938,55138700
+2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,155.64913940429688,78620700
+2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,156.205078125,81378700
+2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,161.3275146484375,101786900
+2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,160.33477783203125,67829400
+2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.845703125,59907000
+2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.9211883544922,82507500
+2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,164.60350036621094,55474100
+2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,164.3748779296875,56697000
+2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.89768981933594,60276900
+2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.94740295410156,63135500
+2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,168.241943359375,70170500
+2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,167.49635314941406,57149200
+2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,171.08506774902344,68039400
+2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,172.1686248779297,54091700
+2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,172.0095672607422,56377100
+2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,173.52061462402344,79542000
+2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,173.1229705810547,62290100
+2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,170.5084686279297,70346300
+2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,166.581787109375,69026800
+2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,166.2437744140625,54147100
+2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,166.5419921875,53841500
+2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,169.02728271484375,51218200
+2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,162.65504455566406,78961000
+2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,160.42828369140625,73314000
+2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.9728546142578,77906200
+2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,156.29281616210938,87991100
+2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,157.02845764160156,74229900
+2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.89111328125,76957800
+2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,153.61866760253906,73714800
+2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,155.0402374267578,87449600
+2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,153.54910278320312,84923800
+2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,156.44192504882812,68028800
+2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,162.46617126464844,104956000
+2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.9327392578125,122656600
+2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,154.39407348632812,87965400
+2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,151.4713897705078,90481100
+2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.81124877929688,162278800
+2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,153.56895446777344,81474200
+2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.97470092773438,107689800
+2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.81346130371094,101696800
+2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.8392333984375,86652500
+2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,149.54283142089844,96029900
+2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.880859375,93339400
+2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.86500549316406,84442700
+2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.95632934570312,146691400
+2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,141.63973999023438,128138200
+2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,137.3849639892578,124925300
+2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,141.6099090576172,114311700
+2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,145.23838806152344,87830100
+2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,145.53660583496094,79471000
+2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,144.5723419189453,68402200
+2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,139.2638397216797,85925600
+2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,139.5918731689453,74899000
+2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,138.16036987304688,77033700
+2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,137.52415466308594,70433700
+2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,142.14674377441406,113224000
+2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,137.5639190673828,88598000
+2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,141.57015991210938,85250900
+2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.90225219726562,99136600
+2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,143.0115966796875,61758300
+2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,142.54437255859375,64522000
+2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,146.40150451660156,86548600
+2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,148.56863403320312,75981900
+2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,151.44158935546875,74732300
+2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,148.46922302246094,88194300
+2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.94606018066406,109180200
+2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.82154846191406,164762400
+2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,152.43568420410156,97943200
+2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,149.7615509033203,80379300
+2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,144.17469787597656,93604600
+2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,138.06097412109375,97918500
+2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.7921142578125,140814800
+2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,138.32980346679688,83374600
+2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.90736389160156,89908500
+2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,134.29702758789062,74917800
+2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,146.2460479736328,118854000
+2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,149.06402587890625,93979700
+2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,147.65005493164062,73374100
+2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,149.40257263183594,89868300
+2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,148.1578826904297,64218300
+2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,150.0797119140625,80389400
+2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,150.6472625732422,74829600
+2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,147.38121032714844,58724100
+2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,149.54197692871094,51804100
+2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,150.42822265625,58301400
+2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,147.4807891845703,35195900
+2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,143.6072998046875,69246000
+2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,140.5702667236328,83763800
+2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,147.401123046875,111380900
+2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,147.67994689941406,71250400
+2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,147.18206787109375,65447400
+2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,146.00706481933594,68826400
+2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,142.30288696289062,64727200
+2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,140.34124755859375,69721100
+2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,142.04397583007812,62128300
+2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,141.5560760498047,76097000
+2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.87615966796875,70462700
+2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.8520050048828,93886200
+2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,142.6016082763672,82291200
+2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.9200897216797,98931900
+2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.9385528564453,160156900
+2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.80764770507812,79592600
+2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.73794555664062,77432800
+2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.8745574951172,85928000
+2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,131.66824340820312,77852100
+2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,131.29981994628906,63814900
+2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,129.4775848388672,69007800
+2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,125.5045394897461,85438400
+2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,129.0593719482422,75703700
+2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,129.3780059814453,77034200
+2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,124.53866577148438,112117500
+2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.82318878173828,89113600
+2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,124.48887634277344,80962700
+2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,129.06932067871094,87754700
+2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,129.59706115722656,70790800
+2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,130.1746063232422,63896200
+2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.92288208007812,69458900
+2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.84323120117188,71379600
+2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,134.1875,57809700
+2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,135.36248779296875,63646600
+2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,134.63558959960938,69672800
+2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.69532775878906,58280400
+2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,137.28427124023438,80223600
+2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,140.51051330566406,81760300
+2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.9244842529297,66435100
+2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,141.25733947753906,65799300
+2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,143.34841918945312,54105100
+2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,145.31004333496094,70555800
+2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,142.3925018310547,64015300
+2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,143.677001953125,65874500
+2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.81216430664062,77663600
+2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,150.17929077148438,118339000
+2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.8436279296875,154357300
+2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,151.08538818359375,69858300
+2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.99298095703125,83322600
+2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,151.2745819091797,64120100
+2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,150.2290496826172,56007100
+2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,150.59803771972656,57450700
+2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,153.43031311035156,62199000
+2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.78207397460938,61707600
+2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.90626525878906,65573800
+2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,153.29067993164062,68167900
+2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,152.13385009765625,59144100
+2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,148.074951171875,58867200
+2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,148.50376892089844,51011300
+2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.992431640625,48394200
+2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,146.30978393554688,55469600
+2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,147.5164794921875,44998500
+2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,147.00787353515625,50547000
+2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.91360473632812,55479000
+2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,145.51197814941406,52238100
+2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,150.6179962158203,70732300
+2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,153.41036987304688,87558000
+2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,151.1864471435547,56182000
+2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,152.45297241210938,47204800
+2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,150.17918395996094,53833600
+2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,148.0948944091797,68572400
+2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,150.0595245361328,84457100
+2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,152.17373657226562,73695900
+2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,152.57264709472656,77167900
+2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,155.4248504638672,76161100
+2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,154.57716369628906,98944600
+2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.97061157226562,73641400
+2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.84548950195312,73938300
+2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,157.39944458007812,75701800
+2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,158.49644470214844,67622100
+2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,159.81283569335938,59196500
+2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.84820556640625,52390300
+2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,157.2199249267578,45992200
+2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,160.3314208984375,51305700
+2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.91708374023438,49501700
+2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,164.4501495361328,68749800
+2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,165.71669006347656,56976200
+2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,165.1781768798828,46278300
+2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,163.31326293945312,51511700
+2023-04-06,162.42999267578125,164.9600067138672,162.0,164.66000366210938,164.21083068847656,45390100
+2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,161.58798217773438,47716900
+2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,160.36134338378906,47644200
+2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,159.66326904296875,50133100
+2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,165.1083526611328,68445600
+2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,164.7593231201172,49386500
+2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,164.7792510986328,41516200
+2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,166.01588439941406,49923000
+2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,167.17271423339844,47720200
+2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,166.1953887939453,52456400
+2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,164.56983947753906,58337300
+2023-04-24,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.8789825439453,41949600
+2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,163.3232421875,48714100
+2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,163.31326293945312,45498800
+2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.95059204101562,64902300
+2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,169.2171173095703,55209200
+2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,169.1273651123047,52472900
+2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,168.08023071289062,48425700
+2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.99319458007812,65136000
+2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,165.3377227783203,81235400
+2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,173.0965118408203,113316400
+2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,173.0266876220703,55962800
+2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,171.30142211914062,45326900
+2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,173.08653259277344,53724500
+2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,173.27601623535156,49514700
+2023-05-12,173.6199951171875,174.05999755859375,171.0,172.57000732421875,172.3372802734375,45497800
+2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,171.8379669189453,37266700
+2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,171.8379669189453,42110300
+2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,172.45712280273438,57951600
+2023-05-18,173.0,175.24000549316406,172.5800018310547,175.0500030517578,174.81393432617188,65496700
+2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.92379760742188,55772400
+2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.96507263183594,43570900
+2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,171.32864379882812,50747300
+2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,171.60826110839844,45143500
+2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,172.7567138671875,56058300
+2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,175.19342041015625,54835000
+2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,177.06089782714844,55964400
+2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,177.01097106933594,99625300
+2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,179.84713745117188,68901800
+2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,180.7059783935547,61945900
+2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,179.33782958984375,121946500
+2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.9683380126953,64848400
+2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,177.5802001953125,61944600
+2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,180.3264923095703,50214900
+2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,180.71597290039062,48870700
+2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,183.54214477539062,54274900
+2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,183.0627899169922,54929100
+2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,183.70193481445312,57462900
+2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,185.7591552734375,65433200
+2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,184.67062377929688,101235600
+2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,184.760498046875,49799100
+2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,183.71192932128906,49515700
+2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187.0,186.74781799316406,51245300
+2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,186.42823791503906,53079300
+2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,185.02015686035156,48088700
+2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,187.80638122558594,50730800
+2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.99478149414062,51216800
+2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,189.33432006835938,46347300
+2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,193.7084197998047,85069600
+2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,192.20046997070312,31458200
+2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,191.0719757080078,46920300
+2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,191.55133056640625,45094300
+2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,190.4228515625,46778000
+2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,188.35565185546875,59922200
+2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,187.8263702392578,46638100
+2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,189.5140838623047,60750200
+2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,190.2830352783203,41342300
+2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,190.43284606933594,41573900
+2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,193.7283935546875,50520200
+2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,193.46873474121094,48353800
+2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,194.83689880371094,80507300
+2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,192.8695526123047,59581200
+2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,191.68116760253906,71917800
+2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,192.4900665283203,45377800
+2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,193.35888671875,37283200
+2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,194.23770141601562,47471900
+2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,192.9594268798828,47460200
+2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,195.56591796875,48291400
+2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,196.18507385253906,38824100
+2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,195.34620666503906,35175100
+2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,192.32029724121094,50389300
+2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,190.91220092773438,61235200
+2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,181.7445831298828,115799700
+2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,178.6088104248047,97576100
+2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,179.55752563476562,67823000
+2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.94970703125,60378500
+2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,177.72999572753906,54686900
+2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,177.7899932861328,51988100
+2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,179.4600067138672,43675600
+2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,177.4499969482422,43622600
+2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,176.57000732421875,46964900
+2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174.0,174.0,66062900
+2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,174.49000549316406,61114200
+2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,175.83999633789062,46311900
+2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,177.22999572753906,42084200
+2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,181.1199951171875,52722800
+2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,176.3800048828125,54945800
+2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,178.61000061035156,51449600
+2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,180.19000244140625,43820700
+2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,184.1199951171875,53003900
+2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,187.64999389648438,60813900
+2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,187.8699951171875,60794500
+2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,189.4600067138672,45732600
+2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,189.6999969482422,45280000
+2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,182.91000366210938,81755800
+2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,177.55999755859375,112488800
+2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,178.17999267578125,65551300
+2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,179.36000061035156,58953100
+2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,176.3000030517578,90370200
+2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,174.2100067138672,84267900
+2023-09-14,174.0,176.10000610351562,173.5800018310547,175.74000549316406,175.74000549316406,60895800
+2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,175.00999450683594,109205100
+2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.97000122070312,67257600
+2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,179.07000732421875,51826900
+2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,175.49000549316406,58436200
+2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.92999267578125,63047900
+2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,174.7899932861328,56725400
+2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,176.0800018310547,46172700
+2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.9600067138672,64588900
+2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,170.42999267578125,66921800
+2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,170.69000244140625,56294400
+2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,171.2100067138672,51814200
+2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,173.75,52164500
+2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,172.39999389648438,49594600
+2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,173.66000366210938,53020300
+2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.91000366210938,48527900
+2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,177.49000549316406,57224100
+2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.99000549316406,42390800
+2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,178.38999938964844,43698000
+2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,179.8000030517578,47551100
+2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,180.7100067138672,56743100
+2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,178.85000610351562,51427100
+2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,178.72000122070312,52517000
+2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,177.14999389648438,57549400
+2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,175.83999633789062,54764400
+2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,175.4600067138672,59302900
+2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,172.8800048828125,64189300
+2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173.0,173.0,55980100
+2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,173.44000244140625,43816600
+2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,171.10000610351562,57157000
diff --git a/data/AAPL_data.pkl b/data/AAPL_data.pkl
new file mode 100644
index 0000000..33be4f2
Binary files /dev/null and b/data/AAPL_data.pkl differ
diff --git a/data/IXIC_data.csv b/data/IXIC_data.csv
new file mode 100644
index 0000000..1ada01c
--- /dev/null
+++ b/data/IXIC_data.csv
@@ -0,0 +1,5993 @@
+Date,Open,High,Low,Close,Adj Close,Volume
+2000-01-03,4186.18994140625,4192.18994140625,3989.7099609375,4131.14990234375,4131.14990234375,1510070000
+2000-01-04,4020.0,4073.25,3898.22998046875,3901.68994140625,3901.68994140625,1511840000
+2000-01-05,3854.35009765625,3924.2099609375,3734.8701171875,3877.5400390625,3877.5400390625,1735670000
+2000-01-06,3834.43994140625,3868.760009765625,3715.6201171875,3727.1298828125,3727.1298828125,1598320000
+2000-01-07,3711.090087890625,3882.669921875,3711.090087890625,3882.6201171875,3882.6201171875,1634930000
+2000-01-10,4002.22998046875,4072.360107421875,3958.830078125,4049.669921875,4049.669921875,1691710000
+2000-01-11,4031.3798828125,4066.659912109375,3904.820068359375,3921.18994140625,3921.18994140625,1694460000
+2000-01-12,3950.949951171875,3950.97998046875,3834.530029296875,3850.02001953125,3850.02001953125,1525900000
+2000-01-13,3915.139892578125,3957.469970703125,3858.219970703125,3957.2099609375,3957.2099609375,1476970000
+2000-01-14,4045.719970703125,4091.949951171875,4045.719970703125,4064.27001953125,4064.27001953125,1656630000
+2000-01-18,4059.64990234375,4148.0,4053.2099609375,4130.81005859375,4130.81005859375,1585230000
+2000-01-19,4116.27001953125,4164.64990234375,4084.72998046875,4151.2900390625,4151.2900390625,1652210000
+2000-01-20,4205.06005859375,4227.35009765625,4143.60986328125,4189.509765625,4189.509765625,1851300000
+2000-01-21,4236.64990234375,4238.0,4168.2998046875,4235.39990234375,4235.39990234375,1923680000
+2000-01-24,4290.3798828125,4303.14990234375,4095.31005859375,4096.080078125,4096.080078125,1989050000
+2000-01-25,4124.75,4167.6298828125,4028.510009765625,4167.41015625,4167.41015625,1743630000
+2000-01-26,4174.72021484375,4174.72021484375,4069.909912109375,4069.909912109375,4069.909912109375,1717000000
+2000-01-27,4120.5,4140.08984375,3973.590087890625,4039.56005859375,4039.56005859375,1798460000
+2000-01-28,4010.139892578125,4048.31005859375,3856.22998046875,3887.070068359375,3887.070068359375,1616370000
+2000-01-31,3873.840087890625,3940.4599609375,3748.030029296875,3940.35009765625,3940.35009765625,1507630000
+2000-02-01,3961.070068359375,4053.159912109375,3911.840087890625,4051.97998046875,4051.97998046875,1398240000
+2000-02-02,4059.030029296875,4125.75,4051.43994140625,4073.9599609375,4073.9599609375,1527880000
+2000-02-03,4134.64990234375,4211.06005859375,4085.530029296875,4210.97998046875,4210.97998046875,1722330000
+2000-02-04,4242.14990234375,4294.83984375,4229.2001953125,4244.14013671875,4244.14013671875,1751450000
+2000-02-07,4274.02978515625,4321.9599609375,4244.740234375,4321.77001953125,4321.77001953125,1625540000
+2000-02-08,4370.009765625,4428.47998046875,4370.009765625,4427.5,4427.5,1971180000
+2000-02-09,4460.18017578125,4460.759765625,4362.740234375,4363.240234375,4363.240234375,1775590000
+2000-02-10,4390.16015625,4485.669921875,4357.68994140625,4485.6298828125,4485.6298828125,1813590000
+2000-02-11,4489.330078125,4489.7900390625,4360.5400390625,4395.4501953125,4395.4501953125,1738590000
+2000-02-14,4434.3798828125,4435.9599609375,4355.5400390625,4418.5498046875,4418.5498046875,1600850000
+2000-02-15,4415.52001953125,4440.6201171875,4291.10009765625,4420.77001953125,4420.77001953125,1708930000
+2000-02-16,4427.18994140625,4477.64013671875,4413.66015625,4427.64990234375,4427.64990234375,1782130000
+2000-02-17,4483.009765625,4553.14013671875,4444.75,4548.919921875,4548.919921875,2008440000
+2000-02-18,4563.72021484375,4564.4501953125,4404.60986328125,4411.740234375,4411.740234375,1898410000
+2000-02-22,4432.830078125,4443.93994140625,4291.009765625,4382.1201171875,4382.1201171875,1772290000
+2000-02-23,4406.8798828125,4567.97021484375,4401.3798828125,4550.330078125,4550.330078125,1892800000
+2000-02-24,4583.89013671875,4620.02978515625,4495.2001953125,4617.64990234375,4617.64990234375,1944050000
+2000-02-25,4618.830078125,4662.93017578125,4576.18994140625,4590.5,4590.5,1825500000
+2000-02-28,4575.06982421875,4626.72021484375,4466.419921875,4577.85009765625,4577.85009765625,1798070000
+2000-02-29,4646.64013671875,4698.4599609375,4637.169921875,4696.68994140625,4696.68994140625,2088840000
+2000-03-01,4732.81982421875,4796.89990234375,4732.81982421875,4784.080078125,4784.080078125,2232340000
+2000-03-02,4816.81005859375,4829.009765625,4705.4501953125,4754.509765625,4754.509765625,2137080000
+2000-03-03,4846.009765625,4914.7900390625,4813.81982421875,4914.7900390625,4914.7900390625,2136530000
+2000-03-06,4935.64990234375,4980.14990234375,4887.8798828125,4904.85009765625,4904.85009765625,2015580000
+2000-03-07,4991.97021484375,5006.77978515625,4829.8798828125,4847.83984375,4847.83984375,2156410000
+2000-03-08,4920.85986328125,4923.14013671875,4722.14013671875,4897.259765625,4897.259765625,2020130000
+2000-03-09,4913.080078125,5047.9599609375,4857.56982421875,5046.85986328125,5046.85986328125,2006810000
+2000-03-10,5060.33984375,5132.52001953125,5039.35009765625,5048.6201171875,5048.6201171875,1992170000
+2000-03-13,4879.02978515625,5027.72998046875,4839.259765625,4907.240234375,4907.240234375,1736270000
+2000-03-14,4997.31005859375,5013.490234375,4706.60986328125,4706.6298828125,4706.6298828125,1977820000
+2000-03-15,4758.43994140625,4758.43994140625,4553.919921875,4582.6201171875,4582.6201171875,1937800000
+2000-03-16,4658.43994140625,4717.759765625,4455.10009765625,4717.39013671875,4717.39013671875,2041510000
+2000-03-17,4702.02978515625,4805.93994140625,4702.02978515625,4798.1298828125,4798.1298828125,1691530000
+2000-03-20,4812.14013671875,4822.7001953125,4610.0,4610.0,4610.0,1539860000
+2000-03-21,4589.52001953125,4712.240234375,4467.52978515625,4711.68017578125,4711.68017578125,1753310000
+2000-03-22,4750.5400390625,4900.419921875,4736.89990234375,4864.75,4864.75,1769510000
+2000-03-23,4874.169921875,4975.66015625,4865.10009765625,4940.60986328125,4940.60986328125,1714160000
+2000-03-24,4986.5400390625,5078.85986328125,4902.830078125,4963.02978515625,4963.02978515625,1688970000
+2000-03-27,4994.419921875,5022.22998046875,4946.60986328125,4958.56005859375,4958.56005859375,1380380000
+2000-03-28,4939.0498046875,4952.93017578125,4833.89013671875,4833.89013671875,4833.89013671875,1490090000
+2000-03-29,4860.02001953125,4860.02001953125,4641.009765625,4644.669921875,4644.669921875,1738270000
+2000-03-30,4540.43994140625,4683.8798828125,4355.68994140625,4457.89013671875,4457.89013671875,1925860000
+2000-03-31,4550.2099609375,4606.47998046875,4381.3798828125,4572.830078125,4572.830078125,2118100000
+2000-04-03,4494.89013671875,4572.83984375,4193.10009765625,4223.68017578125,4223.68017578125,1739920000
+2000-04-04,4283.4501953125,4283.4501953125,3649.110107421875,4148.89013671875,4148.89013671875,2889100000
+2000-04-05,4025.89990234375,4286.8798828125,4009.090087890625,4169.22021484375,4169.22021484375,1947700000
+2000-04-06,4266.7998046875,4324.08984375,4196.509765625,4267.56005859375,4267.56005859375,1746450000
+2000-04-07,4354.1298828125,4446.4501953125,4323.18017578125,4446.4501953125,4446.4501953125,1563430000
+2000-04-10,4475.2001953125,4475.2001953125,4188.169921875,4188.2001953125,4188.2001953125,1446140000
+2000-04-11,4094.610107421875,4182.9599609375,4009.52001953125,4055.89990234375,4055.89990234375,1679390000
+2000-04-12,4050.320068359375,4077.919921875,3769.169921875,3769.6298828125,3769.6298828125,1921090000
+2000-04-13,3839.56005859375,3914.679931640625,3676.669921875,3676.780029296875,3676.780029296875,1951500000
+2000-04-14,3597.43994140625,3615.639892578125,3265.97998046875,3321.2900390625,3321.2900390625,2555780000
+2000-04-17,3232.93994140625,3539.77001953125,3227.0400390625,3539.159912109375,3539.159912109375,2482830000
+2000-04-18,3596.14990234375,3794.969970703125,3563.830078125,3793.570068359375,3793.570068359375,2152720000
+2000-04-19,3832.64990234375,3851.56005859375,3698.330078125,3706.409912109375,3706.409912109375,1760270000
+2000-04-20,3735.080078125,3751.330078125,3599.679931640625,3643.8798828125,3643.8798828125,1422730000
+2000-04-24,3466.68994140625,3496.820068359375,3345.25,3482.47998046875,3482.47998046875,1540710000
+2000-04-25,3592.72998046875,3711.570068359375,3583.919921875,3711.22998046875,3711.22998046875,1622910000
+2000-04-26,3728.989990234375,3777.080078125,3629.360107421875,3630.090087890625,3630.090087890625,1592830000
+2000-04-27,3519.1298828125,3774.110107421875,3513.760009765625,3774.030029296875,3774.030029296875,1548760000
+2000-04-28,3830.610107421875,3873.85009765625,3810.06005859375,3860.659912109375,3860.659912109375,1583710000
+2000-05-01,3930.179931640625,3982.3798828125,3899.7099609375,3958.080078125,3958.080078125,1500610000
+2000-05-02,3927.919921875,3948.6298828125,3784.5400390625,3785.449951171875,3785.449951171875,1438040000
+2000-05-03,3755.300048828125,3759.2099609375,3592.7900390625,3707.31005859375,3707.31005859375,1480050000
+2000-05-04,3723.27001953125,3762.469970703125,3679.429931640625,3720.239990234375,3720.239990234375,1287850000
+2000-05-05,3694.280029296875,3818.39990234375,3694.280029296875,3816.820068359375,3816.820068359375,1197290000
+2000-05-08,3758.4599609375,3765.219970703125,3669.110107421875,3669.3798828125,3669.3798828125,1142710000
+2000-05-09,3704.85009765625,3708.739990234375,3540.820068359375,3585.010009765625,3585.010009765625,1454780000
+2000-05-10,3525.02001953125,3531.47998046875,3367.06005859375,3384.72998046875,3384.72998046875,1580110000
+2000-05-11,3450.06005859375,3502.530029296875,3389.8701171875,3499.580078125,3499.580078125,1370230000
+2000-05-12,3546.239990234375,3619.68994140625,3523.199951171875,3529.06005859375,3529.06005859375,1220040000
+2000-05-15,3533.2099609375,3607.77001953125,3445.1298828125,3607.64990234375,3607.64990234375,1155810000
+2000-05-16,3674.889892578125,3729.1201171875,3626.989990234375,3717.570068359375,3717.570068359375,1495270000
+2000-05-17,3649.5400390625,3690.820068359375,3616.27001953125,3644.9599609375,3644.9599609375,1227380000
+2000-05-18,3660.239990234375,3663.840087890625,3538.7099609375,3538.7099609375,3538.7099609375,1258610000
+2000-05-19,3480.6298828125,3506.179931640625,3381.72998046875,3390.39990234375,3390.39990234375,1366930000
+2000-05-22,3390.949951171875,3390.949951171875,3172.64990234375,3364.2099609375,3364.2099609375,1615480000
+2000-05-23,3346.659912109375,3389.60009765625,3163.969970703125,3164.550048828125,3164.550048828125,1330440000
+2000-05-24,3155.139892578125,3276.18994140625,3042.659912109375,3270.610107421875,3270.610107421875,2087980000
+2000-05-25,3308.510009765625,3365.840087890625,3194.590087890625,3205.35009765625,3205.35009765625,1561840000
+2000-05-26,3215.280029296875,3256.6298828125,3150.780029296875,3205.110107421875,3205.110107421875,1069440000
+2000-05-30,3286.5400390625,3460.239990234375,3286.5400390625,3459.47998046875,3459.47998046875,1457360000
+2000-05-31,3428.25,3501.510009765625,3399.6201171875,3400.909912109375,3400.909912109375,1533730000
+2000-06-01,3471.949951171875,3583.27001953125,3459.85009765625,3582.5,3582.5,1580240000
+2000-06-02,3728.949951171875,3814.5,3728.949951171875,3813.3798828125,3813.3798828125,1903210000
+2000-06-05,3773.239990234375,3875.659912109375,3765.60009765625,3821.760009765625,3821.760009765625,1455960000
+2000-06-06,3825.97998046875,3884.010009765625,3749.179931640625,3756.3701171875,3756.3701171875,1603060000
+2000-06-07,3766.550048828125,3839.3701171875,3725.8701171875,3839.260009765625,3839.260009765625,1431220000
+2000-06-08,3886.0400390625,3890.02001953125,3797.409912109375,3825.56005859375,3825.56005859375,1399250000
+2000-06-09,3892.75,3893.669921875,3847.7099609375,3874.840087890625,3874.840087890625,1268720000
+2000-06-12,3892.050048828125,3892.050048828125,3767.8798828125,3767.909912109375,3767.909912109375,1281000000
+2000-06-13,3743.909912109375,3851.429931640625,3695.35009765625,3851.06005859375,3851.06005859375,1398790000
+2000-06-14,3875.0400390625,3883.340087890625,3797.0,3797.409912109375,3797.409912109375,1400300000
+2000-06-15,3802.18994140625,3849.93994140625,3763.739990234375,3845.739990234375,3845.739990234375,1426630000
+2000-06-16,3877.070068359375,3883.14990234375,3822.340087890625,3860.56005859375,3860.56005859375,1501190000
+2000-06-19,3818.64990234375,3990.7900390625,3818.64990234375,3989.830078125,3989.830078125,1411400000
+2000-06-20,4003.090087890625,4050.580078125,3982.22998046875,4013.360107421875,4013.360107421875,1694520000
+2000-06-21,3965.3701171875,4073.159912109375,3961.300048828125,4064.010009765625,4064.010009765625,1541900000
+2000-06-22,4073.72998046875,4073.72998046875,3936.840087890625,3936.840087890625,3936.840087890625,1639540000
+2000-06-23,3950.050048828125,3957.679931640625,3830.22998046875,3845.340087890625,3845.340087890625,1344960000
+2000-06-26,3884.64990234375,3935.1201171875,3852.409912109375,3912.1201171875,3912.1201171875,1316960000
+2000-06-27,3904.39990234375,3945.75,3858.949951171875,3858.9599609375,3858.9599609375,1476020000
+2000-06-28,3877.77001953125,3974.47998046875,3872.169921875,3940.340087890625,3940.340087890625,1660130000
+2000-06-29,3900.2900390625,3929.10009765625,3838.85009765625,3877.22998046875,3877.22998046875,1550990000
+2000-06-30,3889.510009765625,3967.489990234375,3889.330078125,3966.110107421875,3966.110107421875,2066390000
+2000-07-03,3950.590087890625,3995.85009765625,3942.929931640625,3991.929931640625,3991.929931640625,600810000
+2000-07-05,3949.760009765625,3950.18994140625,3859.199951171875,3863.10009765625,3863.10009765625,1342600000
+2000-07-06,3872.909912109375,3961.10009765625,3820.340087890625,3960.570068359375,3960.570068359375,1482480000
+2000-07-07,3978.3798828125,4054.050048828125,3960.81005859375,4023.199951171875,4023.199951171875,1486480000
+2000-07-10,3993.6201171875,4028.5400390625,3976.199951171875,3980.2900390625,3980.2900390625,1395950000
+2000-07-11,3970.419921875,4029.300048828125,3936.75,3956.419921875,3956.419921875,1714500000
+2000-07-12,4024.590087890625,4103.64990234375,4001.72998046875,4099.58984375,4099.58984375,1775980000
+2000-07-13,4128.81005859375,4193.240234375,4111.16015625,4174.85986328125,4174.85986328125,1881560000
+2000-07-14,4221.7998046875,4252.22021484375,4174.60009765625,4246.18017578125,4246.18017578125,1678610000
+2000-07-17,4243.5498046875,4289.06005859375,4215.85986328125,4274.669921875,4274.669921875,1584500000
+2000-07-18,4233.490234375,4237.85009765625,4161.89013671875,4177.169921875,4177.169921875,1501970000
+2000-07-19,4154.3701171875,4159.39013671875,4047.429931640625,4055.6298828125,4055.6298828125,1445310000
+2000-07-20,4106.6298828125,4184.56005859375,4106.6298828125,4184.56005859375,4184.56005859375,1719880000
+2000-07-21,4154.0,4163.33984375,4093.760009765625,4094.449951171875,4094.449951171875,1545940000
+2000-07-24,4109.64990234375,4125.7998046875,3976.510009765625,3981.570068359375,3981.570068359375,1460690000
+2000-07-25,4015.409912109375,4034.800048828125,3955.360107421875,4029.570068359375,4029.570068359375,1471000000
+2000-07-26,3998.030029296875,4002.699951171875,3906.550048828125,3987.719970703125,3987.719970703125,1754760000
+2000-07-27,3938.139892578125,3954.9599609375,3841.6201171875,3842.22998046875,3842.22998046875,1791100000
+2000-07-28,3855.10009765625,3867.800048828125,3642.280029296875,3663.0,3663.0,1769410000
+2000-07-31,3692.429931640625,3767.889892578125,3615.7900390625,3766.989990234375,3766.989990234375,1512580000
+2000-08-01,3760.949951171875,3766.919921875,3682.449951171875,3685.52001953125,3685.52001953125,1341460000
+2000-08-02,3684.1201171875,3753.949951171875,3651.81005859375,3658.4599609375,3658.4599609375,1476820000
+2000-08-03,3554.679931640625,3761.070068359375,3521.139892578125,3759.8798828125,3759.8798828125,1828860000
+2000-08-04,3812.31005859375,3846.97998046875,3751.219970703125,3787.360107421875,3787.360107421875,1438850000
+2000-08-07,3819.3798828125,3870.260009765625,3795.610107421875,3862.989990234375,3862.989990234375,1319680000
+2000-08-08,3850.8701171875,3893.050048828125,3839.580078125,3848.550048828125,3848.550048828125,1461590000
+2000-08-09,3915.260009765625,3936.4599609375,3849.77001953125,3853.5,3853.5,1517650000
+2000-08-10,3843.580078125,3847.2900390625,3759.989990234375,3759.989990234375,3759.989990234375,1349670000
+2000-08-11,3741.6201171875,3789.97998046875,3686.860107421875,3789.469970703125,3789.469970703125,1333260000
+2000-08-14,3804.68994140625,3850.27001953125,3767.3701171875,3849.68994140625,3849.68994140625,1232060000
+2000-08-15,3846.830078125,3888.919921875,3831.9599609375,3851.659912109375,3851.659912109375,1353620000
+2000-08-16,3878.580078125,3914.840087890625,3844.169921875,3861.199951171875,3861.199951171875,1401380000
+2000-08-17,3858.8798828125,3947.050048828125,3857.75,3940.8701171875,3940.8701171875,1440370000
+2000-08-18,3958.699951171875,3980.260009765625,3925.949951171875,3930.340087890625,3930.340087890625,1447920000
+2000-08-21,3966.22998046875,3985.6201171875,3917.93994140625,3953.14990234375,3953.14990234375,1269330000
+2000-08-22,3970.159912109375,4011.14990234375,3957.85009765625,3958.2099609375,3958.2099609375,1413190000
+2000-08-23,3935.510009765625,4011.760009765625,3902.110107421875,4011.010009765625,4011.010009765625,1461790000
+2000-08-24,4020.989990234375,4055.43994140625,4004.77001953125,4053.280029296875,4053.280029296875,1546950000
+2000-08-25,4049.840087890625,4083.1201171875,4025.590087890625,4042.679931640625,4042.679931640625,1285820000
+2000-08-28,4049.179931640625,4097.330078125,4048.010009765625,4070.590087890625,4070.590087890625,1373010000
+2000-08-29,4074.2099609375,4093.8798828125,4056.260009765625,4082.169921875,4082.169921875,1489470000
+2000-08-30,4076.5,4115.990234375,4065.820068359375,4103.81005859375,4103.81005859375,1537020000
+2000-08-31,4127.18994140625,4208.72998046875,4127.18994140625,4206.35009765625,4206.35009765625,1903150000
+2000-09-01,4252.14990234375,4259.8701171875,4192.89013671875,4234.330078125,4234.330078125,1472940000
+2000-09-05,4205.93994140625,4206.509765625,4143.18017578125,4143.18017578125,4143.18017578125,1668120000
+2000-09-06,4136.83984375,4136.83984375,4013.340087890625,4013.340087890625,4013.340087890625,1757190000
+2000-09-07,4047.02001953125,4105.5400390625,4035.1201171875,4098.35009765625,4098.35009765625,1634610000
+2000-09-08,4081.9599609375,4081.9599609375,3977.469970703125,3978.409912109375,3978.409912109375,1508550000
+2000-09-11,3961.159912109375,4008.4599609375,3880.68994140625,3896.35009765625,3896.35009765625,1483670000
+2000-09-12,3925.419921875,3958.360107421875,3834.340087890625,3849.510009765625,3849.510009765625,1596640000
+2000-09-13,3794.919921875,3895.81005859375,3794.2900390625,3893.889892578125,3893.889892578125,1656550000
+2000-09-14,3963.10009765625,3984.330078125,3897.179931640625,3913.860107421875,3913.860107421875,1699480000
+2000-09-15,3905.090087890625,3905.090087890625,3806.8798828125,3835.22998046875,3835.22998046875,1777540000
+2000-09-18,3838.6298828125,3862.320068359375,3702.5400390625,3726.52001953125,3726.52001953125,1613970000
+2000-09-19,3766.0400390625,3865.85009765625,3740.64990234375,3865.639892578125,3865.639892578125,1707400000
+2000-09-20,3863.080078125,3913.8701171875,3795.080078125,3897.43994140625,3897.43994140625,1802040000
+2000-09-21,3864.60009765625,3892.39990234375,3813.1201171875,3828.8701171875,3828.8701171875,1616010000
+2000-09-22,3616.159912109375,3803.760009765625,3614.659912109375,3803.760009765625,3803.760009765625,2164340000
+2000-09-25,3852.530029296875,3868.110107421875,3737.5,3741.219970703125,3741.219970703125,1774680000
+2000-09-26,3762.64990234375,3795.7900390625,3677.72998046875,3689.10009765625,3689.10009765625,1825900000
+2000-09-27,3740.6201171875,3750.610107421875,3622.659912109375,3656.300048828125,3656.300048828125,1948200000
+2000-09-28,3638.93994140625,3778.3798828125,3626.550048828125,3778.320068359375,3778.320068359375,2001450000
+2000-09-29,3749.27001953125,3751.330078125,3670.31005859375,3672.820068359375,3672.820068359375,2018050000
+2000-10-02,3714.47998046875,3714.47998046875,3559.840087890625,3568.89990234375,3568.89990234375,1799220000
+2000-10-03,3624.929931640625,3639.2900390625,3454.64990234375,3455.830078125,3455.830078125,1958840000
+2000-10-04,3440.60009765625,3532.429931640625,3382.530029296875,3523.10009765625,3523.10009765625,2129330000
+2000-10-05,3499.9599609375,3549.010009765625,3459.580078125,3472.10009765625,3472.10009765625,1872960000
+2000-10-06,3477.699951171875,3505.81005859375,3314.909912109375,3361.010009765625,3361.010009765625,1870690000
+2000-10-09,3352.14990234375,3376.919921875,3233.18994140625,3355.56005859375,3355.56005859375,1437770000
+2000-10-10,3326.889892578125,3383.39990234375,3229.010009765625,3240.5400390625,3240.5400390625,1874430000
+2000-10-11,3152.330078125,3258.239990234375,3103.530029296875,3168.489990234375,3168.489990234375,2340450000
+2000-10-12,3241.260009765625,3249.110107421875,3071.25,3074.679931640625,3074.679931640625,2128660000
+2000-10-13,3054.550048828125,3316.969970703125,3054.550048828125,3316.77001953125,3316.77001953125,2070750000
+2000-10-16,3315.47998046875,3339.85009765625,3262.3701171875,3290.280029296875,3290.280029296875,1788600000
+2000-10-17,3335.39990234375,3348.610107421875,3173.679931640625,3213.9599609375,3213.9599609375,1936790000
+2000-10-18,3106.949951171875,3257.81005859375,3026.110107421875,3171.56005859375,3171.56005859375,2519920000
+2000-10-19,3330.25,3423.449951171875,3314.889892578125,3418.60009765625,3418.60009765625,2343470000
+2000-10-20,3402.9599609375,3535.110107421875,3401.8798828125,3483.139892578125,3483.139892578125,2171490000
+2000-10-23,3483.3798828125,3523.68994140625,3432.43994140625,3468.68994140625,3468.68994140625,1690110000
+2000-10-24,3495.449951171875,3526.7099609375,3401.050048828125,3419.7900390625,3419.7900390625,1880860000
+2000-10-25,3347.239990234375,3376.330078125,3210.739990234375,3229.570068359375,3229.570068359375,2170930000
+2000-10-26,3245.39990234375,3286.2900390625,3081.360107421875,3272.179931640625,3272.179931640625,2292490000
+2000-10-27,3320.68994140625,3362.260009765625,3231.6298828125,3278.360107421875,3278.360107421875,1963390000
+2000-10-30,3243.8798828125,3279.719970703125,3149.239990234375,3191.39990234375,3191.39990234375,1741440000
+2000-10-31,3223.43994140625,3379.080078125,3223.43994140625,3369.6298828125,3369.6298828125,2146420000
+2000-11-01,3316.510009765625,3396.719970703125,3289.4599609375,3333.389892578125,3333.389892578125,2024380000
+2000-11-02,3387.280029296875,3433.159912109375,3370.02001953125,3429.02001953125,3429.02001953125,2226920000
+2000-11-03,3447.320068359375,3468.590087890625,3401.77001953125,3451.580078125,3451.580078125,1846200000
+2000-11-06,3469.35009765625,3480.010009765625,3412.97998046875,3416.2099609375,3416.2099609375,1608520000
+2000-11-07,3399.280029296875,3435.1298828125,3360.260009765625,3415.7900390625,3415.7900390625,1700120000
+2000-11-08,3426.2900390625,3429.1201171875,3231.280029296875,3231.699951171875,3231.699951171875,1678000000
+2000-11-09,3174.89990234375,3230.0,3087.06005859375,3200.35009765625,3200.35009765625,1942770000
+2000-11-10,3122.110107421875,3141.35009765625,3028.919921875,3028.989990234375,3028.989990234375,1779930000
+2000-11-13,2956.090087890625,3063.31005859375,2859.389892578125,2966.719970703125,2966.719970703125,2048330000
+2000-11-14,3069.81005859375,3145.300048828125,3059.8798828125,3138.27001953125,3138.27001953125,1785310000
+2000-11-15,3137.610107421875,3208.949951171875,3104.570068359375,3165.489990234375,3165.489990234375,1705940000
+2000-11-16,3121.800048828125,3175.6298828125,3031.760009765625,3031.8798828125,3031.8798828125,1523710000
+2000-11-17,3044.449951171875,3090.969970703125,2967.169921875,3027.18994140625,3027.18994140625,1760850000
+2000-11-20,2943.110107421875,2949.5,2860.489990234375,2875.639892578125,2875.639892578125,1716290000
+2000-11-21,2892.030029296875,2921.800048828125,2845.169921875,2871.449951171875,2871.449951171875,1749380000
+2000-11-22,2828.139892578125,2872.639892578125,2754.139892578125,2755.340087890625,2755.340087890625,1885130000
+2000-11-24,2823.47998046875,2904.4599609375,2820.909912109375,2904.3798828125,2904.3798828125,781600000
+2000-11-27,2979.929931640625,2998.75,2874.7099609375,2880.489990234375,2880.489990234375,1706570000
+2000-11-28,2873.72998046875,2891.39990234375,2734.4599609375,2734.97998046875,2734.97998046875,1919970000
+2000-11-29,2748.179931640625,2770.179931640625,2642.889892578125,2706.929931640625,2706.929931640625,2055720000
+2000-11-30,2599.0400390625,2641.75,2523.0400390625,2597.929931640625,2597.929931640625,2736270000
+2000-12-01,2644.090087890625,2749.06005859375,2604.27001953125,2645.2900390625,2645.2900390625,2221970000
+2000-12-04,2662.56005859375,2671.179931640625,2567.179931640625,2615.75,2615.75,1860480000
+2000-12-05,2702.719970703125,2889.800048828125,2694.409912109375,2889.800048828125,2889.800048828125,2474670000
+2000-12-06,2878.8701171875,2916.199951171875,2781.239990234375,2796.5,2796.5,2308280000
+2000-12-07,2748.2900390625,2794.530029296875,2707.9599609375,2752.659912109375,2752.659912109375,1756810000
+2000-12-08,2857.929931640625,2929.949951171875,2844.929931640625,2917.429931640625,2917.429931640625,2328650000
+2000-12-11,2936.60009765625,3028.75,2901.47998046875,3015.10009765625,3015.10009765625,2447760000
+2000-12-12,2994.06005859375,3002.530029296875,2930.989990234375,2931.77001953125,2931.77001953125,1919030000
+2000-12-13,2996.570068359375,3001.719970703125,2814.1298828125,2822.77001953125,2822.77001953125,2042250000
+2000-12-14,2820.47998046875,2847.3701171875,2727.260009765625,2728.510009765625,2728.510009765625,1770640000
+2000-12-15,2688.659912109375,2697.929931640625,2596.030029296875,2653.27001953125,2653.27001953125,2770690000
+2000-12-18,2698.719970703125,2726.199951171875,2597.469970703125,2624.52001953125,2624.52001953125,2065990000
+2000-12-19,2617.06005859375,2696.610107421875,2509.760009765625,2511.7099609375,2511.7099609375,2317200000
+2000-12-20,2410.9599609375,2432.830078125,2312.510009765625,2332.780029296875,2332.780029296875,2855150000
+2000-12-21,2310.2099609375,2423.7099609375,2288.159912109375,2340.1201171875,2340.1201171875,2686970000
+2000-12-22,2397.669921875,2517.929931640625,2397.669921875,2517.02001953125,2517.02001953125,2235410000
+2000-12-26,2518.2900390625,2548.75,2436.18994140625,2493.52001953125,2493.52001953125,1558700000
+2000-12-27,2471.330078125,2539.52001953125,2450.219970703125,2539.35009765625,2539.35009765625,2002650000
+2000-12-28,2517.89990234375,2571.52001953125,2514.56005859375,2557.760009765625,2557.760009765625,2192130000
+2000-12-29,2552.679931640625,2577.02001953125,2456.5400390625,2470.52001953125,2470.52001953125,2531760000
+2001-01-02,2474.159912109375,2474.159912109375,2273.070068359375,2291.860107421875,2291.860107421875,1918930000
+2001-01-03,2254.56005859375,2618.030029296875,2251.7099609375,2616.68994140625,2616.68994140625,3188000000
+2001-01-04,2593.9599609375,2644.800048828125,2549.830078125,2566.830078125,2566.830078125,2610680000
+2001-01-05,2573.110107421875,2574.6201171875,2395.389892578125,2407.64990234375,2407.64990234375,2104670000
+2001-01-08,2388.719970703125,2397.06005859375,2299.64990234375,2395.919921875,2395.919921875,1850590000
+2001-01-09,2424.68994140625,2474.159912109375,2406.080078125,2441.300048828125,2441.300048828125,1975130000
+2001-01-10,2392.7099609375,2525.280029296875,2376.489990234375,2524.179931640625,2524.179931640625,2470350000
+2001-01-11,2495.590087890625,2661.929931640625,2495.010009765625,2640.570068359375,2640.570068359375,2842640000
+2001-01-12,2639.56005859375,2699.8701171875,2589.6298828125,2626.5,2626.5,2518850000
+2001-01-16,2631.489990234375,2638.219970703125,2576.949951171875,2618.550048828125,2618.550048828125,2073940000
+2001-01-17,2710.530029296875,2756.6298828125,2668.47998046875,2682.780029296875,2682.780029296875,2819190000
+2001-01-18,2696.739990234375,2769.97998046875,2661.260009765625,2768.489990234375,2768.489990234375,2558710000
+2001-01-19,2838.360107421875,2841.25,2752.06005859375,2770.3798828125,2770.3798828125,2697190000
+2001-01-22,2759.10009765625,2789.6298828125,2722.9599609375,2757.909912109375,2757.909912109375,2037140000
+2001-01-23,2759.260009765625,2845.389892578125,2736.280029296875,2840.389892578125,2840.389892578125,2278470000
+2001-01-24,2850.739990234375,2892.360107421875,2828.320068359375,2859.14990234375,2859.14990234375,2567320000
+2001-01-25,2836.35009765625,2849.56005859375,2753.3701171875,2754.280029296875,2754.280029296875,2298150000
+2001-01-26,2705.389892578125,2785.6201171875,2686.64990234375,2781.300048828125,2781.300048828125,2268800000
+2001-01-29,2757.2900390625,2840.02001953125,2742.5,2838.340087890625,2838.340087890625,1970130000
+2001-01-30,2845.010009765625,2861.7099609375,2817.1298828125,2838.35009765625,2838.35009765625,2073590000
+2001-01-31,2848.110107421875,2872.469970703125,2772.35009765625,2772.72998046875,2772.72998046875,2277310000
+2001-02-01,2771.570068359375,2796.889892578125,2742.43994140625,2782.7900390625,2782.7900390625,1776260000
+2001-02-02,2782.929931640625,2791.580078125,2660.110107421875,2660.5,2660.5,1706900000
+2001-02-05,2639.64990234375,2656.02001953125,2596.72998046875,2643.2099609375,2643.2099609375,1648760000
+2001-02-06,2641.909912109375,2705.590087890625,2640.22998046875,2664.489990234375,2664.489990234375,1788920000
+2001-02-07,2615.93994140625,2636.070068359375,2554.760009765625,2607.820068359375,2607.820068359375,2056920000
+2001-02-08,2625.780029296875,2651.840087890625,2562.02001953125,2562.06005859375,2562.06005859375,1852360000
+2001-02-09,2542.239990234375,2542.6201171875,2455.8701171875,2470.969970703125,2470.969970703125,1881910000
+2001-02-12,2458.64990234375,2508.27001953125,2435.360107421875,2489.659912109375,2489.659912109375,1751220000
+2001-02-13,2510.840087890625,2554.64990234375,2427.469970703125,2427.719970703125,2427.719970703125,1728550000
+2001-02-14,2437.679931640625,2493.110107421875,2388.39990234375,2491.39990234375,2491.39990234375,1987350000
+2001-02-15,2536.6298828125,2593.090087890625,2536.6298828125,2552.909912109375,2552.909912109375,2106930000
+2001-02-16,2444.60009765625,2457.64990234375,2397.429931640625,2425.3798828125,2425.3798828125,1892200000
+2001-02-20,2439.570068359375,2442.989990234375,2317.77001953125,2318.35009765625,2318.35009765625,1878340000
+2001-02-21,2281.7900390625,2353.510009765625,2257.14990234375,2268.93994140625,2268.93994140625,2019740000
+2001-02-22,2272.1298828125,2291.68994140625,2185.909912109375,2244.9599609375,2244.9599609375,2483470000
+2001-02-23,2221.27001953125,2264.679931640625,2156.2900390625,2262.510009765625,2262.510009765625,2237910000
+2001-02-26,2287.8798828125,2309.72998046875,2238.639892578125,2308.5,2308.5,1739060000
+2001-02-27,2286.639892578125,2300.179931640625,2206.719970703125,2207.820068359375,2207.820068359375,1808540000
+2001-02-28,2223.8798828125,2238.06005859375,2127.5,2151.830078125,2151.830078125,2082700000
+2001-03-01,2126.300048828125,2184.409912109375,2071.030029296875,2183.3701171875,2183.3701171875,2256880000
+2001-03-02,2111.22998046875,2197.85009765625,2091.550048828125,2117.6298828125,2117.6298828125,2374100000
+2001-03-05,2142.75,2163.090087890625,2127.9599609375,2142.919921875,2142.919921875,1495750000
+2001-03-06,2204.300048828125,2243.780029296875,2202.699951171875,2204.429931640625,2204.429931640625,1986380000
+2001-03-07,2241.22998046875,2243.75,2201.409912109375,2223.919921875,2223.919921875,1774410000
+2001-03-08,2211.300048828125,2219.8701171875,2161.409912109375,2168.72998046875,2168.72998046875,1759140000
+2001-03-09,2124.110107421875,2124.110107421875,2041.780029296875,2052.780029296875,2052.780029296875,1962120000
+2001-03-12,2001.6800537109375,2004.0899658203125,1922.780029296875,1923.3800048828125,1923.3800048828125,2149820000
+2001-03-13,1948.699951171875,2015.3499755859375,1932.6300048828125,2014.780029296875,2014.780029296875,2096420000
+2001-03-14,1948.56005859375,2028.530029296875,1933.4000244140625,1972.0899658203125,1972.0899658203125,2147220000
+2001-03-15,2023.7900390625,2030.72998046875,1939.3800048828125,1940.7099609375,1940.7099609375,1963770000
+2001-03-16,1914.5799560546875,1940.7099609375,1877.68994140625,1890.9100341796875,1890.9100341796875,2102270000
+2001-03-19,1901.449951171875,1953.0799560546875,1867.5799560546875,1951.1800537109375,1951.1800537109375,1774570000
+2001-03-20,1964.449951171875,1974.1400146484375,1857.4100341796875,1857.43994140625,1857.43994140625,2016500000
+2001-03-21,1862.739990234375,1896.2099609375,1820.75,1830.22998046875,1830.22998046875,2109190000
+2001-03-22,1845.3399658203125,1898.0999755859375,1794.2099609375,1897.699951171875,1897.699951171875,2504770000
+2001-03-23,1938.9100341796875,1952.9200439453125,1891.989990234375,1928.6800537109375,1928.6800537109375,2284560000
+2001-03-26,1957.7099609375,1960.6800537109375,1909.4200439453125,1918.489990234375,1918.489990234375,1719620000
+2001-03-27,1922.699951171875,1979.75,1907.1600341796875,1972.22998046875,1972.22998046875,1951410000
+2001-03-28,1925.300048828125,1925.300048828125,1852.9599609375,1854.1300048828125,1854.1300048828125,2072260000
+2001-03-29,1838.43994140625,1876.739990234375,1802.760009765625,1820.5699462890625,1820.5699462890625,2079050000
+2001-03-30,1830.4200439453125,1855.5799560546875,1794.300048828125,1840.260009765625,1840.260009765625,2139050000
+2001-04-02,1835.219970703125,1852.489990234375,1769.6600341796875,1782.969970703125,1782.969970703125,1848350000
+2001-04-03,1758.1800537109375,1759.010009765625,1660.9200439453125,1673.0,1673.0,2573410000
+2001-04-04,1668.3699951171875,1698.2099609375,1619.5799560546875,1638.800048828125,1638.800048828125,2465470000
+2001-04-05,1709.9100341796875,1785.72998046875,1706.0999755859375,1785.0,1785.0,2333000000
+2001-04-06,1756.1099853515625,1756.1099853515625,1700.199951171875,1720.3599853515625,1720.3599853515625,1835720000
+2001-04-09,1739.6600341796875,1757.3800048828125,1710.760009765625,1745.7099609375,1745.7099609375,1448830000
+2001-04-10,1771.6800537109375,1868.0999755859375,1771.6800537109375,1852.030029296875,1852.030029296875,2203460000
+2001-04-11,1929.9300537109375,1948.0799560546875,1884.949951171875,1898.949951171875,1898.949951171875,2372010000
+2001-04-12,1881.18994140625,1961.5699462890625,1868.760009765625,1961.4300537109375,1961.4300537109375,1902800000
+2001-04-16,1934.699951171875,1946.9200439453125,1891.8800048828125,1909.5699462890625,1909.5699462890625,1571910000
+2001-04-17,1872.3499755859375,1941.5699462890625,1869.3399658203125,1923.219970703125,1923.219970703125,1900580000
+2001-04-18,2005.06005859375,2129.31005859375,1995.9100341796875,2079.43994140625,2079.43994140625,3195650000
+2001-04-19,2100.8798828125,2182.139892578125,2082.239990234375,2182.139892578125,2182.139892578125,2788870000
+2001-04-20,2171.89990234375,2202.860107421875,2135.320068359375,2163.409912109375,2163.409912109375,2544420000
+2001-04-23,2118.360107421875,2118.77001953125,2046.8399658203125,2059.320068359375,2059.320068359375,1845630000
+2001-04-24,2055.320068359375,2095.889892578125,2012.3699951171875,2016.6099853515625,2016.6099853515625,1983330000
+2001-04-25,2013.4200439453125,2066.969970703125,2000.8299560546875,2059.800048828125,2059.800048828125,1978940000
+2001-04-26,2086.0400390625,2095.830078125,2032.3800048828125,2034.8800048828125,2034.8800048828125,2028800000
+2001-04-27,2070.239990234375,2082.639892578125,2046.7099609375,2075.679931640625,2075.679931640625,1801600000
+2001-04-30,2113.110107421875,2159.080078125,2097.580078125,2116.239990234375,2116.239990234375,2027180000
+2001-05-01,2116.239990234375,2168.419921875,2088.610107421875,2168.239990234375,2168.239990234375,1922520000
+2001-05-02,2205.25,2232.659912109375,2175.1298828125,2220.60009765625,2220.60009765625,2584140000
+2001-05-03,2183.070068359375,2183.070068359375,2129.070068359375,2146.199951171875,2146.199951171875,2010880000
+2001-05-04,2102.610107421875,2191.929931640625,2089.22998046875,2191.530029296875,2191.530029296875,2057110000
+2001-05-07,2194.0400390625,2215.3701171875,2166.510009765625,2173.570068359375,2173.570068359375,1749600000
+2001-05-08,2209.010009765625,2210.449951171875,2165.3701171875,2198.77001953125,2198.77001953125,1892280000
+2001-05-09,2162.300048828125,2189.030029296875,2141.429931640625,2156.6298828125,2156.6298828125,1793520000
+2001-05-10,2195.52001953125,2197.030029296875,2128.68994140625,2128.860107421875,2128.860107421875,1741690000
+2001-05-11,2130.739990234375,2140.3701171875,2097.360107421875,2107.429931640625,2107.429931640625,1430930000
+2001-05-14,2105.360107421875,2105.3798828125,2052.409912109375,2081.919921875,2081.919921875,1338540000
+2001-05-15,2086.97998046875,2125.320068359375,2077.5,2085.580078125,2085.580078125,1710620000
+2001-05-16,2067.60009765625,2171.219970703125,2057.989990234375,2166.43994140625,2166.43994140625,2078580000
+2001-05-17,2170.010009765625,2216.360107421875,2167.719970703125,2193.679931640625,2193.679931640625,2154310000
+2001-05-18,2182.56005859375,2205.64990234375,2172.47998046875,2198.8798828125,2198.8798828125,1792620000
+2001-05-21,2201.449951171875,2305.72998046875,2198.139892578125,2305.590087890625,2305.590087890625,2311480000
+2001-05-22,2319.179931640625,2328.050048828125,2291.909912109375,2313.85009765625,2313.85009765625,2314800000
+2001-05-23,2299.75,2299.75,2243.4599609375,2243.47998046875,2243.47998046875,1886790000
+2001-05-24,2250.0400390625,2282.18994140625,2226.260009765625,2282.02001953125,2282.02001953125,1864570000
+2001-05-25,2281.179931640625,2282.429931640625,2242.860107421875,2251.030029296875,2251.030029296875,1385410000
+2001-05-29,2239.919921875,2239.919921875,2170.580078125,2175.5400390625,2175.5400390625,1621060000
+2001-05-30,2136.949951171875,2137.669921875,2077.97998046875,2084.5,2084.5,1991230000
+2001-05-31,2092.530029296875,2140.070068359375,2092.47998046875,2110.489990234375,2110.489990234375,1833070000
+2001-06-01,2131.1201171875,2157.800048828125,2101.260009765625,2149.43994140625,2149.43994140625,1555300000
+2001-06-04,2164.699951171875,2174.159912109375,2136.6298828125,2155.929931640625,2155.929931640625,1320350000
+2001-06-05,2167.31005859375,2244.22998046875,2167.239990234375,2233.659912109375,2233.659912109375,1845100000
+2001-06-06,2239.860107421875,2249.719970703125,2204.8798828125,2217.72998046875,2217.72998046875,1771940000
+2001-06-07,2208.030029296875,2264.580078125,2205.85009765625,2264.0,2264.0,1660520000
+2001-06-08,2263.75,2263.75,2202.27001953125,2215.10009765625,2215.10009765625,1437730000
+2001-06-11,2205.409912109375,2205.409912109375,2150.75,2170.780029296875,2170.780029296875,1418630000
+2001-06-12,2133.56005859375,2184.199951171875,2105.260009765625,2169.949951171875,2169.949951171875,1713560000
+2001-06-13,2175.6201171875,2187.159912109375,2121.3798828125,2121.659912109375,2121.659912109375,1546790000
+2001-06-14,2100.739990234375,2101.050048828125,2043.3599853515625,2044.0699462890625,2044.0699462890625,1763760000
+2001-06-15,2017.800048828125,2048.320068359375,1992.3900146484375,2028.4300537109375,2028.4300537109375,2109340000
+2001-06-18,2035.3399658203125,2046.6300048828125,1987.1700439453125,1988.6300048828125,1988.6300048828125,1567770000
+2001-06-19,2046.0400390625,2057.18994140625,1978.25,1992.6600341796875,1992.6600341796875,1980650000
+2001-06-20,1974.1099853515625,2032.6700439453125,1973.699951171875,2031.239990234375,2031.239990234375,2110760000
+2001-06-21,2026.300048828125,2077.429931640625,2014.3299560546875,2058.760009765625,2058.760009765625,2180500000
+2001-06-22,2062.0,2074.830078125,2028.0699462890625,2034.8399658203125,2034.8399658203125,1714580000
+2001-06-25,2054.340087890625,2060.06005859375,2026.4000244140625,2050.8701171875,2050.8701171875,1481730000
+2001-06-26,2022.8599853515625,2068.14990234375,2017.3399658203125,2064.6201171875,2064.6201171875,1657380000
+2001-06-27,2068.2900390625,2084.39990234375,2048.8798828125,2074.739990234375,2074.739990234375,1716400000
+2001-06-28,2096.8798828125,2157.320068359375,2096.8798828125,2125.4599609375,2125.4599609375,1952960000
+2001-06-29,2129.889892578125,2180.110107421875,2118.110107421875,2160.5400390625,2160.5400390625,2071630000
+2001-07-02,2156.760009765625,2181.050048828125,2140.64990234375,2148.719970703125,2148.719970703125,1513420000
+2001-07-03,2137.10009765625,2148.179931640625,2123.75,2140.800048828125,2140.800048828125,868430000
+2001-07-05,2122.889892578125,2130.9599609375,2079.830078125,2080.110107421875,2080.110107421875,1290680000
+2001-07-06,2060.72998046875,2060.72998046875,2001.8199462890625,2004.1600341796875,2004.1600341796875,1441420000
+2001-07-09,2010.969970703125,2038.1700439453125,2000.0799560546875,2026.7099609375,2026.7099609375,1399630000
+2001-07-10,2043.6099853515625,2045.1199951171875,1960.1500244140625,1962.7900390625,1962.7900390625,1663970000
+2001-07-11,1954.719970703125,1975.7900390625,1934.6700439453125,1972.0400390625,1972.0400390625,1770290000
+2001-07-12,2033.219970703125,2080.1298828125,2031.8399658203125,2075.739990234375,2075.739990234375,1888690000
+2001-07-13,2068.219970703125,2105.14990234375,2055.56005859375,2084.7900390625,2084.7900390625,1561760000
+2001-07-16,2078.530029296875,2091.679931640625,2025.4100341796875,2029.1199951171875,2029.1199951171875,1489350000
+2001-07-17,2017.469970703125,2067.43994140625,2006.800048828125,2067.320068359375,2067.320068359375,1695690000
+2001-07-18,2035.0899658203125,2056.06005859375,2003.949951171875,2016.1700439453125,2016.1700439453125,1738120000
+2001-07-19,2042.3199462890625,2079.330078125,2027.1099853515625,2046.5899658203125,2046.5899658203125,1906220000
+2001-07-20,2015.22998046875,2035.52001953125,2009.56005859375,2029.3699951171875,2029.3699951171875,1642120000
+2001-07-23,2043.8399658203125,2047.8499755859375,1987.510009765625,1988.56005859375,1988.56005859375,1356540000
+2001-07-24,1980.3699951171875,1994.030029296875,1939.280029296875,1959.239990234375,1959.239990234375,1601500000
+2001-07-25,1962.6800537109375,1984.97998046875,1942.5799560546875,1984.3199462890625,1984.3199462890625,1675490000
+2001-07-26,1980.030029296875,2025.8800048828125,1963.2099609375,2022.9599609375,2022.9599609375,1765390000
+2001-07-27,2020.5799560546875,2039.1500244140625,2009.93994140625,2029.0699462890625,2029.0699462890625,1583800000
+2001-07-30,2034.1099853515625,2039.010009765625,2009.93994140625,2017.8399658203125,2017.8399658203125,1338230000
+2001-07-31,2023.969970703125,2057.10009765625,2014.06005859375,2027.1300048828125,2027.1300048828125,1621790000
+2001-08-01,2051.56005859375,2078.360107421875,2045.1300048828125,2068.3798828125,2068.3798828125,1784220000
+2001-08-02,2092.52001953125,2103.159912109375,2061.75,2087.3798828125,2087.3798828125,1675930000
+2001-08-03,2079.14990234375,2079.14990234375,2047.6199951171875,2066.330078125,2066.330078125,1245120000
+2001-08-06,2047.8599853515625,2053.60009765625,2032.510009765625,2034.260009765625,2034.260009765625,1106550000
+2001-08-07,2026.8399658203125,2043.47998046875,2013.75,2027.7900390625,2027.7900390625,1318020000
+2001-08-08,2015.75,2038.6400146484375,1958.6700439453125,1966.3599853515625,1966.3599853515625,1661690000
+2001-08-09,1962.47998046875,1971.6099853515625,1941.239990234375,1963.3199462890625,1963.3199462890625,1457150000
+2001-08-10,1957.3399658203125,1967.030029296875,1915.989990234375,1956.469970703125,1956.469970703125,1372690000
+2001-08-13,1963.0400390625,1986.3299560546875,1951.4599609375,1982.25,1982.25,1147040000
+2001-08-14,1990.8299560546875,1998.5899658203125,1961.530029296875,1964.530029296875,1964.530029296875,1231860000
+2001-08-15,1964.199951171875,1975.1800537109375,1918.739990234375,1918.8900146484375,1918.8900146484375,1463930000
+2001-08-16,1899.9000244140625,1930.4599609375,1879.0699462890625,1930.3199462890625,1930.3199462890625,1613790000
+2001-08-17,1895.4200439453125,1903.72998046875,1862.760009765625,1867.010009765625,1867.010009765625,1301510000
+2001-08-20,1866.2900390625,1881.6199951171875,1854.9599609375,1881.3499755859375,1881.3499755859375,1165790000
+2001-08-21,1883.43994140625,1893.3900146484375,1831.280029296875,1831.300048828125,1831.300048828125,1325960000
+2001-08-22,1851.75,1860.02001953125,1817.699951171875,1860.010009765625,1860.010009765625,1550540000
+2001-08-23,1857.52001953125,1883.47998046875,1842.510009765625,1842.969970703125,1842.969970703125,1456290000
+2001-08-24,1863.3199462890625,1916.8299560546875,1857.72998046875,1916.800048828125,1916.800048828125,1495650000
+2001-08-27,1912.699951171875,1933.93994140625,1897.6300048828125,1912.4100341796875,1912.4100341796875,1195290000
+2001-08-28,1912.6700439453125,1916.280029296875,1864.719970703125,1864.97998046875,1864.97998046875,1433940000
+2001-08-29,1875.43994140625,1879.760009765625,1833.6500244140625,1843.1700439453125,1843.1700439453125,1466700000
+2001-08-30,1817.18994140625,1833.2900390625,1777.1099853515625,1791.6800537109375,1791.6800537109375,1734810000
+2001-08-31,1784.260009765625,1817.719970703125,1782.0999755859375,1805.4300537109375,1805.4300537109375,1232880000
+2001-09-04,1802.2900390625,1836.18994140625,1770.760009765625,1770.780029296875,1770.780029296875,1536580000
+2001-09-05,1771.75,1782.5,1715.8599853515625,1759.010009765625,1759.010009765625,1950580000
+2001-09-06,1736.199951171875,1753.8299560546875,1702.9200439453125,1705.6400146484375,1705.6400146484375,1887800000
+2001-09-07,1694.02001953125,1724.5699462890625,1676.4200439453125,1687.699951171875,1687.699951171875,1712760000
+2001-09-10,1673.780029296875,1702.1199951171875,1669.93994140625,1695.3800048828125,1695.3800048828125,1612970000
+2001-09-17,1613.8299560546875,1629.0999755859375,1579.280029296875,1579.550048828125,1579.550048828125,2254620000
+2001-09-18,1591.77001953125,1605.06005859375,1548.8499755859375,1555.0799560546875,1555.0799560546875,1864980000
+2001-09-19,1560.52001953125,1568.219970703125,1451.31005859375,1527.800048828125,1527.800048828125,2464030000
+2001-09-20,1494.93994140625,1513.239990234375,1467.0999755859375,1470.9300537109375,1470.9300537109375,2804660000
+2001-09-21,1395.7900390625,1454.0400390625,1387.06005859375,1423.18994140625,1423.18994140625,2588150000
+2001-09-24,1459.469970703125,1507.510009765625,1459.469970703125,1499.4000244140625,1499.4000244140625,2052290000
+2001-09-25,1505.52001953125,1528.3299560546875,1480.68994140625,1501.6400146484375,1501.6400146484375,2181960000
+2001-09-26,1514.760009765625,1516.1199951171875,1458.3399658203125,1464.0400390625,1464.0400390625,1760620000
+2001-09-27,1456.800048828125,1465.699951171875,1418.1500244140625,1460.7099609375,1460.7099609375,2043090000
+2001-09-28,1472.56005859375,1499.5799560546875,1466.780029296875,1498.800048828125,1498.800048828125,2114360000
+2001-10-01,1491.449951171875,1491.449951171875,1458.4100341796875,1480.4599609375,1480.4599609375,1505140000
+2001-10-02,1479.010009765625,1504.239990234375,1473.1300048828125,1492.3299560546875,1492.3299560546875,1784730000
+2001-10-03,1479.27001953125,1595.47998046875,1473.219970703125,1580.81005859375,1580.81005859375,2713300000
+2001-10-04,1602.5999755859375,1641.56005859375,1581.0799560546875,1597.31005859375,1597.31005859375,2558580000
+2001-10-05,1586.4000244140625,1608.760009765625,1548.81005859375,1605.300048828125,1605.300048828125,1836380000
+2001-10-08,1582.9300537109375,1621.1099853515625,1574.6500244140625,1605.949951171875,1605.949951171875,1417520000
+2001-10-09,1604.1099853515625,1607.199951171875,1565.969970703125,1570.18994140625,1570.18994140625,1527430000
+2001-10-10,1563.9599609375,1626.989990234375,1558.81005859375,1626.260009765625,1626.260009765625,1857510000
+2001-10-11,1649.550048828125,1701.47998046875,1649.550048828125,1701.469970703125,1701.469970703125,2532940000
+2001-10-12,1690.2099609375,1707.4300537109375,1651.239990234375,1703.4000244140625,1703.4000244140625,2185970000
+2001-10-15,1684.0400390625,1698.239990234375,1663.780029296875,1696.31005859375,1696.31005859375,1586210000
+2001-10-16,1704.75,1722.8499755859375,1690.5400390625,1722.0699462890625,1722.0699462890625,1843310000
+2001-10-17,1752.93994140625,1754.010009765625,1646.3399658203125,1646.3399658203125,1646.3399658203125,2292410000
+2001-10-18,1648.68994140625,1668.0,1634.719970703125,1652.719970703125,1652.719970703125,1793870000
+2001-10-19,1644.489990234375,1675.199951171875,1628.239990234375,1671.31005859375,1671.31005859375,1591110000
+2001-10-22,1666.0799560546875,1708.0899658203125,1660.219970703125,1708.0799560546875,1708.0799560546875,1530830000
+2001-10-23,1720.5400390625,1739.469970703125,1695.219970703125,1704.43994140625,1704.43994140625,1839490000
+2001-10-24,1707.52001953125,1736.1700439453125,1697.68994140625,1731.5400390625,1731.5400390625,1895000000
+2001-10-25,1708.489990234375,1775.510009765625,1683.6099853515625,1775.469970703125,1775.469970703125,2259620000
+2001-10-26,1763.780029296875,1792.8699951171875,1763.0,1768.9599609375,1768.9599609375,1999200000
+2001-10-29,1763.4200439453125,1767.969970703125,1699.4000244140625,1699.52001953125,1699.52001953125,1659170000
+2001-10-30,1682.300048828125,1686.6800537109375,1646.300048828125,1667.4100341796875,1667.4100341796875,1778560000
+2001-10-31,1690.1199951171875,1721.68994140625,1677.7099609375,1690.199951171875,1690.199951171875,1897610000
+2001-11-01,1705.52001953125,1746.6500244140625,1683.989990234375,1746.300048828125,1746.300048828125,1784910000
+2001-11-02,1741.3699951171875,1759.6500244140625,1726.6099853515625,1745.72998046875,1745.72998046875,1643860000
+2001-11-05,1768.2900390625,1801.550048828125,1768.2900390625,1793.6500244140625,1793.6500244140625,1734250000
+2001-11-06,1786.9200439453125,1835.489990234375,1777.9100341796875,1835.0799560546875,1835.0799560546875,1945510000
+2001-11-07,1821.0400390625,1868.31005859375,1820.280029296875,1837.530029296875,1837.530029296875,2065810000
+2001-11-08,1855.6800537109375,1888.3900146484375,1816.56005859375,1827.77001953125,1827.77001953125,2300720000
+2001-11-09,1824.72998046875,1838.3800048828125,1809.2900390625,1828.47998046875,1828.47998046875,1524360000
+2001-11-12,1826.25,1848.0,1782.47998046875,1840.1300048828125,1840.1300048828125,1594470000
+2001-11-13,1871.469970703125,1893.9200439453125,1867.27001953125,1892.1099853515625,1892.1099853515625,2189000000
+2001-11-14,1910.449951171875,1922.449951171875,1875.27001953125,1903.18994140625,1903.18994140625,2175590000
+2001-11-15,1891.3599853515625,1922.1199951171875,1882.8399658203125,1900.5699462890625,1900.5699462890625,2025550000
+2001-11-16,1903.47998046875,1908.2099609375,1882.530029296875,1898.5799560546875,1898.5799560546875,1714140000
+2001-11-19,1912.47998046875,1934.699951171875,1905.3599853515625,1934.4200439453125,1934.4200439453125,1924900000
+2001-11-20,1926.469970703125,1930.2099609375,1877.7900390625,1880.510009765625,1880.510009765625,1988580000
+2001-11-21,1873.5999755859375,1884.489990234375,1853.6700439453125,1875.050048828125,1875.050048828125,1577590000
+2001-11-23,1878.9100341796875,1905.5799560546875,1873.6400146484375,1903.199951171875,1903.199951171875,569820000
+2001-11-26,1914.530029296875,1941.31005859375,1906.8900146484375,1941.22998046875,1941.22998046875,1734130000
+2001-11-27,1931.5899658203125,1965.0899658203125,1902.8900146484375,1935.969970703125,1935.969970703125,2137420000
+2001-11-28,1921.5999755859375,1941.7900390625,1887.969970703125,1887.969970703125,1887.969970703125,1905150000
+2001-11-29,1898.6300048828125,1933.4599609375,1889.2900390625,1933.260009765625,1933.260009765625,1957120000
+2001-11-30,1929.2900390625,1941.93994140625,1916.72998046875,1930.5799560546875,1930.5799560546875,1831850000
+2001-12-03,1915.1300048828125,1925.3499755859375,1898.97998046875,1904.9000244140625,1904.9000244140625,1496760000
+2001-12-04,1917.6600341796875,1963.219970703125,1913.9200439453125,1963.0999755859375,1963.0999755859375,1908630000
+2001-12-05,1980.300048828125,2056.81005859375,1980.300048828125,2046.8399658203125,2046.8399658203125,2777500000
+2001-12-06,2045.219970703125,2065.68994140625,2037.6400146484375,2054.27001953125,2054.27001953125,2212470000
+2001-12-07,2043.6800537109375,2046.989990234375,2002.3399658203125,2021.260009765625,2021.260009765625,1916720000
+2001-12-10,2007.6700439453125,2036.5400390625,1989.6800537109375,1992.1199951171875,1992.1199951171875,1679480000
+2001-12-11,2009.9300537109375,2032.6300048828125,1995.0899658203125,2001.9300537109375,2001.9300537109375,1965200000
+2001-12-12,2007.47998046875,2022.760009765625,1975.6500244140625,2011.3800048828125,2011.3800048828125,1895290000
+2001-12-13,1979.8399658203125,1985.7900390625,1945.2900390625,1946.510009765625,1946.510009765625,2095820000
+2001-12-14,1945.1800537109375,1965.739990234375,1934.5999755859375,1953.1700439453125,1953.1700439453125,1900020000
+2001-12-17,1950.93994140625,1994.47998046875,1950.93994140625,1987.449951171875,1987.449951171875,1840920000
+2001-12-18,1998.3599853515625,2010.9100341796875,1989.81005859375,2004.760009765625,2004.760009765625,1852020000
+2001-12-19,1981.6500244140625,2007.760009765625,1971.0699462890625,1982.8900146484375,1982.8900146484375,1919850000
+2001-12-20,1969.0,1972.3199462890625,1918.5,1918.5400390625,1918.5400390625,2043110000
+2001-12-21,1941.550048828125,1954.469970703125,1931.8699951171875,1945.8299560546875,1945.8299560546875,2359670000
+2001-12-24,1946.8399658203125,1953.9000244140625,1942.0699462890625,1944.47998046875,1944.47998046875,564380000
+2001-12-26,1948.77001953125,1983.8399658203125,1948.77001953125,1960.699951171875,1960.699951171875,1127350000
+2001-12-27,1967.3199462890625,1982.72998046875,1962.1199951171875,1976.4200439453125,1976.4200439453125,1241060000
+2001-12-28,1985.7099609375,2002.719970703125,1982.3699951171875,1987.260009765625,1987.260009765625,1328290000
+2001-12-31,1984.31005859375,1989.1700439453125,1950.4000244140625,1950.4000244140625,1950.4000244140625,1414840000
+2002-01-02,1965.1800537109375,1979.260009765625,1936.56005859375,1979.25,1979.25,1517670000
+2002-01-03,1987.06005859375,2044.56005859375,1987.06005859375,2044.27001953125,2044.27001953125,2209630000
+2002-01-04,2061.830078125,2077.889892578125,2033.56005859375,2059.3798828125,2059.3798828125,2205610000
+2002-01-07,2075.239990234375,2081.090087890625,2036.8599853515625,2037.0999755859375,2037.0999755859375,2121110000
+2002-01-08,2039.4200439453125,2060.22998046875,2027.3399658203125,2055.739990234375,2055.739990234375,1873670000
+2002-01-09,2074.320068359375,2098.8798828125,2034.0899658203125,2044.8900146484375,2044.8900146484375,2321450000
+2002-01-10,2045.1300048828125,2055.889892578125,2026.050048828125,2047.239990234375,2047.239990234375,1761640000
+2002-01-11,2049.5,2058.77001953125,2018.6800537109375,2022.4599609375,2022.4599609375,1625530000
+2002-01-14,2012.5899658203125,2018.4200439453125,1979.93994140625,1990.739990234375,1990.739990234375,1801650000
+2002-01-15,1994.8800048828125,2011.25,1977.280029296875,2000.9100341796875,2000.9100341796875,1675150000
+2002-01-16,1976.4200439453125,1981.81005859375,1944.3199462890625,1944.43994140625,1944.43994140625,1917270000
+2002-01-17,1968.699951171875,1985.8299560546875,1954.06005859375,1985.8199462890625,1985.8199462890625,1893110000
+2002-01-18,1943.56005859375,1964.739990234375,1922.699951171875,1930.3399658203125,1930.3399658203125,1693010000
+2002-01-22,1946.8699951171875,1947.4100341796875,1882.1400146484375,1882.530029296875,1882.530029296875,1817220000
+2002-01-23,1889.530029296875,1925.1500244140625,1879.239990234375,1922.3800048828125,1922.3800048828125,1871120000
+2002-01-24,1937.6700439453125,1959.9300537109375,1936.3399658203125,1942.5799560546875,1942.5799560546875,1907870000
+2002-01-25,1929.1500244140625,1951.7900390625,1923.06005859375,1937.699951171875,1937.699951171875,1655310000
+2002-01-28,1951.1199951171875,1958.9599609375,1925.4300537109375,1943.9100341796875,1943.9100341796875,1482080000
+2002-01-29,1947.0899658203125,1959.050048828125,1883.489990234375,1892.989990234375,1892.989990234375,1875380000
+2002-01-30,1897.72998046875,1913.6600341796875,1851.489990234375,1913.43994140625,1913.43994140625,2066970000
+2002-01-31,1924.56005859375,1935.1700439453125,1906.9000244140625,1934.030029296875,1934.030029296875,1803530000
+2002-02-01,1928.8299560546875,1942.1500244140625,1901.2099609375,1911.239990234375,1911.239990234375,1710000000
+2002-02-04,1907.5799560546875,1907.5799560546875,1849.1300048828125,1855.530029296875,1855.530029296875,1779030000
+2002-02-05,1844.6199951171875,1867.93994140625,1828.6700439453125,1838.52001953125,1838.52001953125,2106870000
+2002-02-06,1853.1300048828125,1853.1300048828125,1805.010009765625,1812.7099609375,1812.7099609375,2105480000
+2002-02-07,1809.4300537109375,1824.0699462890625,1781.72998046875,1782.1099853515625,1782.1099853515625,1998300000
+2002-02-08,1794.050048828125,1818.8800048828125,1772.1500244140625,1818.8800048828125,1818.8800048828125,1794710000
+2002-02-11,1816.93994140625,1846.9300537109375,1815.3800048828125,1846.6600341796875,1846.6600341796875,1564830000
+2002-02-12,1829.530029296875,1852.219970703125,1817.1300048828125,1834.2099609375,1834.2099609375,1621680000
+2002-02-13,1844.7900390625,1862.4200439453125,1844.1199951171875,1859.1600341796875,1859.1600341796875,1600740000
+2002-02-14,1863.469970703125,1877.739990234375,1840.780029296875,1843.3699951171875,1843.3699951171875,1679410000
+2002-02-15,1844.8900146484375,1847.0699462890625,1801.6700439453125,1805.199951171875,1805.199951171875,1624720000
+2002-02-19,1790.93994140625,1791.010009765625,1745.050048828125,1750.6099853515625,1750.6099853515625,1749170000
+2002-02-20,1762.4300537109375,1777.1800537109375,1729.199951171875,1775.5699462890625,1775.5699462890625,1918210000
+2002-02-21,1763.8199462890625,1769.3699951171875,1716.239990234375,1716.239990234375,1716.239990234375,1833750000
+2002-02-22,1718.699951171875,1736.47998046875,1696.550048828125,1724.5400390625,1724.5400390625,1839340000
+2002-02-25,1731.4300537109375,1776.6099853515625,1730.9100341796875,1769.8800048828125,1769.8800048828125,1666850000
+2002-02-26,1777.5400390625,1788.75,1750.3599853515625,1766.8599853515625,1766.8599853515625,1670530000
+2002-02-27,1783.2900390625,1793.72998046875,1741.47998046875,1751.8800048828125,1751.8800048828125,1823440000
+2002-02-28,1759.3299560546875,1773.199951171875,1728.6500244140625,1731.489990234375,1731.489990234375,1935630000
+2002-03-01,1745.489990234375,1802.8900146484375,1742.0799560546875,1802.739990234375,1802.739990234375,1902520000
+2002-03-04,1799.6800537109375,1859.719970703125,1789.719970703125,1859.3199462890625,1859.3199462890625,2297630000
+2002-03-05,1854.7099609375,1886.1500244140625,1849.75,1866.2900390625,1866.2900390625,2074650000
+2002-03-06,1859.280029296875,1891.8299560546875,1841.31005859375,1890.4000244140625,1890.4000244140625,1907080000
+2002-03-07,1903.239990234375,1910.699951171875,1865.06005859375,1881.6300048828125,1881.6300048828125,1898190000
+2002-03-08,1908.0899658203125,1935.0899658203125,1908.0899658203125,1929.6700439453125,1929.6700439453125,2059420000
+2002-03-11,1919.72998046875,1946.22998046875,1905.9300537109375,1929.489990234375,1929.489990234375,1763950000
+2002-03-12,1888.6800537109375,1899.010009765625,1879.4200439453125,1897.1199951171875,1897.1199951171875,1750150000
+2002-03-13,1879.969970703125,1886.27001953125,1858.449951171875,1862.030029296875,1862.030029296875,1664240000
+2002-03-14,1863.0999755859375,1873.010009765625,1851.3800048828125,1854.1400146484375,1854.1400146484375,1492130000
+2002-03-15,1854.3399658203125,1871.3900146484375,1845.9300537109375,1868.300048828125,1868.300048828125,1698800000
+2002-03-18,1882.72998046875,1893.260009765625,1861.1099853515625,1877.06005859375,1877.06005859375,1547190000
+2002-03-19,1881.1300048828125,1891.510009765625,1873.1700439453125,1880.8699951171875,1880.8699951171875,1521620000
+2002-03-20,1860.280029296875,1861.7900390625,1832.8699951171875,1832.8699951171875,1832.8699951171875,1554640000
+2002-03-21,1835.2099609375,1870.1600341796875,1825.989990234375,1868.8299560546875,1868.8299560546875,1601590000
+2002-03-22,1865.1800537109375,1873.3199462890625,1848.1500244140625,1851.3900146484375,1851.3900146484375,1504960000
+2002-03-25,1855.6500244140625,1863.050048828125,1812.4200439453125,1812.489990234375,1812.489990234375,1429310000
+2002-03-26,1808.8699951171875,1843.9599609375,1807.469970703125,1824.1700439453125,1824.1700439453125,1662170000
+2002-03-27,1817.219970703125,1832.010009765625,1811.6400146484375,1826.75,1826.75,1624230000
+2002-03-28,1836.25,1852.8499755859375,1833.3299560546875,1845.3499755859375,1845.3499755859375,1664900000
+2002-04-01,1834.5899658203125,1865.3699951171875,1817.25,1862.6199951171875,1862.6199951171875,1554790000
+2002-04-02,1836.030029296875,1839.3699951171875,1804.4000244140625,1804.4000244140625,1804.4000244140625,1701240000
+2002-04-03,1809.5899658203125,1813.3599853515625,1770.6099853515625,1784.3499755859375,1784.3499755859375,1704190000
+2002-04-04,1776.530029296875,1800.8299560546875,1770.1600341796875,1789.75,1789.75,1731670000
+2002-04-05,1796.9200439453125,1803.2099609375,1769.949951171875,1770.030029296875,1770.030029296875,1508100000
+2002-04-08,1741.0999755859375,1786.4000244140625,1733.8399658203125,1785.8699951171875,1785.8699951171875,1599200000
+2002-04-09,1789.1400146484375,1795.6199951171875,1742.4000244140625,1742.5699462890625,1742.5699462890625,1662760000
+2002-04-10,1751.5699462890625,1772.0,1733.68994140625,1767.0699462890625,1767.0699462890625,1965420000
+2002-04-11,1757.010009765625,1762.280029296875,1724.1500244140625,1725.239990234375,1725.239990234375,1707140000
+2002-04-12,1738.9599609375,1756.3299560546875,1728.52001953125,1756.18994140625,1756.18994140625,1532480000
+2002-04-15,1761.949951171875,1769.0400390625,1740.6099853515625,1753.780029296875,1753.780029296875,1327230000
+2002-04-16,1779.2900390625,1816.9100341796875,1779.2900390625,1816.7900390625,1816.7900390625,1791490000
+2002-04-17,1829.5799560546875,1832.010009765625,1804.6500244140625,1810.6700439453125,1810.6700439453125,1931060000
+2002-04-18,1806.280029296875,1818.7900390625,1778.0999755859375,1802.4300537109375,1802.4300537109375,1866140000
+2002-04-19,1816.3499755859375,1816.6199951171875,1795.27001953125,1796.8299560546875,1796.8299560546875,1681640000
+2002-04-22,1779.1800537109375,1779.1800537109375,1747.6500244140625,1758.6800537109375,1758.6800537109375,1703120000
+2002-04-23,1757.9200439453125,1762.93994140625,1723.9300537109375,1730.2900390625,1730.2900390625,1957900000
+2002-04-24,1739.1300048828125,1746.52001953125,1711.1099853515625,1713.3399658203125,1713.3399658203125,1923230000
+2002-04-25,1705.800048828125,1724.010009765625,1697.27001953125,1713.699951171875,1713.699951171875,1971760000
+2002-04-26,1722.8299560546875,1728.52001953125,1663.780029296875,1663.8900146484375,1663.8900146484375,1893790000
+2002-04-29,1668.52001953125,1678.56005859375,1640.969970703125,1656.9300537109375,1656.9300537109375,1842550000
+2002-04-30,1655.02001953125,1697.030029296875,1652.9300537109375,1688.22998046875,1688.22998046875,2091610000
+2002-05-01,1683.760009765625,1687.56005859375,1643.239990234375,1677.530029296875,1677.530029296875,2189110000
+2002-05-02,1673.719970703125,1695.0699462890625,1640.800048828125,1644.8199462890625,1644.8199462890625,2060340000
+2002-05-03,1643.1700439453125,1643.8699951171875,1605.969970703125,1613.030029296875,1613.030029296875,1990950000
+2002-05-06,1611.050048828125,1622.8299560546875,1577.9300537109375,1578.47998046875,1578.47998046875,1776080000
+2002-05-07,1589.5799560546875,1594.5699462890625,1560.2900390625,1573.8199462890625,1573.8199462890625,2139130000
+2002-05-08,1625.72998046875,1696.3499755859375,1625.72998046875,1696.2900390625,1696.2900390625,2403240000
+2002-05-09,1684.43994140625,1692.5799560546875,1650.4599609375,1650.489990234375,1650.489990234375,1788460000
+2002-05-10,1657.1800537109375,1657.449951171875,1599.6400146484375,1600.8499755859375,1600.8499755859375,1839130000
+2002-05-13,1611.260009765625,1653.0999755859375,1602.5999755859375,1652.5400390625,1652.5400390625,1648780000
+2002-05-14,1694.1500244140625,1722.6600341796875,1691.4200439453125,1719.050048828125,1719.050048828125,2603120000
+2002-05-15,1705.449951171875,1759.3299560546875,1694.3399658203125,1725.56005859375,1725.56005859375,2266100000
+2002-05-16,1723.68994140625,1734.7099609375,1713.81005859375,1730.43994140625,1730.43994140625,1644660000
+2002-05-17,1745.1700439453125,1754.219970703125,1723.06005859375,1741.3900146484375,1741.3900146484375,1648910000
+2002-05-20,1726.780029296875,1726.8900146484375,1696.1099853515625,1701.5899658203125,1701.5899658203125,1429300000
+2002-05-21,1708.5699462890625,1717.9300537109375,1660.219970703125,1664.1800537109375,1664.1800537109375,1660880000
+2002-05-22,1654.3399658203125,1676.6400146484375,1643.9599609375,1673.449951171875,1673.449951171875,1734730000
+2002-05-23,1678.4200439453125,1697.77001953125,1651.8900146484375,1697.6300048828125,1697.6300048828125,1762570000
+2002-05-24,1680.6600341796875,1681.0999755859375,1658.780029296875,1661.489990234375,1661.489990234375,1210890000
+2002-05-28,1670.3499755859375,1671.3499755859375,1632.75,1652.1700439453125,1652.1700439453125,1319250000
+2002-05-29,1639.27001953125,1644.2900390625,1624.31005859375,1624.3900146484375,1624.3900146484375,1418900000
+2002-05-30,1613.4200439453125,1637.6500244140625,1607.300048828125,1631.9200439453125,1631.9200439453125,1585850000
+2002-05-31,1641.0999755859375,1651.469970703125,1615.6199951171875,1615.72998046875,1615.72998046875,1682430000
+2002-06-03,1613.5,1621.5,1561.1700439453125,1562.56005859375,1562.56005859375,1623120000
+2002-06-04,1559.25,1587.7900390625,1548.31005859375,1578.1199951171875,1578.1199951171875,1881400000
+2002-06-05,1580.06005859375,1595.4200439453125,1563.550048828125,1595.260009765625,1595.260009765625,1632920000
+2002-06-06,1583.6500244140625,1584.06005859375,1550.719970703125,1554.8800048828125,1554.8800048828125,1630260000
+2002-06-07,1500.1500244140625,1549.1700439453125,1495.81005859375,1535.47998046875,1535.47998046875,2111740000
+2002-06-10,1536.97998046875,1551.800048828125,1526.9599609375,1530.68994140625,1530.68994140625,1518260000
+2002-06-11,1542.1600341796875,1547.5,1496.6600341796875,1497.1800537109375,1497.1800537109375,1697040000
+2002-06-12,1491.3599853515625,1519.1600341796875,1474.56005859375,1519.1199951171875,1519.1199951171875,2057320000
+2002-06-13,1512.22998046875,1526.4100341796875,1495.6400146484375,1496.8800048828125,1496.8800048828125,1566910000
+2002-06-14,1471.969970703125,1507.010009765625,1445.43994140625,1504.739990234375,1504.739990234375,1827730000
+2002-06-17,1519.6500244140625,1555.0699462890625,1519.260009765625,1553.2900390625,1553.2900390625,1591840000
+2002-06-18,1544.18994140625,1567.989990234375,1542.77001953125,1542.9599609375,1542.9599609375,1589760000
+2002-06-19,1531.050048828125,1538.3599853515625,1496.0799560546875,1496.8299560546875,1496.8299560546875,1726700000
+2002-06-20,1494.800048828125,1503.010009765625,1461.5899658203125,1464.75,1464.75,1709470000
+2002-06-21,1456.6099853515625,1480.050048828125,1435.8499755859375,1440.9599609375,1440.9599609375,1962900000
+2002-06-24,1429.56005859375,1476.56005859375,1414.68994140625,1460.3399658203125,1460.3399658203125,2050610000
+2002-06-25,1472.18994140625,1475.5799560546875,1419.25,1423.989990234375,1423.989990234375,1880680000
+2002-06-26,1379.8699951171875,1436.5699462890625,1375.530029296875,1429.3299560546875,1429.3299560546875,2061740000
+2002-06-27,1446.3699951171875,1459.4100341796875,1412.9599609375,1459.199951171875,1459.199951171875,1942590000
+2002-06-28,1454.97998046875,1486.25,1454.7099609375,1463.2099609375,1463.2099609375,2575240000
+2002-07-01,1457.0400390625,1459.8399658203125,1402.510009765625,1403.800048828125,1403.800048828125,2320650000
+2002-07-02,1395.3699951171875,1396.25,1356.030029296875,1357.8199462890625,1357.8199462890625,2722550000
+2002-07-03,1348.6099853515625,1380.3800048828125,1336.06005859375,1380.1700439453125,1380.1700439453125,2661060000
+2002-07-05,1401.030029296875,1448.6600341796875,1401.030029296875,1448.3599853515625,1448.3599853515625,1120960000
+2002-07-08,1439.8499755859375,1452.56005859375,1401.280029296875,1405.6099853515625,1405.6099853515625,1708150000
+2002-07-09,1405.3699951171875,1415.31005859375,1379.5699462890625,1381.1199951171875,1381.1199951171875,1704220000
+2002-07-10,1396.6700439453125,1396.949951171875,1345.219970703125,1346.010009765625,1346.010009765625,1846320000
+2002-07-11,1339.6500244140625,1375.5799560546875,1323.5899658203125,1374.4300537109375,1374.4300537109375,2298330000
+2002-07-12,1391.300048828125,1402.449951171875,1363.1099853515625,1373.5,1373.5,2009340000
+2002-07-15,1365.7900390625,1382.699951171875,1315.300048828125,1382.6199951171875,1382.6199951171875,2117700000
+2002-07-16,1371.9100341796875,1407.5899658203125,1364.8800048828125,1375.260009765625,1375.260009765625,2379260000
+2002-07-17,1408.0999755859375,1426.280029296875,1370.2099609375,1397.25,1397.25,2338390000
+2002-07-18,1390.4100341796875,1395.2900390625,1356.800048828125,1356.949951171875,1356.949951171875,1842360000
+2002-07-19,1336.3900146484375,1350.2099609375,1309.93994140625,1319.1500244140625,1319.1500244140625,2396800000
+2002-07-22,1309.8399658203125,1332.0999755859375,1272.4599609375,1282.6500244140625,1282.6500244140625,2014410000
+2002-07-23,1287.5899658203125,1295.5899658203125,1228.8800048828125,1229.050048828125,1229.050048828125,2238890000
+2002-07-24,1203.8800048828125,1290.4000244140625,1192.4200439453125,1290.22998046875,1290.22998046875,2167790000
+2002-07-25,1277.1600341796875,1289.719970703125,1220.9300537109375,1240.0799560546875,1240.0799560546875,2353210000
+2002-07-26,1250.719970703125,1264.6700439453125,1234.4599609375,1262.1199951171875,1262.1199951171875,1691540000
+2002-07-29,1286.81005859375,1335.25,1286.5400390625,1335.25,1335.25,1944170000
+2002-07-30,1322.989990234375,1354.47998046875,1313.489990234375,1344.18994140625,1344.18994140625,1728270000
+2002-07-31,1331.8199462890625,1335.7900390625,1307.010009765625,1328.260009765625,1328.260009765625,1633300000
+2002-08-01,1322.469970703125,1326.0999755859375,1276.8800048828125,1280.0,1280.0,1548860000
+2002-08-02,1279.0999755859375,1282.06005859375,1235.5699462890625,1247.9200439453125,1247.9200439453125,1419790000
+2002-08-05,1243.3800048828125,1247.8399658203125,1205.6800537109375,1206.010009765625,1206.010009765625,1336720000
+2002-08-06,1224.800048828125,1279.5699462890625,1224.800048828125,1259.550048828125,1259.550048828125,1535110000
+2002-08-07,1290.22998046875,1298.1199951171875,1243.489990234375,1280.9000244140625,1280.9000244140625,1542880000
+2002-08-08,1278.3399658203125,1316.52001953125,1263.31005859375,1316.52001953125,1316.52001953125,1523000000
+2002-08-09,1301.8299560546875,1322.0699462890625,1290.77001953125,1306.1199951171875,1306.1199951171875,1313750000
+2002-08-12,1293.8800048828125,1311.4300537109375,1286.9100341796875,1306.8399658203125,1306.8399658203125,1054220000
+2002-08-13,1300.72998046875,1324.4300537109375,1268.989990234375,1269.280029296875,1269.280029296875,1570660000
+2002-08-14,1273.93994140625,1334.31005859375,1265.18994140625,1334.300048828125,1334.300048828125,1629290000
+2002-08-15,1339.5999755859375,1350.9200439453125,1322.1099853515625,1345.010009765625,1345.010009765625,1642850000
+2002-08-16,1333.260009765625,1368.68994140625,1325.989990234375,1361.010009765625,1361.010009765625,1389180000
+2002-08-19,1362.2900390625,1397.06005859375,1359.1400146484375,1394.5400390625,1394.5400390625,1489490000
+2002-08-20,1384.469970703125,1389.8399658203125,1370.97998046875,1376.5899658203125,1376.5899658203125,1396290000
+2002-08-21,1389.56005859375,1410.8800048828125,1378.0899658203125,1409.25,1409.25,1508530000
+2002-08-22,1410.75,1426.760009765625,1398.8299560546875,1422.949951171875,1422.949951171875,1654080000
+2002-08-23,1411.75,1411.75,1377.6400146484375,1380.6199951171875,1380.6199951171875,1365830000
+2002-08-26,1387.199951171875,1394.239990234375,1360.4300537109375,1391.739990234375,1391.739990234375,1261360000
+2002-08-27,1395.0400390625,1396.4000244140625,1346.2099609375,1347.780029296875,1347.780029296875,1432360000
+2002-08-28,1339.4200439453125,1340.010009765625,1312.25,1314.3800048828125,1314.3800048828125,1351500000
+2002-08-29,1304.2099609375,1345.3699951171875,1295.7900390625,1335.77001953125,1335.77001953125,1435190000
+2002-08-30,1326.050048828125,1337.9200439453125,1314.68994140625,1314.8499755859375,1314.8499755859375,1089820000
+2002-09-03,1302.6700439453125,1302.6700439453125,1263.22998046875,1263.8399658203125,1263.8399658203125,1394260000
+2002-09-04,1268.6500244140625,1294.6500244140625,1261.0,1292.31005859375,1292.31005859375,1493510000
+2002-09-05,1274.760009765625,1274.760009765625,1251.0,1251.0,1251.0,1520290000
+2002-09-06,1280.27001953125,1304.02001953125,1280.27001953125,1295.300048828125,1295.300048828125,1320380000
+2002-09-09,1286.75,1310.3299560546875,1270.72998046875,1304.5999755859375,1304.5999755859375,1247540000
+2002-09-10,1306.1300048828125,1322.4300537109375,1299.530029296875,1320.0899658203125,1320.0899658203125,1441490000
+2002-09-11,1328.3499755859375,1347.27001953125,1314.9599609375,1315.449951171875,1315.449951171875,1075670000
+2002-09-12,1305.719970703125,1305.719970703125,1279.0899658203125,1279.6800537109375,1279.6800537109375,1192760000
+2002-09-13,1272.93994140625,1292.3599853515625,1270.5899658203125,1291.4000244140625,1291.4000244140625,1265530000
+2002-09-16,1286.8499755859375,1292.72998046875,1267.68994140625,1275.8800048828125,1275.8800048828125,1097330000
+2002-09-17,1292.9100341796875,1298.5,1258.8499755859375,1259.93994140625,1259.93994140625,1500330000
+2002-09-18,1244.52001953125,1263.9000244140625,1233.0799560546875,1252.1300048828125,1252.1300048828125,1570950000
+2002-09-19,1233.93994140625,1242.9100341796875,1216.18994140625,1216.449951171875,1216.449951171875,1521130000
+2002-09-20,1229.469970703125,1232.9599609375,1216.239990234375,1221.0899658203125,1221.0899658203125,1796000000
+2002-09-23,1209.1300048828125,1209.719970703125,1177.4100341796875,1184.9300537109375,1184.9300537109375,1443330000
+2002-09-24,1170.949951171875,1200.449951171875,1169.0400390625,1182.1700439453125,1182.1700439453125,1666020000
+2002-09-25,1195.5999755859375,1227.22998046875,1184.1199951171875,1222.2900390625,1222.2900390625,1691640000
+2002-09-26,1231.8499755859375,1239.6199951171875,1206.9100341796875,1221.6099853515625,1221.6099853515625,1664160000
+2002-09-27,1213.77001953125,1235.0799560546875,1198.1199951171875,1199.1600341796875,1199.1600341796875,1444460000
+2002-09-30,1187.47998046875,1190.739990234375,1160.0699462890625,1172.06005859375,1172.06005859375,1682900000
+2002-10-01,1180.260009765625,1214.010009765625,1160.7099609375,1213.719970703125,1213.719970703125,1707860000
+2002-10-02,1208.030029296875,1222.719970703125,1183.760009765625,1187.300048828125,1187.300048828125,1763700000
+2002-10-03,1183.1099853515625,1197.9599609375,1164.510009765625,1165.56005859375,1165.56005859375,1647320000
+2002-10-04,1174.5799560546875,1175.75,1135.27001953125,1139.9000244140625,1139.9000244140625,1587030000
+2002-10-07,1135.7900390625,1145.7900390625,1113.3599853515625,1119.4000244140625,1119.4000244140625,1409850000
+2002-10-08,1129.8199462890625,1144.1300048828125,1109.6400146484375,1129.219970703125,1129.219970703125,1836990000
+2002-10-09,1117.1400146484375,1135.8900146484375,1112.0799560546875,1114.1099853515625,1114.1099853515625,1755730000
+2002-10-10,1116.760009765625,1165.8299560546875,1108.489990234375,1163.3699951171875,1163.3699951171875,1837940000
+2002-10-11,1179.9000244140625,1220.1199951171875,1179.9000244140625,1210.469970703125,1210.469970703125,1915390000
+2002-10-14,1198.5,1221.5999755859375,1193.4200439453125,1220.530029296875,1220.530029296875,1204240000
+2002-10-15,1259.8699951171875,1282.739990234375,1259.8699951171875,1282.43994140625,1282.43994140625,2009640000
+2002-10-16,1239.5400390625,1253.6099853515625,1229.06005859375,1232.4200439453125,1232.4200439453125,1585220000
+2002-10-17,1272.260009765625,1283.2099609375,1263.4599609375,1272.2900390625,1272.2900390625,1822740000
+2002-10-18,1270.1300048828125,1288.0799560546875,1253.43994140625,1287.8599853515625,1287.8599853515625,1665970000
+2002-10-21,1276.760009765625,1312.530029296875,1267.760009765625,1309.6700439453125,1309.6700439453125,1572970000
+2002-10-22,1285.5400390625,1307.5999755859375,1280.6600341796875,1292.800048828125,1292.800048828125,1723340000
+2002-10-23,1288.239990234375,1320.25,1279.4599609375,1320.22998046875,1320.22998046875,1598320000
+2002-10-24,1325.0799560546875,1330.989990234375,1296.5400390625,1298.7099609375,1298.7099609375,1944060000
+2002-10-25,1297.3299560546875,1331.3299560546875,1297.1700439453125,1331.1300048828125,1331.1300048828125,1470040000
+2002-10-28,1345.719970703125,1346.2099609375,1310.6300048828125,1315.8299560546875,1315.8299560546875,1636190000
+2002-10-29,1313.1400146484375,1318.9300537109375,1279.18994140625,1300.5400390625,1300.5400390625,1598410000
+2002-10-30,1307.489990234375,1334.6300048828125,1300.550048828125,1326.72998046875,1326.72998046875,1675530000
+2002-10-31,1330.72998046875,1347.5799560546875,1323.0899658203125,1329.75,1329.75,1761680000
+2002-11-01,1320.949951171875,1360.8299560546875,1313.719970703125,1360.699951171875,1360.699951171875,1842870000
+2002-11-04,1394.5699462890625,1420.030029296875,1388.6800537109375,1396.5400390625,1396.5400390625,2372480000
+2002-11-05,1386.8699951171875,1401.3699951171875,1379.3299560546875,1401.1700439453125,1401.1700439453125,1704780000
+2002-11-06,1408.219970703125,1419.0400390625,1386.52001953125,1418.989990234375,1418.989990234375,2189420000
+2002-11-07,1397.5400390625,1400.0799560546875,1371.469970703125,1376.7099609375,1376.7099609375,1758820000
+2002-11-08,1376.3699951171875,1389.77001953125,1354.280029296875,1359.280029296875,1359.280029296875,1603460000
+2002-11-11,1355.0999755859375,1355.0999755859375,1319.0699462890625,1319.18994140625,1319.18994140625,1267420000
+2002-11-12,1328.0799560546875,1367.969970703125,1328.0799560546875,1349.56005859375,1349.56005859375,1559650000
+2002-11-13,1342.219970703125,1371.739990234375,1334.1300048828125,1361.3299560546875,1361.3299560546875,1901380000
+2002-11-14,1378.93994140625,1411.6300048828125,1378.93994140625,1411.52001953125,1411.52001953125,1756210000
+2002-11-15,1396.1099853515625,1413.530029296875,1386.1400146484375,1411.1400146484375,1411.1400146484375,1700890000
+2002-11-18,1422.5400390625,1425.4200439453125,1393.6600341796875,1393.68994140625,1393.68994140625,1766300000
+2002-11-19,1387.1099853515625,1394.9300537109375,1367.760009765625,1374.510009765625,1374.510009765625,1620330000
+2002-11-20,1375.68994140625,1419.6400146484375,1375.4100341796875,1419.3499755859375,1419.3499755859375,1771370000
+2002-11-21,1431.1300048828125,1468.719970703125,1430.0799560546875,1467.550048828125,1467.550048828125,2441730000
+2002-11-22,1453.050048828125,1475.3499755859375,1449.5,1468.739990234375,1468.739990234375,1960160000
+2002-11-25,1470.6400146484375,1486.93994140625,1461.1300048828125,1481.9000244140625,1481.9000244140625,1952400000
+2002-11-26,1473.22998046875,1478.72998046875,1441.1199951171875,1444.4300537109375,1444.4300537109375,1927670000
+2002-11-27,1463.27001953125,1491.449951171875,1462.6199951171875,1487.93994140625,1487.93994140625,1734500000
+2002-11-29,1495.81005859375,1497.43994140625,1478.719970703125,1478.780029296875,1478.780029296875,841810000
+2002-12-02,1507.93994140625,1521.43994140625,1474.5899658203125,1484.780029296875,1484.780029296875,1925550000
+2002-12-03,1474.68994140625,1474.68994140625,1445.22998046875,1448.9599609375,1448.9599609375,1651510000
+2002-12-04,1427.050048828125,1444.1800537109375,1412.9200439453125,1430.3499755859375,1430.3499755859375,1886070000
+2002-12-05,1444.739990234375,1445.949951171875,1410.5799560546875,1410.75,1410.75,1462340000
+2002-12-06,1395.1800537109375,1430.3900146484375,1391.0999755859375,1422.43994140625,1422.43994140625,1529800000
+2002-12-09,1411.4000244140625,1411.4000244140625,1367.0699462890625,1367.1400146484375,1367.1400146484375,1496820000
+2002-12-10,1374.56005859375,1397.8399658203125,1373.8900146484375,1390.760009765625,1390.760009765625,1470250000
+2002-12-11,1382.0999755859375,1407.1500244140625,1377.7099609375,1396.5899658203125,1396.5899658203125,1423880000
+2002-12-12,1407.02001953125,1411.68994140625,1388.510009765625,1399.550048828125,1399.550048828125,1408220000
+2002-12-13,1387.7099609375,1387.7099609375,1362.4200439453125,1362.4200439453125,1362.4200439453125,1371410000
+2002-12-16,1367.739990234375,1400.489990234375,1365.6600341796875,1400.3299560546875,1400.3299560546875,1406210000
+2002-12-17,1396.3299560546875,1408.1600341796875,1385.3699951171875,1392.050048828125,1392.050048828125,1336750000
+2002-12-18,1380.6300048828125,1380.6300048828125,1355.550048828125,1361.510009765625,1361.510009765625,1529600000
+2002-12-19,1358.6099853515625,1384.5799560546875,1346.1800537109375,1354.0999755859375,1354.0999755859375,1654540000
+2002-12-20,1364.18994140625,1370.7900390625,1358.800048828125,1363.050048828125,1363.050048828125,1992120000
+2002-12-23,1359.9200439453125,1384.2900390625,1358.2900390625,1381.68994140625,1381.68994140625,1193060000
+2002-12-24,1375.9599609375,1382.9300537109375,1372.3800048828125,1372.469970703125,1372.469970703125,523880000
+2002-12-26,1375.1400146484375,1392.5799560546875,1363.6099853515625,1367.8900146484375,1367.8900146484375,812310000
+2002-12-27,1363.6400146484375,1369.2099609375,1346.6500244140625,1348.31005859375,1348.31005859375,804960000
+2002-12-30,1349.4300537109375,1353.3800048828125,1329.6400146484375,1339.5400390625,1339.5400390625,1076580000
+2002-12-31,1336.8299560546875,1345.1099853515625,1327.18994140625,1335.510009765625,1335.510009765625,1166770000
+2003-01-02,1346.9300537109375,1384.9100341796875,1336.97998046875,1384.8499755859375,1384.8499755859375,1287540000
+2003-01-03,1382.3599853515625,1389.43994140625,1374.6099853515625,1387.0799560546875,1387.0799560546875,1149590000
+2003-01-06,1390.18994140625,1428.6500244140625,1390.0899658203125,1421.3199462890625,1421.3199462890625,1567690000
+2003-01-07,1424.260009765625,1442.260009765625,1416.22998046875,1431.5699462890625,1431.5699462890625,1755760000
+2003-01-08,1423.2900390625,1424.1199951171875,1399.06005859375,1401.0699462890625,1401.0699462890625,1457010000
+2003-01-09,1414.469970703125,1445.0899658203125,1414.469970703125,1438.4599609375,1438.4599609375,1685990000
+2003-01-10,1423.6199951171875,1457.449951171875,1418.7900390625,1447.719970703125,1447.719970703125,1652320000
+2003-01-13,1461.72998046875,1467.3499755859375,1436.97998046875,1446.0400390625,1446.0400390625,1376040000
+2003-01-14,1445.0699462890625,1461.1199951171875,1442.6300048828125,1460.989990234375,1460.989990234375,1329340000
+2003-01-15,1461.0400390625,1463.989990234375,1435.2900390625,1438.800048828125,1438.800048828125,1513080000
+2003-01-16,1440.56005859375,1449.1300048828125,1420.1099853515625,1423.75,1423.75,1366550000
+2003-01-17,1401.3699951171875,1401.3699951171875,1376.1800537109375,1376.18994140625,1376.18994140625,1433840000
+2003-01-21,1380.4300537109375,1386.7099609375,1364.25,1364.25,1364.25,1355410000
+2003-01-22,1361.010009765625,1379.6099853515625,1358.22998046875,1359.47998046875,1359.47998046875,1477520000
+2003-01-23,1377.5,1393.6700439453125,1365.1099853515625,1388.27001953125,1388.27001953125,1566510000
+2003-01-24,1382.3499755859375,1382.3499755859375,1340.219970703125,1342.1400146484375,1342.1400146484375,1568350000
+2003-01-27,1329.81005859375,1349.8299560546875,1320.3199462890625,1325.27001953125,1325.27001953125,1440300000
+2003-01-28,1335.4300537109375,1346.5,1321.43994140625,1342.1800537109375,1342.1800537109375,1406660000
+2003-01-29,1335.9000244140625,1363.31005859375,1320.3499755859375,1358.06005859375,1358.06005859375,1507590000
+2003-01-30,1360.550048828125,1363.0799560546875,1322.06005859375,1322.3499755859375,1322.3499755859375,1446130000
+2003-01-31,1308.0999755859375,1331.0400390625,1303.6400146484375,1320.9100341796875,1320.9100341796875,1554810000
+2003-02-03,1324.739990234375,1335.760009765625,1318.0,1323.7900390625,1323.7900390625,1256550000
+2003-02-04,1310.47998046875,1310.47998046875,1292.199951171875,1306.1500244140625,1306.1500244140625,1368150000
+2003-02-05,1314.6700439453125,1332.8199462890625,1299.3499755859375,1301.5,1301.5,1367130000
+2003-02-06,1298.699951171875,1310.510009765625,1291.469970703125,1301.72998046875,1301.72998046875,1219320000
+2003-02-07,1310.9200439453125,1314.52001953125,1278.5400390625,1282.469970703125,1282.469970703125,1228850000
+2003-02-10,1286.510009765625,1298.5699462890625,1275.18994140625,1296.6800537109375,1296.6800537109375,1216440000
+2003-02-11,1301.5400390625,1315.0400390625,1285.77001953125,1295.4599609375,1295.4599609375,1296190000
+2003-02-12,1292.0799560546875,1301.1099853515625,1278.739990234375,1278.969970703125,1278.969970703125,1231070000
+2003-02-13,1280.9200439453125,1281.3199462890625,1261.7900390625,1277.43994140625,1277.43994140625,1310440000
+2003-02-14,1283.4100341796875,1310.3699951171875,1279.6600341796875,1310.1700439453125,1310.1700439453125,1315410000
+2003-02-18,1319.989990234375,1346.9200439453125,1319.52001953125,1346.5400390625,1346.5400390625,1303930000
+2003-02-19,1343.3699951171875,1344.5899658203125,1322.1199951171875,1334.3199462890625,1334.3199462890625,1179700000
+2003-02-20,1339.699951171875,1344.2900390625,1329.0899658203125,1331.22998046875,1331.22998046875,1320410000
+2003-02-21,1331.3299560546875,1352.0699462890625,1316.0400390625,1349.02001953125,1349.02001953125,1342440000
+2003-02-24,1342.5,1343.0899658203125,1321.43994140625,1322.3800048828125,1322.3800048828125,1222480000
+2003-02-25,1307.3900146484375,1331.3499755859375,1291.9599609375,1328.97998046875,1328.97998046875,1395960000
+2003-02-26,1323.010009765625,1331.469970703125,1302.8299560546875,1303.6800537109375,1303.6800537109375,1207090000
+2003-02-27,1312.1300048828125,1331.7900390625,1305.56005859375,1323.93994140625,1323.93994140625,1238110000
+2003-02-28,1327.8699951171875,1342.72998046875,1325.1500244140625,1337.52001953125,1337.52001953125,1354370000
+2003-03-03,1344.2099609375,1353.31005859375,1316.8499755859375,1320.2900390625,1320.2900390625,1253490000
+2003-03-04,1320.280029296875,1321.8900146484375,1307.27001953125,1307.77001953125,1307.77001953125,1221830000
+2003-03-05,1305.280029296875,1317.68994140625,1302.050048828125,1314.4000244140625,1314.4000244140625,1360590000
+2003-03-06,1306.0699462890625,1312.6099853515625,1299.81005859375,1302.8900146484375,1302.8900146484375,1262310000
+2003-03-07,1285.300048828125,1310.530029296875,1280.719970703125,1305.2900390625,1305.2900390625,1436040000
+2003-03-10,1295.4599609375,1299.550048828125,1277.1800537109375,1278.3699951171875,1278.3699951171875,1119970000
+2003-03-11,1280.72998046875,1288.989990234375,1269.47998046875,1271.469970703125,1271.469970703125,1251740000
+2003-03-12,1266.989990234375,1279.5899658203125,1253.219970703125,1279.239990234375,1279.239990234375,1533600000
+2003-03-13,1297.739990234375,1340.780029296875,1290.5899658203125,1340.77001953125,1340.77001953125,1789080000
+2003-03-14,1344.260009765625,1352.8399658203125,1329.969970703125,1340.3299560546875,1340.3299560546875,1611050000
+2003-03-17,1329.949951171875,1392.4100341796875,1326.280029296875,1392.27001953125,1392.27001953125,1886510000
+2003-03-18,1392.0,1400.550048828125,1378.8299560546875,1400.550048828125,1400.550048828125,1632220000
+2003-03-19,1396.27001953125,1401.239990234375,1378.5699462890625,1397.0699462890625,1397.0699462890625,1694670000
+2003-03-20,1385.6600341796875,1411.4100341796875,1371.9000244140625,1402.77001953125,1402.77001953125,1596740000
+2003-03-21,1422.06005859375,1425.72998046875,1403.1500244140625,1421.8399658203125,1421.8399658203125,1911550000
+2003-03-24,1390.0400390625,1392.4000244140625,1368.3699951171875,1369.780029296875,1369.780029296875,1317380000
+2003-03-25,1374.2099609375,1400.1400146484375,1369.3199462890625,1391.010009765625,1391.010009765625,1437240000
+2003-03-26,1390.27001953125,1397.93994140625,1383.3499755859375,1387.449951171875,1387.449951171875,1418520000
+2003-03-27,1375.9000244140625,1392.4599609375,1369.31005859375,1384.25,1384.25,1441300000
+2003-03-28,1375.260009765625,1384.8199462890625,1367.8900146484375,1369.5999755859375,1369.5999755859375,1364880000
+2003-03-31,1351.6099853515625,1357.0,1336.6099853515625,1341.1700439453125,1341.1700439453125,1596280000
+2003-04-01,1347.5400390625,1356.3699951171875,1338.22998046875,1348.300048828125,1348.300048828125,1412110000
+2003-04-02,1374.7099609375,1400.8599853515625,1374.7099609375,1396.719970703125,1396.719970703125,1609690000
+2003-04-03,1404.989990234375,1412.0799560546875,1389.949951171875,1396.5799560546875,1396.5799560546875,1445510000
+2003-04-04,1400.969970703125,1400.969970703125,1378.219970703125,1383.510009765625,1383.510009765625,1366800000
+2003-04-07,1425.22998046875,1430.1099853515625,1389.510009765625,1389.510009765625,1389.510009765625,1516080000
+2003-04-08,1388.530029296875,1392.52001953125,1376.5999755859375,1382.93994140625,1382.93994140625,1312770000
+2003-04-09,1385.280029296875,1393.3699951171875,1356.5999755859375,1356.739990234375,1356.739990234375,1312000000
+2003-04-10,1359.4300537109375,1368.1099853515625,1351.0999755859375,1365.6099853515625,1365.6099853515625,1235410000
+2003-04-11,1379.47998046875,1387.3299560546875,1353.739990234375,1358.8499755859375,1358.8499755859375,1237570000
+2003-04-14,1361.3499755859375,1386.5,1359.3199462890625,1384.949951171875,1384.949951171875,1173640000
+2003-04-15,1381.6700439453125,1394.030029296875,1376.030029296875,1391.010009765625,1391.010009765625,1295900000
+2003-04-16,1411.699951171875,1418.52001953125,1391.989990234375,1394.719970703125,1394.719970703125,1551600000
+2003-04-17,1395.6199951171875,1425.5,1393.1300048828125,1425.5,1425.5,1644000000
+2003-04-21,1425.9599609375,1432.0799560546875,1413.7099609375,1424.3699951171875,1424.3699951171875,1271170000
+2003-04-22,1417.0,1452.3399658203125,1414.4000244140625,1451.3599853515625,1451.3599853515625,1614310000
+2003-04-23,1453.949951171875,1468.0799560546875,1447.6500244140625,1466.1600341796875,1466.1600341796875,1818020000
+2003-04-24,1453.22998046875,1465.9200439453125,1448.050048828125,1457.22998046875,1457.22998046875,1661540000
+2003-04-25,1451.1300048828125,1452.1700439453125,1432.02001953125,1434.5400390625,1434.5400390625,1515730000
+2003-04-28,1437.8599853515625,1465.4000244140625,1435.3499755859375,1462.239990234375,1462.239990234375,1477750000
+2003-04-29,1468.030029296875,1482.489990234375,1459.47998046875,1471.300048828125,1471.300048828125,1670600000
+2003-04-30,1467.8399658203125,1472.68994140625,1459.0400390625,1464.31005859375,1464.31005859375,1619230000
+2003-05-01,1463.0,1478.8499755859375,1451.3199462890625,1472.56005859375,1472.56005859375,1473860000
+2003-05-02,1470.0899658203125,1504.219970703125,1469.8399658203125,1502.8800048828125,1502.8800048828125,1826120000
+2003-05-05,1508.31005859375,1519.699951171875,1502.6600341796875,1504.0400390625,1504.0400390625,1932030000
+2003-05-06,1503.4200439453125,1531.8199462890625,1503.31005859375,1523.7099609375,1523.7099609375,2139720000
+2003-05-07,1513.47998046875,1523.9100341796875,1503.06005859375,1506.760009765625,1506.760009765625,1927720000
+2003-05-08,1492.489990234375,1504.0400390625,1486.9100341796875,1489.68994140625,1489.68994140625,1619000000
+2003-05-09,1500.6500244140625,1520.1500244140625,1500.0999755859375,1520.1500244140625,1520.1500244140625,1545190000
+2003-05-12,1518.52001953125,1544.4100341796875,1512.719970703125,1541.4000244140625,1541.4000244140625,1796940000
+2003-05-13,1533.1400146484375,1548.5899658203125,1529.56005859375,1539.6800537109375,1539.6800537109375,1856230000
+2003-05-14,1545.8800048828125,1549.93994140625,1526.1400146484375,1534.9000244140625,1534.9000244140625,1816790000
+2003-05-15,1541.4300537109375,1552.97998046875,1536.030029296875,1551.3800048828125,1551.3800048828125,1982130000
+2003-05-16,1544.8399658203125,1550.43994140625,1534.3499755859375,1538.530029296875,1538.530029296875,1783450000
+2003-05-19,1530.3800048828125,1536.0400390625,1492.4599609375,1492.77001953125,1492.77001953125,1684210000
+2003-05-20,1498.050048828125,1505.1800537109375,1480.1300048828125,1491.0899658203125,1491.0899658203125,1699750000
+2003-05-21,1488.27001953125,1490.8199462890625,1478.1500244140625,1489.8699951171875,1489.8699951171875,1588960000
+2003-05-22,1493.3900146484375,1512.800048828125,1489.0799560546875,1507.550048828125,1507.550048828125,1783870000
+2003-05-23,1506.6400146484375,1514.489990234375,1501.3800048828125,1510.0899658203125,1510.0899658203125,1448770000
+2003-05-27,1504.8699951171875,1558.280029296875,1504.219970703125,1556.68994140625,1556.68994140625,1932760000
+2003-05-28,1560.1099853515625,1571.8499755859375,1553.699951171875,1563.239990234375,1563.239990234375,2042270000
+2003-05-29,1565.3800048828125,1591.260009765625,1564.1400146484375,1574.949951171875,1574.949951171875,2228880000
+2003-05-30,1583.22998046875,1599.9200439453125,1582.52001953125,1595.9100341796875,1595.9100341796875,2314660000
+2003-06-02,1612.0999755859375,1620.7900390625,1586.47998046875,1590.75,1590.75,2517530000
+2003-06-03,1589.719970703125,1603.739990234375,1584.699951171875,1603.56005859375,1603.56005859375,2067880000
+2003-06-04,1604.8399658203125,1638.5699462890625,1603.1700439453125,1634.6500244140625,1634.6500244140625,2515710000
+2003-06-05,1620.7900390625,1646.010009765625,1613.989990234375,1646.010009765625,1646.010009765625,2449080000
+2003-06-06,1670.030029296875,1684.06005859375,1625.1800537109375,1627.4200439453125,1627.4200439453125,2962610000
+2003-06-09,1623.0,1625.6099853515625,1597.3199462890625,1603.969970703125,1603.969970703125,1856700000
+2003-06-10,1611.1700439453125,1627.77001953125,1606.0799560546875,1627.6700439453125,1627.6700439453125,1791650000
+2003-06-11,1625.0,1647.5699462890625,1612.219970703125,1646.02001953125,1646.02001953125,1932200000
+2003-06-12,1653.050048828125,1661.1199951171875,1640.1199951171875,1653.6199951171875,1653.6199951171875,1790700000
+2003-06-13,1656.6099853515625,1660.4300537109375,1624.1199951171875,1626.489990234375,1626.489990234375,1813140000
+2003-06-16,1633.800048828125,1667.77001953125,1629.5899658203125,1666.5799560546875,1666.5799560546875,1912560000
+2003-06-17,1673.0999755859375,1674.0899658203125,1656.5699462890625,1668.43994140625,1668.43994140625,1968630000
+2003-06-18,1663.030029296875,1685.0400390625,1653.25,1677.1400146484375,1677.1400146484375,2082080000
+2003-06-19,1677.050048828125,1686.0999755859375,1646.7900390625,1648.6400146484375,1648.6400146484375,1957720000
+2003-06-20,1657.31005859375,1660.469970703125,1638.9300537109375,1644.719970703125,1644.719970703125,1767110000
+2003-06-23,1642.3299560546875,1643.2099609375,1601.449951171875,1610.75,1610.75,1694940000
+2003-06-24,1605.68994140625,1622.469970703125,1598.25,1605.6099853515625,1605.6099853515625,1619510000
+2003-06-25,1608.5,1629.969970703125,1600.280029296875,1602.6600341796875,1602.6600341796875,1563620000
+2003-06-26,1611.31005859375,1636.1500244140625,1606.469970703125,1634.010009765625,1634.010009765625,1560860000
+2003-06-27,1636.030029296875,1653.739990234375,1621.25,1625.260009765625,1625.260009765625,1553940000
+2003-06-30,1634.8599853515625,1643.6800537109375,1621.43994140625,1622.800048828125,1622.800048828125,1792820000
+2003-07-01,1617.300048828125,1641.77001953125,1598.9200439453125,1640.1300048828125,1640.1300048828125,1711820000
+2003-07-02,1648.1300048828125,1678.77001953125,1648.1300048828125,1678.72998046875,1678.72998046875,1866650000
+2003-07-03,1665.949951171875,1683.77001953125,1660.949951171875,1663.4599609375,1663.4599609375,944910000
+2003-07-07,1685.4100341796875,1721.25,1685.4100341796875,1720.7099609375,1720.7099609375,1836380000
+2003-07-08,1715.989990234375,1747.43994140625,1713.760009765625,1746.4599609375,1746.4599609375,2018490000
+2003-07-09,1743.6600341796875,1758.1800537109375,1735.300048828125,1747.4599609375,1747.4599609375,2113620000
+2003-07-10,1731.3499755859375,1735.1300048828125,1707.489990234375,1715.8599853515625,1715.8599853515625,1733800000
+2003-07-11,1720.97998046875,1737.4100341796875,1720.97998046875,1733.9300537109375,1733.9300537109375,1516880000
+2003-07-14,1757.4300537109375,1776.0999755859375,1748.8800048828125,1754.8199462890625,1754.8199462890625,1973180000
+2003-07-15,1769.949951171875,1771.780029296875,1742.0999755859375,1753.2099609375,1753.2099609375,1915630000
+2003-07-16,1766.3499755859375,1767.9000244140625,1734.1400146484375,1747.969970703125,1747.969970703125,1920560000
+2003-07-17,1727.760009765625,1729.5899658203125,1693.469970703125,1698.02001953125,1698.02001953125,1912680000
+2003-07-18,1709.0899658203125,1714.8399658203125,1688.8199462890625,1708.5,1708.5,1602890000
+2003-07-21,1706.1500244140625,1706.2900390625,1675.1800537109375,1681.4100341796875,1681.4100341796875,1459310000
+2003-07-22,1695.02001953125,1710.3399658203125,1686.1500244140625,1706.0999755859375,1706.0999755859375,1749720000
+2003-07-23,1710.8199462890625,1720.0400390625,1695.199951171875,1719.1800537109375,1719.1800537109375,1834980000
+2003-07-24,1732.18994140625,1740.800048828125,1700.2900390625,1701.4200439453125,1701.4200439453125,1901240000
+2003-07-25,1703.5799560546875,1730.9100341796875,1685.8900146484375,1730.699951171875,1730.699951171875,1587980000
+2003-07-28,1734.6800537109375,1740.5899658203125,1726.239990234375,1735.3599853515625,1735.3599853515625,1535820000
+2003-07-29,1740.27001953125,1744.5999755859375,1713.2099609375,1731.3699951171875,1731.3699951171875,1703800000
+2003-07-30,1731.5699462890625,1733.4000244140625,1717.0699462890625,1720.9100341796875,1720.9100341796875,1513760000
+2003-07-31,1735.469970703125,1757.3699951171875,1728.3399658203125,1735.02001953125,1735.02001953125,1858470000
+2003-08-01,1731.6300048828125,1733.1400146484375,1714.010009765625,1715.6199951171875,1715.6199951171875,1484040000
+2003-08-04,1714.8399658203125,1723.27001953125,1687.77001953125,1714.06005859375,1714.06005859375,1573410000
+2003-08-05,1710.68994140625,1711.1099853515625,1671.0400390625,1673.5,1673.5,1743380000
+2003-08-06,1664.260009765625,1675.4599609375,1648.4200439453125,1652.6800537109375,1652.6800537109375,1862270000
+2003-08-07,1651.4599609375,1658.4300537109375,1641.739990234375,1652.1800537109375,1652.1800537109375,1638040000
+2003-08-08,1659.06005859375,1662.780029296875,1640.8800048828125,1644.030029296875,1644.030029296875,1336330000
+2003-08-11,1646.949951171875,1668.06005859375,1646.5899658203125,1661.510009765625,1661.510009765625,1203780000
+2003-08-12,1666.6099853515625,1687.47998046875,1660.6600341796875,1687.010009765625,1687.010009765625,1329840000
+2003-08-13,1693.3599853515625,1695.8299560546875,1681.31005859375,1686.6099853515625,1686.6099853515625,1449200000
+2003-08-14,1688.1300048828125,1700.3399658203125,1681.52001953125,1700.3399658203125,1700.3399658203125,1311570000
+2003-08-15,1697.75,1705.3299560546875,1693.8800048828125,1702.010009765625,1702.010009765625,703950000
+2003-08-18,1707.1700439453125,1739.5899658203125,1706.9300537109375,1739.489990234375,1739.489990234375,1476310000
+2003-08-19,1747.0,1761.6300048828125,1737.3699951171875,1761.1099853515625,1761.1099853515625,1724390000
+2003-08-20,1749.0799560546875,1768.52001953125,1747.010009765625,1760.5400390625,1760.5400390625,1506760000
+2003-08-21,1771.3900146484375,1783.6400146484375,1762.969970703125,1777.550048828125,1777.550048828125,1722470000
+2003-08-22,1804.81005859375,1812.489990234375,1765.300048828125,1765.3199462890625,1765.3199462890625,1705200000
+2003-08-25,1763.780029296875,1768.1199951171875,1752.1199951171875,1764.31005859375,1764.31005859375,1117840000
+2003-08-26,1756.0799560546875,1771.219970703125,1737.1500244140625,1770.6500244140625,1770.6500244140625,1382860000
+2003-08-27,1767.780029296875,1783.1199951171875,1764.6300048828125,1782.1300048828125,1782.1300048828125,1349730000
+2003-08-28,1787.77001953125,1800.6500244140625,1772.97998046875,1800.1800537109375,1800.1800537109375,1466510000
+2003-08-29,1796.0999755859375,1813.8199462890625,1794.8299560546875,1810.449951171875,1810.449951171875,1206180000
+2003-09-02,1817.9200439453125,1841.47998046875,1804.300048828125,1841.47998046875,1841.47998046875,1773780000
+2003-09-03,1852.469970703125,1863.550048828125,1846.510009765625,1852.9000244140625,1852.9000244140625,2333120000
+2003-09-04,1853.1199951171875,1870.0,1848.949951171875,1868.969970703125,1868.969970703125,1886580000
+2003-09-05,1861.2900390625,1879.699951171875,1850.68994140625,1858.239990234375,1858.239990234375,1952040000
+2003-09-08,1863.8800048828125,1888.6500244140625,1863.8800048828125,1888.6199951171875,1888.6199951171875,2032940000
+2003-09-09,1883.0,1886.27001953125,1867.81005859375,1873.4300537109375,1873.4300537109375,2220160000
+2003-09-10,1859.2099609375,1859.2099609375,1823.81005859375,1823.81005859375,1823.81005859375,2001600000
+2003-09-11,1830.43994140625,1852.5999755859375,1819.4200439453125,1846.0899658203125,1846.0899658203125,1748050000
+2003-09-12,1833.969970703125,1855.0400390625,1821.97998046875,1855.030029296875,1855.030029296875,1713770000
+2003-09-15,1857.1199951171875,1861.81005859375,1843.7900390625,1845.699951171875,1845.699951171875,1463950000
+2003-09-16,1848.4100341796875,1887.8699951171875,1848.4100341796875,1887.25,1887.25,1788770000
+2003-09-17,1884.1800537109375,1894.739990234375,1876.239990234375,1883.0999755859375,1883.0999755859375,1903800000
+2003-09-18,1880.9100341796875,1910.510009765625,1874.300048828125,1909.550048828125,1909.550048828125,2011010000
+2003-09-19,1913.739990234375,1913.739990234375,1895.9300537109375,1905.699951171875,1905.699951171875,1885000000
+2003-09-22,1881.4200439453125,1881.4200439453125,1866.8800048828125,1874.6199951171875,1874.6199951171875,1720080000
+2003-09-23,1877.43994140625,1901.72998046875,1875.1500244140625,1901.719970703125,1901.719970703125,1868800000
+2003-09-24,1903.81005859375,1904.1300048828125,1843.4300537109375,1843.699951171875,1843.699951171875,2207970000
+2003-09-25,1849.3900146484375,1856.219970703125,1817.199951171875,1817.239990234375,1817.239990234375,2033060000
+2003-09-26,1816.75,1821.5699462890625,1792.06005859375,1792.0699462890625,1792.0699462890625,1841530000
+2003-09-29,1801.550048828125,1824.5899658203125,1786.5699462890625,1824.56005859375,1824.56005859375,1666930000
+2003-09-30,1812.81005859375,1812.81005859375,1783.4599609375,1786.93994140625,1786.93994140625,1864240000
+2003-10-01,1797.0699462890625,1832.25,1796.0899658203125,1832.25,1832.25,1821740000
+2003-10-02,1828.93994140625,1842.550048828125,1823.6400146484375,1836.219970703125,1836.219970703125,1604090000
+2003-10-03,1864.5400390625,1891.6199951171875,1864.5400390625,1880.5699462890625,1880.5699462890625,2014580000
+2003-10-06,1884.6400146484375,1894.219970703125,1876.0,1893.4599609375,1893.4599609375,1375810000
+2003-10-07,1882.9200439453125,1907.8800048828125,1878.5899658203125,1907.8499755859375,1907.8499755859375,1840280000
+2003-10-08,1913.6400146484375,1914.3299560546875,1888.530029296875,1893.780029296875,1893.780029296875,1801870000
+2003-10-09,1916.949951171875,1936.9300537109375,1899.2099609375,1911.9000244140625,1911.9000244140625,2083460000
+2003-10-10,1915.52001953125,1921.1400146484375,1905.489990234375,1915.31005859375,1915.31005859375,1464990000
+2003-10-13,1924.06005859375,1940.969970703125,1921.9599609375,1933.530029296875,1933.530029296875,1498730000
+2003-10-14,1929.52001953125,1943.3299560546875,1922.8199462890625,1943.18994140625,1943.18994140625,1757290000
+2003-10-15,1966.3800048828125,1966.8699951171875,1933.030029296875,1939.0999755859375,1939.0999755859375,2017190000
+2003-10-16,1931.989990234375,1951.760009765625,1930.280029296875,1950.1400146484375,1950.1400146484375,1765870000
+2003-10-17,1947.199951171875,1949.68994140625,1910.239990234375,1912.3599853515625,1912.3599853515625,1747150000
+2003-10-20,1913.7900390625,1925.1600341796875,1905.3900146484375,1925.1400146484375,1925.1400146484375,1537390000
+2003-10-21,1929.31005859375,1944.3399658203125,1922.780029296875,1940.9000244140625,1940.9000244140625,1735740000
+2003-10-22,1923.3299560546875,1923.3299560546875,1897.3599853515625,1898.0699462890625,1898.0699462890625,1711460000
+2003-10-23,1879.1199951171875,1893.199951171875,1874.1099853515625,1885.510009765625,1885.510009765625,1937090000
+2003-10-24,1863.3199462890625,1866.4300537109375,1841.6199951171875,1865.5899658203125,1865.5899658203125,1957040000
+2003-10-27,1876.030029296875,1890.6600341796875,1873.6199951171875,1882.9100341796875,1882.9100341796875,1518680000
+2003-10-28,1893.280029296875,1932.260009765625,1892.4300537109375,1932.260009765625,1932.260009765625,2076260000
+2003-10-29,1925.6099853515625,1937.3699951171875,1923.56005859375,1936.56005859375,1936.56005859375,1968120000
+2003-10-30,1955.5899658203125,1957.530029296875,1929.77001953125,1932.68994140625,1932.68994140625,2158840000
+2003-10-31,1938.219970703125,1942.6800537109375,1928.6700439453125,1932.2099609375,1932.2099609375,1833200000
+2003-11-03,1941.31005859375,1969.260009765625,1941.31005859375,1967.699951171875,1967.699951171875,2089430000
+2003-11-04,1961.449951171875,1971.3800048828125,1953.6400146484375,1957.969970703125,1957.969970703125,2081990000
+2003-11-05,1957.0,1966.1500244140625,1938.219970703125,1959.3699951171875,1959.3699951171875,2018140000
+2003-11-06,1971.27001953125,1977.9100341796875,1953.3399658203125,1976.3699951171875,1976.3699951171875,2141830000
+2003-11-07,1986.56005859375,1992.27001953125,1968.81005859375,1970.739990234375,1970.739990234375,1957330000
+2003-11-10,1972.0999755859375,1973.0799560546875,1939.72998046875,1941.6400146484375,1941.6400146484375,1750150000
+2003-11-11,1938.8499755859375,1944.010009765625,1923.5,1930.75,1930.75,1637810000
+2003-11-12,1935.969970703125,1973.1099853515625,1935.8599853515625,1973.1099853515625,1973.1099853515625,1837190000
+2003-11-13,1964.4300537109375,1970.4000244140625,1956.4100341796875,1967.3499755859375,1967.3499755859375,1871860000
+2003-11-14,1966.8699951171875,1977.7900390625,1930.260009765625,1930.260009765625,1930.260009765625,1829730000
+2003-11-17,1919.010009765625,1919.22998046875,1890.719970703125,1909.6099853515625,1909.6099853515625,1861100000
+2003-11-18,1919.449951171875,1926.0,1881.75,1881.75,1881.75,1898710000
+2003-11-19,1886.1800537109375,1903.4300537109375,1880.31005859375,1899.6500244140625,1899.6500244140625,1798010000
+2003-11-20,1886.6300048828125,1916.550048828125,1880.9100341796875,1881.9200439453125,1881.9200439453125,1799100000
+2003-11-21,1891.8399658203125,1896.4100341796875,1878.0699462890625,1893.8800048828125,1893.8800048828125,1621590000
+2003-11-24,1907.2900390625,1947.1400146484375,1907.2900390625,1947.1400146484375,1947.1400146484375,1791020000
+2003-11-25,1948.3599853515625,1956.199951171875,1942.02001953125,1943.0400390625,1943.0400390625,1836350000
+2003-11-26,1954.280029296875,1960.31005859375,1930.6300048828125,1953.31005859375,1953.31005859375,1524790000
+2003-11-28,1950.2099609375,1963.06005859375,1950.2099609375,1960.260009765625,1960.260009765625,703800000
+2003-12-01,1972.969970703125,1989.8199462890625,1968.5400390625,1989.8199462890625,1989.8199462890625,1840020000
+2003-12-02,1986.800048828125,1996.0799560546875,1978.22998046875,1980.0699462890625,1980.0699462890625,1802760000
+2003-12-03,1989.1400146484375,2000.9200439453125,1960.1300048828125,1960.25,1960.25,2241590000
+2003-12-04,1966.9200439453125,1971.25,1942.6700439453125,1968.800048828125,1968.800048828125,2114230000
+2003-12-05,1949.260009765625,1960.3900146484375,1935.5799560546875,1937.8199462890625,1937.8199462890625,1665920000
+2003-12-08,1937.47998046875,1948.93994140625,1926.93994140625,1948.8499755859375,1948.8499755859375,1583730000
+2003-12-09,1955.5,1956.969970703125,1906.8399658203125,1908.3199462890625,1908.3199462890625,1813530000
+2003-12-10,1912.239990234375,1916.0,1887.4599609375,1904.6500244140625,1904.6500244140625,1946310000
+2003-12-11,1904.47998046875,1945.9200439453125,1903.9300537109375,1942.3199462890625,1942.3199462890625,1807550000
+2003-12-12,1947.260009765625,1949.02001953125,1931.0999755859375,1949.0,1949.0,1457100000
+2003-12-15,1978.77001953125,1979.780029296875,1918.260009765625,1918.260009765625,1918.260009765625,1815500000
+2003-12-16,1918.06005859375,1927.0899658203125,1901.6600341796875,1924.2900390625,1924.2900390625,1811430000
+2003-12-17,1922.2099609375,1926.0,1910.239990234375,1921.3299560546875,1921.3299560546875,1501340000
+2003-12-18,1924.6199951171875,1957.6800537109375,1924.6199951171875,1956.1800537109375,1956.1800537109375,1714080000
+2003-12-19,1963.280029296875,1963.280029296875,1939.56005859375,1951.02001953125,1951.02001953125,1844570000
+2003-12-22,1946.18994140625,1958.739990234375,1941.6199951171875,1955.800048828125,1955.800048828125,1283590000
+2003-12-23,1954.030029296875,1974.780029296875,1952.43994140625,1974.780029296875,1974.780029296875,1321000000
+2003-12-24,1969.7099609375,1974.31005859375,1964.8800048828125,1969.22998046875,1969.22998046875,642630000
+2003-12-26,1970.3699951171875,1979.739990234375,1970.3699951171875,1973.1400146484375,1973.1400146484375,530810000
+2003-12-29,1976.9300537109375,2006.47998046875,1976.9300537109375,2006.47998046875,2006.47998046875,1413210000
+2003-12-30,2003.97998046875,2010.1300048828125,1997.8199462890625,2009.8800048828125,2009.8800048828125,1544270000
+2003-12-31,2010.6400146484375,2015.22998046875,1996.6199951171875,2003.3699951171875,2003.3699951171875,1775710000
+2004-01-02,2011.0799560546875,2022.3699951171875,1999.77001953125,2006.6800537109375,2006.6800537109375,1666780000
+2004-01-05,2020.780029296875,2047.3599853515625,2020.780029296875,2047.3599853515625,2047.3599853515625,2362910000
+2004-01-06,2044.550048828125,2061.5400390625,2039.6300048828125,2057.3701171875,2057.3701171875,2273220000
+2004-01-07,2056.75,2078.090087890625,2047.02001953125,2077.679931640625,2077.679931640625,2294280000
+2004-01-08,2089.60009765625,2100.25,2078.050048828125,2100.25,2100.25,2683950000
+2004-01-09,2083.639892578125,2113.330078125,2077.090087890625,2086.919921875,2086.919921875,2482760000
+2004-01-12,2093.5400390625,2112.52001953125,2085.14990234375,2111.780029296875,2111.780029296875,2284010000
+2004-01-13,2113.110107421875,2114.909912109375,2080.2900390625,2096.43994140625,2096.43994140625,2385700000
+2004-01-14,2104.2900390625,2111.72998046875,2094.320068359375,2111.1298828125,2111.1298828125,2099970000
+2004-01-15,2101.860107421875,2121.610107421875,2088.10009765625,2109.080078125,2109.080078125,2235590000
+2004-01-16,2126.1201171875,2140.469970703125,2119.35009765625,2140.4599609375,2140.4599609375,2614390000
+2004-01-20,2149.030029296875,2149.85009765625,2130.199951171875,2147.97998046875,2147.97998046875,2574190000
+2004-01-21,2139.330078125,2150.110107421875,2120.199951171875,2142.449951171875,2142.449951171875,2421860000
+2004-01-22,2146.320068359375,2152.1201171875,2119.010009765625,2119.010009765625,2119.010009765625,2353370000
+2004-01-23,2124.760009765625,2138.409912109375,2108.449951171875,2123.8701171875,2123.8701171875,2253910000
+2004-01-26,2120.56005859375,2153.830078125,2115.340087890625,2153.830078125,2153.830078125,1946050000
+2004-01-27,2148.050048828125,2152.75,2116.0400390625,2116.0400390625,2116.0400390625,2151260000
+2004-01-28,2125.02001953125,2128.0,2073.14990234375,2077.3701171875,2077.3701171875,2319550000
+2004-01-29,2085.5400390625,2087.330078125,2041.0699462890625,2068.22998046875,2068.22998046875,2637760000
+2004-01-30,2068.360107421875,2078.8798828125,2058.5400390625,2066.14990234375,2066.14990234375,1931180000
+2004-02-02,2072.1298828125,2085.489990234375,2053.7900390625,2063.14990234375,2063.14990234375,1915680000
+2004-02-03,2061.280029296875,2071.43994140625,2057.330078125,2066.2099609375,2066.2099609375,1844840000
+2004-02-04,2042.8299560546875,2044.6800537109375,2013.9200439453125,2014.1400146484375,2014.1400146484375,2267580000
+2004-02-05,2024.47998046875,2031.3900146484375,2012.7900390625,2019.56005859375,2019.56005859375,1956030000
+2004-02-06,2025.9599609375,2064.010009765625,2025.9100341796875,2064.010009765625,2064.010009765625,1855510000
+2004-02-09,2069.2900390625,2074.27001953125,2060.43994140625,2060.570068359375,2060.570068359375,1745350000
+2004-02-10,2061.10009765625,2075.330078125,2060.43994140625,2075.330078125,2075.330078125,1656760000
+2004-02-11,2072.89990234375,2089.659912109375,2064.77001953125,2089.659912109375,2089.659912109375,2185700000
+2004-02-12,2084.02001953125,2091.219970703125,2072.06005859375,2073.610107421875,2073.610107421875,1937690000
+2004-02-13,2080.169921875,2085.7099609375,2049.760009765625,2053.56005859375,2053.56005859375,1818020000
+2004-02-17,2068.419921875,2084.719970703125,2068.010009765625,2080.35009765625,2080.35009765625,1618060000
+2004-02-18,2084.22998046875,2088.510009765625,2072.18994140625,2076.469970703125,2076.469970703125,1781240000
+2004-02-19,2091.7099609375,2094.919921875,2045.9599609375,2045.9599609375,2045.9599609375,2065540000
+2004-02-20,2052.1298828125,2052.360107421875,2022.7900390625,2037.9300537109375,2037.9300537109375,1914330000
+2004-02-23,2044.4100341796875,2045.0999755859375,1999.5899658203125,2007.52001953125,2007.52001953125,1953330000
+2004-02-24,2000.75,2018.0699462890625,1991.050048828125,2005.43994140625,2005.43994140625,2069420000
+2004-02-25,2010.5899658203125,2024.199951171875,2007.72998046875,2022.97998046875,2022.97998046875,1707140000
+2004-02-26,2018.9100341796875,2037.1700439453125,2012.8299560546875,2032.5699462890625,2032.5699462890625,1752840000
+2004-02-27,2036.6700439453125,2044.77001953125,2018.8299560546875,2029.8199462890625,2029.8199462890625,1871780000
+2004-03-01,2036.9200439453125,2057.800048828125,2032.6400146484375,2057.800048828125,2057.800048828125,1697920000
+2004-03-02,2056.3798828125,2064.39990234375,2039.6500244140625,2039.6500244140625,2039.6500244140625,1871950000
+2004-03-03,2037.1099853515625,2039.31005859375,2020.2900390625,2033.3599853515625,2033.3599853515625,1814850000
+2004-03-04,2034.72998046875,2055.1201171875,2031.8399658203125,2055.110107421875,2055.110107421875,1799070000
+2004-03-05,2037.3299560546875,2069.02001953125,2034.1800537109375,2047.6300048828125,2047.6300048828125,2045230000
+2004-03-08,2052.070068359375,2058.25,2008.780029296875,2008.780029296875,2008.780029296875,2044260000
+2004-03-09,2008.75,2011.8299560546875,1987.2900390625,1995.1600341796875,1995.1600341796875,2105450000
+2004-03-10,1997.1099853515625,2007.25,1963.1300048828125,1964.1500244140625,1964.1500244140625,2159820000
+2004-03-11,1953.5899658203125,1982.5799560546875,1943.8900146484375,1943.8900146484375,1943.8900146484375,2191370000
+2004-03-12,1961.0,1984.72998046875,1959.489990234375,1984.72998046875,1984.72998046875,1707130000
+2004-03-15,1977.780029296875,1977.780029296875,1939.199951171875,1939.199951171875,1939.199951171875,1723290000
+2004-03-16,1952.780029296875,1961.989990234375,1927.68994140625,1943.0899658203125,1943.0899658203125,1963640000
+2004-03-17,1956.52001953125,1980.31005859375,1956.52001953125,1976.760009765625,1976.760009765625,1678770000
+2004-03-18,1971.260009765625,1972.31005859375,1947.56005859375,1962.43994140625,1962.43994140625,1677760000
+2004-03-19,1964.969970703125,1970.1500244140625,1940.469970703125,1940.469970703125,1940.469970703125,1645680000
+2004-03-22,1929.02001953125,1929.280029296875,1897.6300048828125,1909.9000244140625,1909.9000244140625,1982240000
+2004-03-23,1923.22998046875,1928.6099853515625,1898.93994140625,1901.800048828125,1901.800048828125,1835180000
+2004-03-24,1908.0400390625,1922.510009765625,1896.9100341796875,1909.47998046875,1909.47998046875,1839440000
+2004-03-25,1923.219970703125,1967.1700439453125,1923.219970703125,1967.1700439453125,1967.1700439453125,1968620000
+2004-03-26,1963.52001953125,1976.760009765625,1960.02001953125,1960.02001953125,1960.02001953125,1579820000
+2004-03-29,1975.4300537109375,1996.22998046875,1975.4300537109375,1992.5699462890625,1992.5699462890625,1706000000
+2004-03-30,1985.6700439453125,2000.6800537109375,1981.43994140625,2000.6300048828125,2000.6300048828125,1598550000
+2004-03-31,2001.0899658203125,2004.0,1985.0400390625,1994.219970703125,1994.219970703125,1861460000
+2004-04-01,1996.449951171875,2019.0899658203125,1996.449951171875,2015.010009765625,2015.010009765625,1833430000
+2004-04-02,2046.050048828125,2057.169921875,2037.18994140625,2057.169921875,2057.169921875,2183740000
+2004-04-05,2055.989990234375,2079.1201171875,2054.340087890625,2079.1201171875,2079.1201171875,1736300000
+2004-04-06,2064.1298828125,2068.27001953125,2053.320068359375,2059.89990234375,2059.89990234375,1811100000
+2004-04-07,2055.610107421875,2060.43994140625,2038.739990234375,2050.239990234375,2050.239990234375,1774960000
+2004-04-08,2074.580078125,2075.330078125,2046.0999755859375,2052.8798828125,2052.8798828125,1694140000
+2004-04-12,2057.639892578125,2069.449951171875,2057.639892578125,2065.47998046875,2065.47998046875,1501360000
+2004-04-13,2072.949951171875,2073.419921875,2026.199951171875,2030.0799560546875,2030.0799560546875,1953240000
+2004-04-14,2018.3599853515625,2040.1500244140625,2013.97998046875,2024.8499755859375,2024.8499755859375,1832200000
+2004-04-15,2026.52001953125,2031.8399658203125,1989.2099609375,2002.1700439453125,2002.1700439453125,1956010000
+2004-04-16,2002.4300537109375,2007.1700439453125,1982.1400146484375,1995.739990234375,1995.739990234375,1870420000
+2004-04-19,1995.3699951171875,2020.449951171875,1991.1400146484375,2020.4300537109375,2020.4300537109375,1672830000
+2004-04-20,2022.6199951171875,2032.4100341796875,1978.6300048828125,1978.6300048828125,1978.6300048828125,1921740000
+2004-04-21,1987.219970703125,1995.9100341796875,1973.25,1995.6300048828125,1995.6300048828125,2053970000
+2004-04-22,1992.6500244140625,2035.3900146484375,1991.469970703125,2032.9100341796875,2032.9100341796875,2147870000
+2004-04-23,2045.9200439453125,2051.75,2034.47998046875,2049.77001953125,2049.77001953125,1927300000
+2004-04-26,2052.25,2059.080078125,2031.75,2036.77001953125,2036.77001953125,1727680000
+2004-04-27,2040.530029296875,2053.570068359375,2027.6400146484375,2032.530029296875,2032.530029296875,1971610000
+2004-04-28,2026.43994140625,2026.43994140625,1985.5400390625,1989.5400390625,1989.5400390625,2037420000
+2004-04-29,1987.47998046875,1998.5,1946.0999755859375,1958.780029296875,1958.780029296875,2371070000
+2004-04-30,1962.489990234375,1965.8900146484375,1919.3900146484375,1920.1500244140625,1920.1500244140625,2174730000
+2004-05-03,1928.719970703125,1954.6199951171875,1926.0899658203125,1938.719970703125,1938.719970703125,1932490000
+2004-05-04,1942.3699951171875,1969.969970703125,1933.5999755859375,1950.47998046875,1950.47998046875,1857530000
+2004-05-05,1954.989990234375,1967.3299560546875,1948.510009765625,1957.260009765625,1957.260009765625,1586660000
+2004-05-06,1945.8699951171875,1949.550048828125,1923.300048828125,1937.739990234375,1937.739990234375,1750770000
+2004-05-07,1931.8599853515625,1957.239990234375,1917.9599609375,1917.9599609375,1917.9599609375,1637090000
+2004-05-10,1904.72998046875,1907.97998046875,1880.3199462890625,1896.0699462890625,1896.0699462890625,1895630000
+2004-05-11,1909.5,1931.47998046875,1909.5,1931.3499755859375,1931.3499755859375,1645220000
+2004-05-12,1924.3199462890625,1927.22998046875,1878.77001953125,1925.5899658203125,1925.5899658203125,1887780000
+2004-05-13,1918.6300048828125,1937.8699951171875,1914.0999755859375,1926.030029296875,1926.030029296875,1558620000
+2004-05-14,1922.469970703125,1927.25,1897.5699462890625,1904.25,1904.25,1526360000
+2004-05-17,1881.06005859375,1887.739990234375,1865.4000244140625,1876.6400146484375,1876.6400146484375,1528890000
+2004-05-18,1892.2900390625,1903.3900146484375,1890.949951171875,1897.8199462890625,1897.8199462890625,1435100000
+2004-05-19,1917.5799560546875,1936.0400390625,1898.1600341796875,1898.1700439453125,1898.1700439453125,1834960000
+2004-05-20,1902.780029296875,1912.02001953125,1890.1800537109375,1896.5899658203125,1896.5899658203125,1540900000
+2004-05-21,1910.0400390625,1918.0799560546875,1899.8499755859375,1912.0899658203125,1912.0899658203125,1376620000
+2004-05-24,1924.8699951171875,1934.4100341796875,1915.56005859375,1922.97998046875,1922.97998046875,1422080000
+2004-05-25,1920.93994140625,1966.6800537109375,1913.72998046875,1964.6500244140625,1964.6500244140625,1770600000
+2004-05-26,1961.1600341796875,1976.1600341796875,1957.5799560546875,1976.1500244140625,1976.1500244140625,1591030000
+2004-05-27,1982.77001953125,1991.8699951171875,1969.0400390625,1984.5,1984.5,1641260000
+2004-05-28,1985.5400390625,1990.81005859375,1976.699951171875,1986.739990234375,1986.739990234375,1233190000
+2004-06-01,1978.52001953125,1991.2900390625,1972.7099609375,1990.77001953125,1990.77001953125,1459030000
+2004-06-02,1995.1800537109375,1998.3199462890625,1978.7099609375,1988.97998046875,1988.97998046875,1520120000
+2004-06-03,1983.8599853515625,1983.8599853515625,1960.260009765625,1960.260009765625,1960.260009765625,1526670000
+2004-06-04,1982.6500244140625,1995.5,1978.0400390625,1978.6199951171875,1978.6199951171875,1417600000
+2004-06-07,1991.6700439453125,2020.6199951171875,1991.4200439453125,2020.6199951171875,2020.6199951171875,1485300000
+2004-06-08,2010.719970703125,2023.5400390625,2008.300048828125,2023.530029296875,2023.530029296875,1464790000
+2004-06-09,2015.0400390625,2019.219970703125,1989.989990234375,1990.6099853515625,1990.6099853515625,1520200000
+2004-06-10,1996.800048828125,2000.989990234375,1988.8900146484375,1999.8699951171875,1999.8699951171875,1345640000
+2004-06-14,1987.75,1987.8299560546875,1963.47998046875,1969.989990234375,1969.989990234375,1402630000
+2004-06-15,1982.4100341796875,2006.5799560546875,1982.4100341796875,1995.5999755859375,1995.5999755859375,1527280000
+2004-06-16,1997.0999755859375,2002.0699462890625,1990.5699462890625,1998.22998046875,1998.22998046875,1353130000
+2004-06-17,1993.68994140625,1993.9300537109375,1976.25,1983.6700439453125,1983.6700439453125,1449920000
+2004-06-18,1977.77001953125,2000.4100341796875,1973.9100341796875,1986.72998046875,1986.72998046875,1697770000
+2004-06-21,1990.8199462890625,1995.06005859375,1972.4300537109375,1974.3800048828125,1974.3800048828125,1363000000
+2004-06-22,1975.510009765625,1994.8699951171875,1964.530029296875,1994.1500244140625,1994.1500244140625,1660890000
+2004-06-23,1992.050048828125,2023.22998046875,1990.780029296875,2020.97998046875,2020.97998046875,1803560000
+2004-06-24,2020.1099853515625,2032.2099609375,2013.780029296875,2015.5699462890625,2015.5699462890625,1685690000
+2004-06-25,2016.739990234375,2033.8699951171875,2015.5699462890625,2025.469970703125,2025.469970703125,1972100000
+2004-06-28,2038.97998046875,2039.9300537109375,2013.72998046875,2019.8199462890625,2019.8199462890625,1611080000
+2004-06-29,2017.3499755859375,2037.5999755859375,2017.3499755859375,2034.9300537109375,2034.9300537109375,1581530000
+2004-06-30,2038.3399658203125,2055.64990234375,2031.8800048828125,2047.7900390625,2047.7900390625,1754160000
+2004-07-01,2045.530029296875,2045.530029296875,2006.6700439453125,2015.550048828125,2015.550048828125,1739310000
+2004-07-02,2014.0899658203125,2014.739990234375,1996.6099853515625,2006.6600341796875,2006.6600341796875,1200230000
+2004-07-06,1994.699951171875,1995.4000244140625,1958.68994140625,1963.4300537109375,1963.4300537109375,1927550000
+2004-07-07,1961.219970703125,1976.9200439453125,1960.780029296875,1966.0799560546875,1966.0799560546875,1762310000
+2004-07-08,1951.7900390625,1964.47998046875,1934.5699462890625,1935.3199462890625,1935.3199462890625,1789150000
+2004-07-09,1946.489990234375,1961.1099853515625,1940.219970703125,1946.3299560546875,1946.3299560546875,1388750000
+2004-07-12,1936.1700439453125,1941.239990234375,1921.4000244140625,1936.9200439453125,1936.9200439453125,1504000000
+2004-07-13,1940.31005859375,1945.1700439453125,1930.5899658203125,1931.6600341796875,1931.6600341796875,1499660000
+2004-07-14,1913.72998046875,1937.6800537109375,1908.97998046875,1914.8800048828125,1914.8800048828125,1461800000
+2004-07-15,1920.1400146484375,1925.760009765625,1910.1300048828125,1912.7099609375,1912.7099609375,1669940000
+2004-07-16,1926.18994140625,1926.18994140625,1882.9300537109375,1883.1500244140625,1883.1500244140625,2099400000
+2004-07-19,1889.06005859375,1893.800048828125,1870.1400146484375,1883.8299560546875,1883.8299560546875,1774620000
+2004-07-20,1886.68994140625,1917.0699462890625,1885.800048828125,1917.0699462890625,1917.0699462890625,1628240000
+2004-07-21,1933.02001953125,1933.030029296875,1874.3699951171875,1874.3699951171875,1874.3699951171875,2109750000
+2004-07-22,1872.4300537109375,1892.97998046875,1853.5799560546875,1889.06005859375,1889.06005859375,1964570000
+2004-07-23,1874.4599609375,1874.4599609375,1846.550048828125,1849.0899658203125,1849.0899658203125,1697910000
+2004-07-26,1852.4200439453125,1860.1199951171875,1829.06005859375,1839.02001953125,1839.02001953125,1667060000
+2004-07-27,1844.280029296875,1872.1700439453125,1843.0400390625,1869.0999755859375,1869.0999755859375,1769400000
+2004-07-28,1861.3699951171875,1869.0,1832.1199951171875,1858.260009765625,1858.260009765625,1847380000
+2004-07-29,1871.5400390625,1885.010009765625,1867.6199951171875,1881.06005859375,1881.06005859375,1703350000
+2004-07-30,1878.5400390625,1896.31005859375,1876.31005859375,1887.3599853515625,1887.3599853515625,1507320000
+2004-08-02,1874.9300537109375,1893.1300048828125,1869.6600341796875,1892.0899658203125,1892.0899658203125,1533970000
+2004-08-03,1887.1400146484375,1887.5699462890625,1859.1700439453125,1859.4200439453125,1859.4200439453125,1494480000
+2004-08-04,1850.780029296875,1864.800048828125,1842.199951171875,1855.06005859375,1855.06005859375,1659390000
+2004-08-05,1856.989990234375,1859.77001953125,1820.2099609375,1821.6300048828125,1821.6300048828125,1574660000
+2004-08-06,1805.949951171875,1806.280029296875,1775.5699462890625,1776.8900146484375,1776.8900146484375,1692260000
+2004-08-09,1782.3499755859375,1787.43994140625,1774.47998046875,1774.6400146484375,1774.6400146484375,1263490000
+2004-08-10,1782.300048828125,1808.699951171875,1782.260009765625,1808.699951171875,1808.699951171875,1468460000
+2004-08-11,1778.4300537109375,1786.6500244140625,1760.5,1782.4200439453125,1782.4200439453125,1794260000
+2004-08-12,1770.6800537109375,1774.6800537109375,1751.949951171875,1752.489990234375,1752.489990234375,1632660000
+2004-08-13,1762.4599609375,1768.6300048828125,1750.8199462890625,1757.219970703125,1757.219970703125,1347750000
+2004-08-16,1759.5799560546875,1789.489990234375,1759.5799560546875,1782.8399658203125,1782.8399658203125,1289730000
+2004-08-17,1792.260009765625,1804.5899658203125,1791.949951171875,1795.25,1795.25,1390280000
+2004-08-18,1787.6600341796875,1831.3699951171875,1784.5999755859375,1831.3699951171875,1831.3699951171875,1575050000
+2004-08-19,1825.9100341796875,1829.1300048828125,1811.6800537109375,1819.8900146484375,1819.8900146484375,1416730000
+2004-08-20,1819.5400390625,1843.1199951171875,1815.9200439453125,1838.02001953125,1838.02001953125,1342650000
+2004-08-23,1843.7900390625,1848.1199951171875,1835.1099853515625,1838.699951171875,1838.699951171875,1224660000
+2004-08-24,1846.9300537109375,1850.2900390625,1828.510009765625,1836.8900146484375,1836.8900146484375,1301090000
+2004-08-25,1836.719970703125,1861.7900390625,1830.300048828125,1860.719970703125,1860.719970703125,1320640000
+2004-08-26,1855.77001953125,1860.3900146484375,1848.8800048828125,1852.9200439453125,1852.9200439453125,1183830000
+2004-08-27,1855.030029296875,1866.25,1854.77001953125,1862.0899658203125,1862.0899658203125,1011070000
+2004-08-30,1855.780029296875,1855.780029296875,1836.469970703125,1836.489990234375,1836.489990234375,1007640000
+2004-08-31,1837.5400390625,1842.1500244140625,1819.6199951171875,1838.0999755859375,1838.0999755859375,1298910000
+2004-09-01,1833.3699951171875,1859.43994140625,1833.3299560546875,1850.4100341796875,1850.4100341796875,1426350000
+2004-09-02,1848.030029296875,1876.239990234375,1846.949951171875,1873.4300537109375,1873.4300537109375,1208770000
+2004-09-03,1857.6099853515625,1867.4599609375,1840.93994140625,1844.47998046875,1844.47998046875,1244610000
+2004-09-07,1856.0,1865.4300537109375,1847.47998046875,1858.56005859375,1858.56005859375,1320700000
+2004-09-08,1855.25,1870.0400390625,1850.050048828125,1850.6400146484375,1850.6400146484375,1442540000
+2004-09-09,1858.510009765625,1875.3900146484375,1849.3699951171875,1869.6500244140625,1869.6500244140625,1663790000
+2004-09-10,1870.3299560546875,1895.780029296875,1863.4599609375,1894.31005859375,1894.31005859375,1606650000
+2004-09-13,1900.1700439453125,1919.2099609375,1897.72998046875,1910.3800048828125,1910.3800048828125,1741080000
+2004-09-14,1909.199951171875,1917.739990234375,1901.77001953125,1915.4000244140625,1915.4000244140625,1509260000
+2004-09-15,1908.3800048828125,1908.3800048828125,1892.0799560546875,1896.52001953125,1896.52001953125,1575500000
+2004-09-16,1898.8299560546875,1914.3800048828125,1898.3599853515625,1904.0799560546875,1904.0799560546875,1325500000
+2004-09-17,1907.010009765625,1911.0,1896.6700439453125,1910.0899658203125,1910.0899658203125,1640370000
+2004-09-20,1903.02001953125,1921.5,1900.239990234375,1908.0699462890625,1908.0699462890625,1565540000
+2004-09-21,1913.1300048828125,1925.8499755859375,1909.4300537109375,1921.1800537109375,1921.1800537109375,1531560000
+2004-09-22,1910.22998046875,1910.22998046875,1884.8499755859375,1885.7099609375,1885.7099609375,1588290000
+2004-09-23,1887.02001953125,1894.6700439453125,1883.3199462890625,1886.4300537109375,1886.4300537109375,1396810000
+2004-09-24,1888.8900146484375,1897.4200439453125,1879.47998046875,1879.47998046875,1879.47998046875,1360090000
+2004-09-27,1871.1600341796875,1871.93994140625,1858.8800048828125,1859.8800048828125,1859.8800048828125,1316790000
+2004-09-28,1865.8800048828125,1873.8599853515625,1852.5899658203125,1869.8699951171875,1869.8699951171875,1536980000
+2004-09-29,1870.6099853515625,1894.06005859375,1869.949951171875,1893.93994140625,1893.93994140625,1637280000
+2004-09-30,1892.5999755859375,1902.25,1887.6800537109375,1896.8399658203125,1896.8399658203125,1656620000
+2004-10-01,1909.5899658203125,1942.22998046875,1908.5699462890625,1942.199951171875,1942.199951171875,1820300000
+2004-10-04,1954.5899658203125,1965.760009765625,1950.1700439453125,1952.4000244140625,1952.4000244140625,1854970000
+2004-10-05,1950.22998046875,1960.9000244140625,1946.8599853515625,1955.5,1955.5,1709600000
+2004-10-06,1953.9100341796875,1971.0400390625,1947.239990234375,1971.030029296875,1971.030029296875,1922870000
+2004-10-07,1967.3699951171875,1970.260009765625,1948.030029296875,1948.52001953125,1948.52001953125,1734970000
+2004-10-08,1940.6700439453125,1949.3399658203125,1917.719970703125,1919.969970703125,1919.969970703125,1668940000
+2004-10-11,1924.4100341796875,1930.6600341796875,1920.760009765625,1928.760009765625,1928.760009765625,1173820000
+2004-10-12,1913.699951171875,1929.97998046875,1904.1099853515625,1925.1700439453125,1925.1700439453125,1508390000
+2004-10-13,1944.9599609375,1948.010009765625,1914.4599609375,1920.530029296875,1920.530029296875,1776120000
+2004-10-14,1920.5799560546875,1921.8199462890625,1900.77001953125,1903.02001953125,1903.02001953125,1590290000
+2004-10-15,1907.9300537109375,1923.9200439453125,1899.3299560546875,1911.5,1911.5,1648280000
+2004-10-18,1909.780029296875,1936.52001953125,1904.5,1936.52001953125,1936.52001953125,1505000000
+2004-10-19,1944.4100341796875,1952.8499755859375,1922.5999755859375,1922.9000244140625,1922.9000244140625,1713330000
+2004-10-20,1920.06005859375,1934.3199462890625,1910.8299560546875,1932.969970703125,1932.969970703125,1650470000
+2004-10-21,1940.1099853515625,1957.47998046875,1933.0,1953.6199951171875,1953.6199951171875,2006000000
+2004-10-22,1952.3599853515625,1952.5400390625,1914.3900146484375,1915.1400146484375,1915.1400146484375,1737960000
+2004-10-25,1911.0799560546875,1920.7099609375,1905.9100341796875,1914.0400390625,1914.0400390625,1603830000
+2004-10-26,1915.1500244140625,1928.800048828125,1905.489990234375,1928.7900390625,1928.7900390625,1812550000
+2004-10-27,1928.0,1971.280029296875,1926.25,1969.989990234375,1969.989990234375,2075920000
+2004-10-28,1963.3599853515625,1980.3599853515625,1959.5699462890625,1975.739990234375,1975.739990234375,1821820000
+2004-10-29,1974.550048828125,1984.1800537109375,1963.8299560546875,1974.989990234375,1974.989990234375,1639950000
+2004-11-01,1975.47998046875,1983.9100341796875,1969.3199462890625,1979.8699951171875,1979.8699951171875,1522820000
+2004-11-02,1981.469970703125,2002.9300537109375,1978.6400146484375,1984.7900390625,1984.7900390625,1845080000
+2004-11-03,2014.449951171875,2020.030029296875,1992.699951171875,2004.3299560546875,2004.3299560546875,1957400000
+2004-11-04,1998.1500244140625,2023.719970703125,1992.0699462890625,2023.6300048828125,2023.6300048828125,1823490000
+2004-11-05,2035.0400390625,2046.9200439453125,2025.6300048828125,2038.93994140625,2038.93994140625,1908970000
+2004-11-08,2038.219970703125,2044.530029296875,2033.7900390625,2039.25,2039.25,1609270000
+2004-11-09,2039.030029296875,2049.77001953125,2034.4100341796875,2043.3299560546875,2043.3299560546875,1692200000
+2004-11-10,2039.5799560546875,2047.25,2032.3699951171875,2034.56005859375,2034.56005859375,1853460000
+2004-11-11,2041.3399658203125,2061.39990234375,2039.739990234375,2061.27001953125,2061.27001953125,1764760000
+2004-11-12,2065.320068359375,2085.340087890625,2056.409912109375,2085.340087890625,2085.340087890625,2004310000
+2004-11-15,2082.590087890625,2094.1298828125,2078.840087890625,2094.090087890625,2094.090087890625,1888260000
+2004-11-16,2087.070068359375,2087.300048828125,2073.35009765625,2078.6201171875,2078.6201171875,1901080000
+2004-11-17,2090.93994140625,2112.179931640625,2090.719970703125,2099.679931640625,2099.679931640625,2223370000
+2004-11-18,2096.18994140625,2105.389892578125,2089.47998046875,2104.280029296875,2104.280029296875,1915430000
+2004-11-19,2100.449951171875,2102.60009765625,2070.6298828125,2070.6298828125,2070.6298828125,2033710000
+2004-11-22,2066.340087890625,2085.18994140625,2052.800048828125,2085.18994140625,2085.18994140625,1897960000
+2004-11-23,2082.469970703125,2092.02001953125,2068.97998046875,2084.280029296875,2084.280029296875,2057620000
+2004-11-24,2091.7900390625,2103.800048828125,2090.199951171875,2102.5400390625,2102.5400390625,1638170000
+2004-11-26,2101.81005859375,2110.3798828125,2101.81005859375,2101.969970703125,2101.969970703125,667760000
+2004-11-29,2110.909912109375,2117.889892578125,2090.35009765625,2106.8701171875,2106.8701171875,1844330000
+2004-11-30,2104.669921875,2107.449951171875,2096.81005859375,2096.81005859375,2096.81005859375,1878760000
+2004-12-01,2104.580078125,2138.320068359375,2104.580078125,2138.22998046875,2138.22998046875,2281640000
+2004-12-02,2133.949951171875,2156.139892578125,2131.64990234375,2143.570068359375,2143.570068359375,2401610000
+2004-12-03,2153.2900390625,2164.6298828125,2145.719970703125,2147.9599609375,2147.9599609375,2410930000
+2004-12-06,2145.429931640625,2157.429931640625,2138.2099609375,2151.25,2151.25,2150250000
+2004-12-07,2154.1298828125,2161.300048828125,2114.64990234375,2114.659912109375,2114.659912109375,2671520000
+2004-12-08,2118.139892578125,2130.760009765625,2110.570068359375,2126.110107421875,2126.110107421875,2390860000
+2004-12-09,2109.550048828125,2134.22998046875,2097.860107421875,2129.010009765625,2129.010009765625,2284150000
+2004-12-10,2121.14990234375,2134.60009765625,2120.330078125,2128.070068359375,2128.070068359375,1794840000
+2004-12-13,2141.199951171875,2148.5,2132.18994140625,2148.5,2148.5,2070980000
+2004-12-14,2145.050048828125,2163.5,2145.050048828125,2159.840087890625,2159.840087890625,2228670000
+2004-12-15,2159.679931640625,2171.27001953125,2151.31005859375,2162.550048828125,2162.550048828125,2337590000
+2004-12-16,2159.9599609375,2164.800048828125,2138.81005859375,2146.14990234375,2146.14990234375,2396220000
+2004-12-17,2142.7099609375,2150.85009765625,2135.050048828125,2135.199951171875,2135.199951171875,2423080000
+2004-12-20,2142.2099609375,2154.47998046875,2124.219970703125,2127.85009765625,2127.85009765625,1991460000
+2004-12-21,2134.75,2151.7099609375,2133.340087890625,2150.909912109375,2150.909912109375,1972860000
+2004-12-22,2145.989990234375,2163.47998046875,2145.179931640625,2157.030029296875,2157.030029296875,1802760000
+2004-12-23,2153.31005859375,2168.780029296875,2153.31005859375,2160.6201171875,2160.6201171875,1430770000
+2004-12-27,2168.820068359375,2171.93994140625,2147.590087890625,2154.219970703125,2154.219970703125,1478700000
+2004-12-28,2156.75,2177.18994140625,2156.530029296875,2177.18994140625,2177.18994140625,1587550000
+2004-12-29,2170.989990234375,2182.330078125,2170.989990234375,2177.0,2177.0,1503880000
+2004-12-30,2177.469970703125,2182.3701171875,2176.39990234375,2178.340087890625,2178.340087890625,1403140000
+2004-12-31,2178.97998046875,2185.56005859375,2174.6298828125,2175.43994140625,2175.43994140625,1366460000
+2005-01-03,2184.75,2191.60009765625,2148.719970703125,2152.14990234375,2152.14990234375,2193130000
+2005-01-04,2158.31005859375,2159.639892578125,2100.56005859375,2107.860107421875,2107.860107421875,2690460000
+2005-01-05,2102.89990234375,2116.75,2091.239990234375,2091.239990234375,2091.239990234375,2375380000
+2005-01-06,2098.510009765625,2103.89990234375,2088.030029296875,2090.0,2090.0,2174220000
+2005-01-07,2099.949951171875,2103.389892578125,2076.68994140625,2088.610107421875,2088.610107421875,2191910000
+2005-01-10,2087.6201171875,2111.429931640625,2086.659912109375,2097.0400390625,2097.0400390625,2098270000
+2005-01-11,2089.070068359375,2090.6201171875,2072.6201171875,2079.6201171875,2079.6201171875,2210240000
+2005-01-12,2089.699951171875,2093.43994140625,2066.7900390625,2092.530029296875,2092.530029296875,2257670000
+2005-01-13,2093.5400390625,2094.800048828125,2067.93994140625,2070.56005859375,2070.56005859375,2111610000
+2005-01-14,2079.469970703125,2088.580078125,2075.469970703125,2087.909912109375,2087.909912109375,2084860000
+2005-01-18,2081.860107421875,2106.18994140625,2078.0400390625,2106.0400390625,2106.0400390625,1983840000
+2005-01-19,2105.739990234375,2105.840087890625,2072.199951171875,2073.590087890625,2073.590087890625,2217700000
+2005-01-20,2056.3798828125,2065.590087890625,2045.8800048828125,2045.8800048828125,2045.8800048828125,2231360000
+2005-01-21,2053.14990234375,2058.0,2032.8800048828125,2034.27001953125,2034.27001953125,2043770000
+2005-01-24,2040.1300048828125,2043.969970703125,2008.6800537109375,2008.699951171875,2008.699951171875,2134680000
+2005-01-25,2022.0799560546875,2037.1800537109375,2017.5799560546875,2019.949951171875,2019.949951171875,2003630000
+2005-01-26,2034.68994140625,2049.340087890625,2028.18994140625,2046.0899658203125,2046.0899658203125,2105070000
+2005-01-27,2042.77001953125,2053.93994140625,2036.0899658203125,2047.1500244140625,2047.1500244140625,2106220000
+2005-01-28,2052.5400390625,2055.1298828125,2024.3599853515625,2035.8299560546875,2035.8299560546875,2098150000
+2005-01-31,2053.469970703125,2063.179931640625,2053.469970703125,2062.409912109375,2062.409912109375,1823800000
+2005-02-01,2063.27001953125,2071.52001953125,2058.659912109375,2068.699951171875,2068.699951171875,1904570000
+2005-02-02,2074.06005859375,2079.580078125,2064.199951171875,2075.06005859375,2075.06005859375,1965550000
+2005-02-03,2065.43994140625,2066.929931640625,2049.25,2057.639892578125,2057.639892578125,1962750000
+2005-02-04,2056.469970703125,2086.719970703125,2056.2900390625,2086.659912109375,2086.659912109375,1941510000
+2005-02-07,2086.550048828125,2091.169921875,2075.409912109375,2082.030029296875,2082.030029296875,1698460000
+2005-02-08,2082.110107421875,2095.639892578125,2080.419921875,2086.679931640625,2086.679931640625,1943560000
+2005-02-09,2088.52001953125,2089.3798828125,2051.0,2052.550048828125,2052.550048828125,1958810000
+2005-02-10,2058.530029296875,2059.64990234375,2040.0400390625,2053.10009765625,2053.10009765625,2085500000
+2005-02-11,2048.9599609375,2081.47998046875,2039.719970703125,2076.659912109375,2076.659912109375,2163630000
+2005-02-14,2076.75,2085.1201171875,2074.81005859375,2082.909912109375,2082.909912109375,1639640000
+2005-02-15,2083.639892578125,2103.449951171875,2081.4599609375,2089.2099609375,2089.2099609375,2071590000
+2005-02-16,2082.4599609375,2093.3701171875,2079.3701171875,2087.429931640625,2087.429931640625,1865070000
+2005-02-17,2088.669921875,2093.679931640625,2061.340087890625,2061.340087890625,2061.340087890625,1950460000
+2005-02-18,2065.14990234375,2068.889892578125,2056.199951171875,2058.6201171875,2058.6201171875,1614160000
+2005-02-22,2046.1800537109375,2064.669921875,2030.1700439453125,2030.3199462890625,2030.3199462890625,2056220000
+2005-02-23,2039.550048828125,2040.8399658203125,2024.6400146484375,2031.25,2031.25,1878450000
+2005-02-24,2028.4300537109375,2051.81005859375,2023.0,2051.699951171875,2051.699951171875,2031880000
+2005-02-25,2050.489990234375,2065.39990234375,2047.22998046875,2065.39990234375,2065.39990234375,1771200000
+2005-02-28,2058.280029296875,2066.530029296875,2038.77001953125,2051.719970703125,2051.719970703125,2130140000
+2005-03-01,2057.469970703125,2073.739990234375,2057.18994140625,2071.25,2071.25,1941180000
+2005-03-02,2060.300048828125,2084.14990234375,2057.219970703125,2067.5,2067.5,2004470000
+2005-03-03,2073.330078125,2074.7099609375,2047.9200439453125,2058.39990234375,2058.39990234375,1895880000
+2005-03-04,2071.14990234375,2078.139892578125,2064.929931640625,2070.610107421875,2070.610107421875,1829190000
+2005-03-07,2073.89990234375,2100.570068359375,2073.820068359375,2090.2099609375,2090.2099609375,1949190000
+2005-03-08,2087.110107421875,2095.739990234375,2072.590087890625,2073.550048828125,2073.550048828125,1696700000
+2005-03-09,2070.85009765625,2079.3701171875,2060.22998046875,2061.2900390625,2061.2900390625,1895520000
+2005-03-10,2065.090087890625,2067.2099609375,2042.02001953125,2059.719970703125,2059.719970703125,1825790000
+2005-03-11,2063.56005859375,2069.39990234375,2036.4100341796875,2041.5999755859375,2041.5999755859375,1792090000
+2005-03-14,2043.6400146484375,2051.0400390625,2037.4100341796875,2051.0400390625,2051.0400390625,1707720000
+2005-03-15,2057.169921875,2059.070068359375,2034.4100341796875,2034.97998046875,2034.97998046875,1838790000
+2005-03-16,2028.2900390625,2037.9599609375,2011.6700439453125,2015.75,2015.75,1969690000
+2005-03-17,2016.9100341796875,2023.6700439453125,2010.52001953125,2016.4200439453125,2016.4200439453125,1745120000
+2005-03-18,2018.4100341796875,2020.4000244140625,1999.97998046875,2007.7900390625,2007.7900390625,2106980000
+2005-03-21,2008.1600341796875,2011.3900146484375,1993.760009765625,2007.510009765625,2007.510009765625,1611000000
+2005-03-22,2007.719970703125,2017.6600341796875,1988.8599853515625,1989.3399658203125,1989.3399658203125,1805950000
+2005-03-23,1985.489990234375,1999.4300537109375,1985.219970703125,1990.219970703125,1990.219970703125,1741150000
+2005-03-24,1997.47998046875,2008.6300048828125,1991.06005859375,1991.06005859375,1991.06005859375,1697930000
+2005-03-28,1998.760009765625,2005.489990234375,1992.52001953125,1992.52001953125,1992.52001953125,1487620000
+2005-03-29,1990.27001953125,2002.6500244140625,1968.5799560546875,1973.8800048828125,1973.8800048828125,1797840000
+2005-03-30,1980.0699462890625,2005.6700439453125,1980.0699462890625,2005.6700439453125,2005.6700439453125,1753610000
+2005-03-31,2005.7099609375,2006.6199951171875,1994.800048828125,1999.22998046875,1999.22998046875,1686970000
+2005-04-01,2009.0899658203125,2014.72998046875,1982.18994140625,1984.81005859375,1984.81005859375,1869690000
+2005-04-04,1983.81005859375,1995.800048828125,1972.0699462890625,1991.0699462890625,1991.0699462890625,1589310000
+2005-04-05,1994.3800048828125,2002.3499755859375,1991.8800048828125,1999.3199462890625,1999.3199462890625,1647510000
+2005-04-06,2004.25,2017.0799560546875,1996.9100341796875,1999.1400146484375,1999.1400146484375,1746400000
+2005-04-07,1999.6099853515625,2018.7900390625,1998.1400146484375,2018.7900390625,2018.7900390625,1714270000
+2005-04-08,2018.4200439453125,2021.8199462890625,1999.3299560546875,1999.3499755859375,1999.3499755859375,1516340000
+2005-04-11,2004.1600341796875,2006.239990234375,1991.2099609375,1992.1199951171875,1992.1199951171875,1382490000
+2005-04-12,1988.3299560546875,2007.239990234375,1970.010009765625,2005.4000244140625,2005.4000244140625,1931870000
+2005-04-13,2000.4599609375,2001.300048828125,1972.0999755859375,1974.3699951171875,1974.3699951171875,1705450000
+2005-04-14,1974.1800537109375,1975.4200439453125,1946.5799560546875,1946.7099609375,1946.7099609375,1930060000
+2005-04-15,1932.9599609375,1940.1500244140625,1906.7099609375,1908.1500244140625,1908.1500244140625,2314620000
+2005-04-18,1906.4300537109375,1921.68994140625,1904.27001953125,1912.9200439453125,1912.9200439453125,1840360000
+2005-04-19,1922.8199462890625,1933.2099609375,1918.1500244140625,1932.3599853515625,1932.3599853515625,1792830000
+2005-04-20,1944.6400146484375,1945.5999755859375,1912.3499755859375,1913.760009765625,1913.760009765625,2004950000
+2005-04-21,1931.8499755859375,1962.4100341796875,1928.52001953125,1962.4100341796875,1962.4100341796875,1951490000
+2005-04-22,1953.5799560546875,1953.77001953125,1921.3800048828125,1932.18994140625,1932.18994140625,1802730000
+2005-04-25,1942.02001953125,1954.8699951171875,1938.449951171875,1950.780029296875,1950.780029296875,1442420000
+2005-04-26,1943.75,1958.5799560546875,1927.43994140625,1927.43994140625,1927.43994140625,1670040000
+2005-04-27,1919.4200439453125,1937.1500244140625,1913.1400146484375,1930.4300537109375,1930.4300537109375,1764210000
+2005-04-28,1922.030029296875,1927.31005859375,1904.0799560546875,1904.1800537109375,1904.1800537109375,1861340000
+2005-04-29,1917.6400146484375,1921.77001953125,1889.8299560546875,1921.6500244140625,1921.6500244140625,2039550000
+2005-05-02,1923.22998046875,1933.4200439453125,1916.030029296875,1928.6500244140625,1928.6500244140625,1547750000
+2005-05-03,1924.780029296875,1944.530029296875,1924.780029296875,1933.0699462890625,1933.0699462890625,1868140000
+2005-05-04,1937.7900390625,1963.260009765625,1935.239990234375,1962.22998046875,1962.22998046875,1877820000
+2005-05-05,1960.3800048828125,1969.2900390625,1951.489990234375,1961.800048828125,1961.800048828125,1719880000
+2005-05-06,1972.6600341796875,1973.5,1960.760009765625,1967.3499755859375,1967.3499755859375,1511120000
+2005-05-09,1967.739990234375,1979.6700439453125,1960.27001953125,1979.6700439453125,1979.6700439453125,1441010000
+2005-05-10,1968.0799560546875,1971.25,1957.2900390625,1962.77001953125,1962.77001953125,1595520000
+2005-05-11,1966.06005859375,1972.52001953125,1943.8900146484375,1971.550048828125,1971.550048828125,1716160000
+2005-05-12,1970.800048828125,1982.199951171875,1956.449951171875,1963.8800048828125,1963.8800048828125,1783430000
+2005-05-13,1978.280029296875,1990.0,1964.77001953125,1976.780029296875,1976.780029296875,1878980000
+2005-05-16,1976.3800048828125,1994.469970703125,1973.6700439453125,1994.4300537109375,1994.4300537109375,1390290000
+2005-05-17,1986.1600341796875,2004.1500244140625,1980.93994140625,2004.1500244140625,2004.1500244140625,1520510000
+2005-05-18,2008.6300048828125,2034.300048828125,2007.199951171875,2030.6500244140625,2030.6500244140625,1957880000
+2005-05-19,2032.0899658203125,2042.6800537109375,2030.050048828125,2042.5799560546875,2042.5799560546875,1700580000
+2005-05-20,2040.6300048828125,2046.4200439453125,2033.3499755859375,2046.4200439453125,2046.4200439453125,1492720000
+2005-05-23,2045.68994140625,2062.949951171875,2045.68994140625,2056.64990234375,2056.64990234375,1620130000
+2005-05-24,2052.280029296875,2062.52001953125,2049.77001953125,2061.6201171875,2061.6201171875,1695940000
+2005-05-25,2055.780029296875,2055.780029296875,2041.949951171875,2050.1201171875,2050.1201171875,1493000000
+2005-05-26,2057.989990234375,2072.5400390625,2057.800048828125,2071.239990234375,2071.239990234375,1596460000
+2005-05-27,2068.530029296875,2076.800048828125,2064.989990234375,2075.72998046875,2075.72998046875,1237350000
+2005-05-31,2073.919921875,2076.010009765625,2065.02001953125,2068.219970703125,2068.219970703125,1578740000
+2005-06-01,2067.22998046875,2095.5400390625,2067.22998046875,2087.860107421875,2087.860107421875,1779710000
+2005-06-02,2081.68994140625,2097.800048828125,2081.68994140625,2097.800048828125,2097.800048828125,1746620000
+2005-06-03,2094.179931640625,2095.989990234375,2069.169921875,2071.429931640625,2071.429931640625,1637900000
+2005-06-06,2072.360107421875,2078.610107421875,2066.360107421875,2075.760009765625,2075.760009765625,1477150000
+2005-06-07,2079.06005859375,2095.9599609375,2067.139892578125,2067.159912109375,2067.159912109375,1846530000
+2005-06-08,2073.2099609375,2074.610107421875,2057.580078125,2060.179931640625,2060.179931640625,1602540000
+2005-06-09,2059.580078125,2077.469970703125,2052.9599609375,2076.909912109375,2076.909912109375,1666670000
+2005-06-10,2076.25,2076.25,2055.93994140625,2063.0,2063.0,1449380000
+2005-06-13,2059.9599609375,2078.260009765625,2058.719970703125,2068.9599609375,2068.9599609375,1432130000
+2005-06-14,2068.0400390625,2074.780029296875,2064.080078125,2069.0400390625,2069.0400390625,1405850000
+2005-06-15,2076.72998046875,2079.1298828125,2053.389892578125,2074.919921875,2074.919921875,1672670000
+2005-06-16,2076.27001953125,2089.510009765625,2073.2900390625,2089.14990234375,2089.14990234375,1793020000
+2005-06-17,2098.330078125,2098.530029296875,2085.239990234375,2090.110107421875,2090.110107421875,1993280000
+2005-06-20,2081.050048828125,2096.77001953125,2076.419921875,2088.1298828125,2088.1298828125,1408110000
+2005-06-21,2087.6298828125,2095.68994140625,2083.590087890625,2091.070068359375,2091.070068359375,1557480000
+2005-06-22,2097.050048828125,2102.75,2083.760009765625,2092.030029296875,2092.030029296875,1668440000
+2005-06-23,2093.909912109375,2106.570068359375,2070.570068359375,2070.659912109375,2070.659912109375,2009480000
+2005-06-24,2070.330078125,2071.52001953125,2050.760009765625,2053.27001953125,2053.27001953125,2151000000
+2005-06-27,2050.300048828125,2054.469970703125,2039.68994140625,2045.199951171875,2045.199951171875,1448300000
+2005-06-28,2051.77001953125,2072.580078125,2050.97998046875,2069.889892578125,2069.889892578125,1584200000
+2005-06-29,2074.43994140625,2076.02001953125,2066.449951171875,2068.889892578125,2068.889892578125,1640360000
+2005-06-30,2072.050048828125,2076.159912109375,2056.239990234375,2056.9599609375,2056.9599609375,1731500000
+2005-07-01,2060.969970703125,2064.81005859375,2053.06005859375,2057.3701171875,2057.3701171875,1176200000
+2005-07-05,2052.10009765625,2079.60009765625,2052.10009765625,2078.75,2078.75,1440300000
+2005-07-06,2076.89990234375,2084.760009765625,2068.419921875,2068.64990234375,2068.64990234375,1592080000
+2005-07-07,2050.7099609375,2076.429931640625,2050.300048828125,2075.659912109375,2075.659912109375,1617860000
+2005-07-08,2077.89990234375,2113.909912109375,2076.530029296875,2112.8798828125,2112.8798828125,1685280000
+2005-07-11,2115.97998046875,2135.68994140625,2115.570068359375,2135.429931640625,2135.429931640625,1770800000
+2005-07-12,2132.510009765625,2149.780029296875,2128.820068359375,2143.14990234375,2143.14990234375,1657520000
+2005-07-13,2142.60009765625,2146.56005859375,2136.3701171875,2144.110107421875,2144.110107421875,1540000000
+2005-07-14,2156.56005859375,2164.179931640625,2148.610107421875,2152.820068359375,2152.820068359375,1872310000
+2005-07-15,2152.699951171875,2160.639892578125,2145.179931640625,2156.780029296875,2156.780029296875,1534960000
+2005-07-18,2151.840087890625,2153.52001953125,2144.780029296875,2144.8701171875,2144.8701171875,1307270000
+2005-07-19,2156.77001953125,2173.8701171875,2154.360107421875,2173.179931640625,2173.179931640625,1632670000
+2005-07-20,2158.969970703125,2191.090087890625,2158.090087890625,2188.570068359375,2188.570068359375,1957070000
+2005-07-21,2191.77001953125,2193.18994140625,2171.97998046875,2178.60009765625,2178.60009765625,2034880000
+2005-07-22,2176.139892578125,2182.639892578125,2165.43994140625,2179.739990234375,2179.739990234375,1660360000
+2005-07-25,2179.0400390625,2186.4599609375,2165.929931640625,2166.739990234375,2166.739990234375,1523020000
+2005-07-26,2170.60009765625,2181.139892578125,2167.090087890625,2175.989990234375,2175.989990234375,1651840000
+2005-07-27,2178.72998046875,2187.14990234375,2167.8798828125,2186.219970703125,2186.219970703125,1750070000
+2005-07-28,2188.2900390625,2198.52001953125,2183.27001953125,2198.43994140625,2198.43994140625,1683870000
+2005-07-29,2195.469970703125,2201.389892578125,2184.429931640625,2184.830078125,2184.830078125,1613950000
+2005-08-01,2191.489990234375,2201.8701171875,2189.080078125,2195.3798828125,2195.3798828125,1492680000
+2005-08-02,2197.7900390625,2219.0,2197.7900390625,2218.14990234375,2218.14990234375,1735020000
+2005-08-03,2211.090087890625,2219.909912109375,2209.39990234375,2216.81005859375,2216.81005859375,1752440000
+2005-08-04,2208.330078125,2209.3701171875,2190.300048828125,2191.320068359375,2191.320068359375,1591380000
+2005-08-05,2189.419921875,2195.10009765625,2175.909912109375,2177.909912109375,2177.909912109375,1471740000
+2005-08-08,2182.989990234375,2185.56005859375,2163.5,2164.389892578125,2164.389892578125,1431010000
+2005-08-09,2170.43994140625,2181.27001953125,2167.8798828125,2174.18994140625,2174.18994140625,1460470000
+2005-08-10,2178.070068359375,2185.909912109375,2152.820068359375,2157.81005859375,2157.81005859375,1817680000
+2005-08-11,2158.300048828125,2174.550048828125,2156.969970703125,2174.550048828125,2174.550048828125,1582090000
+2005-08-12,2158.93994140625,2161.070068359375,2144.60009765625,2156.89990234375,2156.89990234375,1551410000
+2005-08-15,2153.7099609375,2173.659912109375,2147.85009765625,2167.0400390625,2167.0400390625,1380460000
+2005-08-16,2160.969970703125,2161.4599609375,2136.489990234375,2137.06005859375,2137.06005859375,1540320000
+2005-08-17,2139.360107421875,2153.0400390625,2137.179931640625,2145.14990234375,2145.14990234375,1518010000
+2005-08-18,2139.39990234375,2146.489990234375,2133.080078125,2136.080078125,2136.080078125,1391780000
+2005-08-19,2138.739990234375,2143.919921875,2134.989990234375,2135.56005859375,2135.56005859375,1205270000
+2005-08-22,2140.949951171875,2151.840087890625,2129.4599609375,2141.409912109375,2141.409912109375,1351650000
+2005-08-23,2142.2900390625,2145.7099609375,2131.02001953125,2137.25,2137.25,1341270000
+2005-08-24,2133.169921875,2156.1298828125,2127.300048828125,2128.909912109375,2128.909912109375,1718580000
+2005-08-25,2131.300048828125,2138.4599609375,2129.4599609375,2134.3701171875,2134.3701171875,1307580000
+2005-08-26,2132.969970703125,2133.169921875,2118.0400390625,2120.77001953125,2120.77001953125,1261130000
+2005-08-29,2112.43994140625,2139.39990234375,2112.25,2137.64990234375,2137.64990234375,1268560000
+2005-08-30,2130.8798828125,2132.2099609375,2118.27001953125,2129.760009765625,2129.760009765625,1436400000
+2005-08-31,2130.81005859375,2152.090087890625,2124.080078125,2152.090087890625,2152.090087890625,1631780000
+2005-09-01,2150.030029296875,2157.320068359375,2142.320068359375,2147.89990234375,2147.89990234375,1623320000
+2005-09-02,2150.52001953125,2152.219970703125,2139.280029296875,2141.070068359375,2141.070068359375,1130450000
+2005-09-06,2147.31005859375,2167.10009765625,2147.31005859375,2166.860107421875,2166.860107421875,1403190000
+2005-09-07,2164.139892578125,2172.389892578125,2158.610107421875,2172.030029296875,2172.030029296875,1480820000
+2005-09-08,2165.719970703125,2173.85009765625,2161.2900390625,2166.030029296875,2166.030029296875,1578070000
+2005-09-09,2168.89990234375,2177.22998046875,2164.409912109375,2175.510009765625,2175.510009765625,1617540000
+2005-09-12,2176.469970703125,2186.830078125,2175.22998046875,2182.830078125,2182.830078125,1723540000
+2005-09-13,2177.949951171875,2185.889892578125,2167.830078125,2171.75,2171.75,1724570000
+2005-09-14,2173.6201171875,2174.010009765625,2149.18994140625,2149.330078125,2149.330078125,1698250000
+2005-09-15,2153.75,2155.75,2142.72998046875,2146.14990234375,2146.14990234375,1744660000
+2005-09-16,2153.75,2160.830078125,2146.7900390625,2160.35009765625,2160.35009765625,2269030000
+2005-09-19,2157.3701171875,2159.489990234375,2139.889892578125,2145.260009765625,2145.260009765625,1604140000
+2005-09-20,2149.43994140625,2162.139892578125,2127.47998046875,2131.330078125,2131.330078125,1845670000
+2005-09-21,2129.64990234375,2129.9599609375,2106.639892578125,2106.639892578125,2106.639892578125,1772370000
+2005-09-22,2104.389892578125,2114.590087890625,2093.06005859375,2110.780029296875,2110.780029296875,1692930000
+2005-09-23,2105.3701171875,2121.050048828125,2099.949951171875,2116.840087890625,2116.840087890625,1604120000
+2005-09-26,2127.89990234375,2132.60009765625,2112.27001953125,2121.4599609375,2121.4599609375,1502410000
+2005-09-27,2123.64990234375,2125.89990234375,2109.050048828125,2116.419921875,2116.419921875,1658660000
+2005-09-28,2122.18994140625,2127.489990234375,2109.75,2115.39990234375,2115.39990234375,1703850000
+2005-09-29,2114.969970703125,2141.429931640625,2107.699951171875,2141.219970703125,2141.219970703125,1801520000
+2005-09-30,2140.169921875,2151.68994140625,2138.22998046875,2151.68994140625,2151.68994140625,1610970000
+2005-10-03,2152.699951171875,2162.7900390625,2152.590087890625,2155.429931640625,2155.429931640625,1794420000
+2005-10-04,2156.260009765625,2167.0,2139.0,2139.360107421875,2139.360107421875,2005300000
+2005-10-05,2139.159912109375,2139.60009765625,2103.02001953125,2103.02001953125,2103.02001953125,1923900000
+2005-10-06,2104.919921875,2110.830078125,2069.0400390625,2084.080078125,2084.080078125,2107360000
+2005-10-07,2091.1201171875,2097.419921875,2082.43994140625,2090.35009765625,2090.35009765625,1444780000
+2005-10-10,2091.679931640625,2093.22998046875,2078.110107421875,2078.919921875,2078.919921875,1379210000
+2005-10-11,2084.3798828125,2085.610107421875,2058.18994140625,2061.090087890625,2061.090087890625,1851960000
+2005-10-12,2055.43994140625,2064.659912109375,2032.7900390625,2037.469970703125,2037.469970703125,2014750000
+2005-10-13,2033.8599853515625,2051.22998046875,2025.5799560546875,2047.219970703125,2047.219970703125,1777590000
+2005-10-14,2054.5,2064.949951171875,2042.5400390625,2064.830078125,2064.830078125,1555430000
+2005-10-17,2065.5400390625,2071.25,2054.18994140625,2070.300048828125,2070.300048828125,1266030000
+2005-10-18,2069.320068359375,2072.5,2055.9599609375,2056.0,2056.0,1460730000
+2005-10-19,2048.659912109375,2091.239990234375,2042.030029296875,2091.239990234375,2091.239990234375,1893300000
+2005-10-20,2088.0400390625,2096.429931640625,2058.52001953125,2068.110107421875,2068.110107421875,1797930000
+2005-10-21,2083.840087890625,2091.43994140625,2074.199951171875,2082.2099609375,2082.2099609375,1770700000
+2005-10-24,2089.510009765625,2115.8798828125,2083.97998046875,2115.830078125,2115.830078125,1551470000
+2005-10-25,2109.550048828125,2116.419921875,2094.7900390625,2109.449951171875,2109.449951171875,1599120000
+2005-10-26,2104.02001953125,2121.360107421875,2098.14990234375,2100.050048828125,2100.050048828125,1832000000
+2005-10-27,2095.85009765625,2098.0400390625,2063.81005859375,2063.81005859375,2063.81005859375,1718600000
+2005-10-28,2073.85009765625,2089.8798828125,2064.919921875,2089.8798828125,2089.8798828125,1886560000
+2005-10-31,2094.3701171875,2125.72998046875,2094.3701171875,2120.300048828125,2120.300048828125,1869760000
+2005-11-01,2109.889892578125,2121.25,2108.860107421875,2114.050048828125,2114.050048828125,1903230000
+2005-11-02,2110.949951171875,2144.56005859375,2110.8701171875,2144.31005859375,2144.31005859375,2173290000
+2005-11-03,2157.300048828125,2169.97998046875,2153.199951171875,2160.219970703125,2160.219970703125,2346250000
+2005-11-04,2165.10009765625,2172.679931640625,2156.60009765625,2169.429931640625,2169.429931640625,1699610000
+2005-11-07,2174.25,2182.090087890625,2165.820068359375,2178.239990234375,2178.239990234375,1621120000
+2005-11-08,2172.3701171875,2180.7900390625,2166.25,2172.070068359375,2172.070068359375,1599370000
+2005-11-09,2171.22998046875,2182.89990234375,2166.159912109375,2175.81005859375,2175.81005859375,1594180000
+2005-11-10,2175.02001953125,2196.75,2162.64990234375,2196.679931640625,2196.679931640625,1938030000
+2005-11-11,2198.260009765625,2205.360107421875,2198.260009765625,2202.469970703125,2202.469970703125,1454900000
+2005-11-14,2203.7900390625,2206.8798828125,2197.1201171875,2200.949951171875,2200.949951171875,1385360000
+2005-11-15,2199.389892578125,2204.68994140625,2181.919921875,2186.739990234375,2186.739990234375,1684810000
+2005-11-16,2189.4599609375,2191.18994140625,2176.5400390625,2187.929931640625,2187.929931640625,1721760000
+2005-11-17,2195.47998046875,2220.4599609375,2194.659912109375,2220.4599609375,2220.4599609375,1809860000
+2005-11-18,2232.360107421875,2234.300048828125,2218.81005859375,2227.070068359375,2227.070068359375,1993850000
+2005-11-21,2226.6201171875,2242.300048828125,2219.25,2241.669921875,2241.669921875,1661890000
+2005-11-22,2235.300048828125,2257.77001953125,2232.739990234375,2253.56005859375,2253.56005859375,1856560000
+2005-11-23,2251.3701171875,2269.300048828125,2250.39990234375,2259.97998046875,2259.97998046875,1585710000
+2005-11-25,2262.429931640625,2264.1298828125,2256.449951171875,2263.010009765625,2263.010009765625,635420000
+2005-11-28,2263.550048828125,2264.06005859375,2239.340087890625,2239.3701171875,2239.3701171875,1559380000
+2005-11-29,2247.699951171875,2253.25,2232.5400390625,2232.7099609375,2232.7099609375,1753540000
+2005-11-30,2232.5,2243.409912109375,2230.18994140625,2232.820068359375,2232.820068359375,1876080000
+2005-12-01,2244.85009765625,2269.389892578125,2244.7099609375,2267.169921875,2267.169921875,2010420000
+2005-12-02,2266.169921875,2273.610107421875,2261.1298828125,2273.3701171875,2273.3701171875,1758510000
+2005-12-05,2269.070068359375,2269.47998046875,2250.840087890625,2257.639892578125,2257.639892578125,1659920000
+2005-12-06,2267.760009765625,2278.159912109375,2259.3701171875,2260.760009765625,2260.760009765625,1788200000
+2005-12-07,2263.2900390625,2264.909912109375,2244.6201171875,2252.010009765625,2252.010009765625,1733530000
+2005-12-08,2254.800048828125,2261.610107421875,2233.739990234375,2246.4599609375,2246.4599609375,1908360000
+2005-12-09,2247.280029296875,2258.669921875,2241.030029296875,2256.72998046875,2256.72998046875,1658570000
+2005-12-12,2263.969970703125,2266.139892578125,2253.43994140625,2260.949951171875,2260.949951171875,1679280000
+2005-12-13,2256.60009765625,2271.85009765625,2254.919921875,2265.0,2265.0,1873980000
+2005-12-14,2261.93994140625,2270.43994140625,2254.43994140625,2262.590087890625,2262.590087890625,1676210000
+2005-12-15,2266.050048828125,2267.550048828125,2247.320068359375,2260.6298828125,2260.6298828125,1804630000
+2005-12-16,2262.080078125,2263.889892578125,2251.669921875,2252.47998046875,2252.47998046875,2294480000
+2005-12-19,2254.639892578125,2256.030029296875,2221.7900390625,2222.739990234375,2222.739990234375,1745530000
+2005-12-20,2223.56005859375,2231.02001953125,2213.52001953125,2222.419921875,2222.419921875,1702920000
+2005-12-21,2227.530029296875,2241.93994140625,2225.18994140625,2231.659912109375,2231.659912109375,1630030000
+2005-12-22,2233.7900390625,2247.090087890625,2232.570068359375,2246.489990234375,2246.489990234375,1498880000
+2005-12-23,2249.409912109375,2254.7099609375,2245.580078125,2249.419921875,2249.419921875,978370000
+2005-12-27,2253.050048828125,2259.679931640625,2226.6201171875,2226.889892578125,2226.889892578125,1250500000
+2005-12-28,2230.360107421875,2233.5400390625,2221.409912109375,2228.93994140625,2228.93994140625,1221540000
+2005-12-29,2229.60009765625,2232.889892578125,2216.97998046875,2218.159912109375,2218.159912109375,1185350000
+2005-12-30,2209.030029296875,2209.969970703125,2200.510009765625,2205.320068359375,2205.320068359375,1284050000
+2006-01-03,2216.530029296875,2249.679931640625,2189.909912109375,2243.739990234375,2243.739990234375,1998300000
+2006-01-04,2246.9599609375,2265.280029296875,2246.070068359375,2263.4599609375,2263.4599609375,1887560000
+2006-01-05,2264.929931640625,2277.56005859375,2264.5,2276.8701171875,2276.8701171875,1891750000
+2006-01-06,2289.2099609375,2306.719970703125,2281.010009765625,2305.6201171875,2305.6201171875,2233640000
+2006-01-09,2306.179931640625,2322.6298828125,2303.1298828125,2318.68994140625,2318.68994140625,1949140000
+2006-01-10,2306.219970703125,2320.320068359375,2303.929931640625,2320.320068359375,2320.320068359375,1978160000
+2006-01-11,2321.409912109375,2332.919921875,2316.489990234375,2331.360107421875,2331.360107421875,2380600000
+2006-01-12,2327.169921875,2330.31005859375,2313.219970703125,2316.68994140625,2316.68994140625,2011460000
+2006-01-13,2317.739990234375,2321.699951171875,2308.159912109375,2317.0400390625,2317.0400390625,1784410000
+2006-01-17,2302.56005859375,2305.8701171875,2294.050048828125,2302.68994140625,2302.68994140625,1702260000
+2006-01-18,2265.5,2285.93994140625,2264.080078125,2279.639892578125,2279.639892578125,2276900000
+2006-01-19,2291.68994140625,2311.7099609375,2289.820068359375,2301.81005859375,2301.81005859375,2308150000
+2006-01-20,2300.360107421875,2300.72998046875,2245.199951171875,2247.699951171875,2247.699951171875,2348140000
+2006-01-23,2255.31005859375,2256.239990234375,2241.02001953125,2248.469970703125,2248.469970703125,1902480000
+2006-01-24,2256.1298828125,2269.43994140625,2256.030029296875,2265.25,2265.25,2067470000
+2006-01-25,2275.300048828125,2275.300048828125,2253.06005859375,2260.64990234375,2260.64990234375,2188120000
+2006-01-26,2274.85009765625,2284.070068359375,2264.85009765625,2283.0,2283.0,2404920000
+2006-01-27,2293.3701171875,2314.360107421875,2289.469970703125,2304.22998046875,2304.22998046875,2331690000
+2006-01-30,2306.239990234375,2313.97998046875,2304.75,2306.780029296875,2306.780029296875,1900730000
+2006-01-31,2305.820068359375,2311.830078125,2292.949951171875,2305.820068359375,2305.820068359375,2235900000
+2006-02-01,2294.110107421875,2311.570068359375,2292.22998046875,2310.56005859375,2310.56005859375,2274610000
+2006-02-02,2306.570068359375,2308.050048828125,2277.300048828125,2281.570068359375,2281.570068359375,2307830000
+2006-02-03,2268.429931640625,2274.6201171875,2255.989990234375,2262.580078125,2262.580078125,2230020000
+2006-02-06,2263.1201171875,2265.81005859375,2249.75,2258.800048828125,2258.800048828125,1769530000
+2006-02-07,2255.93994140625,2265.5400390625,2239.510009765625,2244.9599609375,2244.9599609375,2117180000
+2006-02-08,2260.219970703125,2268.719970703125,2246.97998046875,2266.97998046875,2266.97998046875,2181770000
+2006-02-09,2273.77001953125,2284.52001953125,2254.260009765625,2255.8701171875,2255.8701171875,2321310000
+2006-02-10,2255.77001953125,2266.43994140625,2235.409912109375,2261.8798828125,2261.8798828125,2017730000
+2006-02-13,2252.0400390625,2254.31005859375,2232.679931640625,2239.81005859375,2239.81005859375,1662000000
+2006-02-14,2243.5400390625,2266.820068359375,2237.469970703125,2262.169921875,2262.169921875,1805300000
+2006-02-15,2259.0400390625,2277.1298828125,2255.10009765625,2276.429931640625,2276.429931640625,1783050000
+2006-02-16,2281.8798828125,2294.6298828125,2278.06005859375,2294.6298828125,2294.6298828125,1940470000
+2006-02-17,2291.72998046875,2291.760009765625,2279.6298828125,2282.360107421875,2282.360107421875,1948640000
+2006-02-21,2283.52001953125,2284.820068359375,2256.75,2262.9599609375,2262.9599609375,1747180000
+2006-02-22,2264.68994140625,2287.989990234375,2259.169921875,2283.169921875,2283.169921875,1824110000
+2006-02-23,2279.590087890625,2293.739990234375,2271.820068359375,2279.320068359375,2279.320068359375,1754200000
+2006-02-24,2278.27001953125,2287.860107421875,2272.780029296875,2287.0400390625,2287.0400390625,1583980000
+2006-02-27,2291.47998046875,2313.530029296875,2291.239990234375,2307.179931640625,2307.179931640625,1714420000
+2006-02-28,2300.9599609375,2305.6201171875,2276.739990234375,2281.389892578125,2281.389892578125,2120560000
+2006-03-01,2288.14990234375,2315.949951171875,2285.639892578125,2314.639892578125,2314.639892578125,2190420000
+2006-03-02,2305.530029296875,2316.929931640625,2299.760009765625,2311.110107421875,2311.110107421875,2089100000
+2006-03-03,2299.10009765625,2324.919921875,2297.090087890625,2302.60009765625,2302.60009765625,2389040000
+2006-03-06,2306.659912109375,2309.510009765625,2281.3701171875,2286.030029296875,2286.030029296875,2112280000
+2006-03-07,2280.080078125,2280.080078125,2259.639892578125,2268.3798828125,2268.3798828125,1908310000
+2006-03-08,2260.8701171875,2275.1298828125,2248.64990234375,2267.4599609375,2267.4599609375,2084040000
+2006-03-09,2272.260009765625,2279.280029296875,2249.56005859375,2249.719970703125,2249.719970703125,1957560000
+2006-03-10,2251.81005859375,2266.989990234375,2239.5400390625,2262.0400390625,2262.0400390625,1752700000
+2006-03-13,2269.43994140625,2280.199951171875,2263.679931640625,2267.030029296875,2267.030029296875,1649550000
+2006-03-14,2264.25,2296.919921875,2264.239990234375,2295.89990234375,2295.89990234375,1911750000
+2006-03-15,2301.169921875,2312.489990234375,2293.06005859375,2311.840087890625,2311.840087890625,2090520000
+2006-03-16,2319.110107421875,2323.7900390625,2299.550048828125,2299.56005859375,2299.56005859375,2344240000
+2006-03-17,2306.169921875,2310.840087890625,2294.5,2306.47998046875,2306.47998046875,2540120000
+2006-03-20,2311.929931640625,2317.1298828125,2305.590087890625,2314.110107421875,2314.110107421875,1943820000
+2006-03-21,2312.89990234375,2332.949951171875,2292.550048828125,2294.22998046875,2294.22998046875,2360430000
+2006-03-22,2283.389892578125,2305.43994140625,2282.3798828125,2303.35009765625,2303.35009765625,2116220000
+2006-03-23,2300.169921875,2305.169921875,2287.89990234375,2300.14990234375,2300.14990234375,1963750000
+2006-03-24,2304.739990234375,2316.14990234375,2300.3701171875,2312.820068359375,2312.820068359375,1928040000
+2006-03-27,2312.469970703125,2319.929931640625,2310.02001953125,2315.580078125,2315.580078125,1850220000
+2006-03-28,2315.610107421875,2327.830078125,2299.56005859375,2304.4599609375,2304.4599609375,1997510000
+2006-03-29,2309.93994140625,2344.669921875,2308.409912109375,2337.780029296875,2337.780029296875,2375300000
+2006-03-30,2340.22998046875,2353.139892578125,2330.840087890625,2340.820068359375,2340.820068359375,2160810000
+2006-03-31,2345.530029296875,2348.889892578125,2334.5400390625,2339.7900390625,2339.7900390625,1851620000
+2006-04-03,2352.239990234375,2357.530029296875,2334.60009765625,2336.739990234375,2336.739990234375,1952960000
+2006-04-04,2337.949951171875,2350.699951171875,2332.669921875,2345.360107421875,2345.360107421875,2082320000
+2006-04-05,2349.820068359375,2361.909912109375,2341.659912109375,2359.75,2359.75,2027440000
+2006-04-06,2358.919921875,2366.56005859375,2347.639892578125,2361.169921875,2361.169921875,2141860000
+2006-04-07,2367.320068359375,2375.449951171875,2336.7099609375,2339.02001953125,2339.02001953125,2002360000
+2006-04-10,2340.389892578125,2343.590087890625,2326.469970703125,2333.27001953125,2333.27001953125,1840950000
+2006-04-11,2337.8798828125,2339.7900390625,2302.18994140625,2310.35009765625,2310.35009765625,2098780000
+2006-04-12,2309.389892578125,2318.050048828125,2308.330078125,2314.679931640625,2314.679931640625,1536510000
+2006-04-13,2314.320068359375,2333.030029296875,2310.1201171875,2326.110107421875,2326.110107421875,1516980000
+2006-04-17,2325.56005859375,2332.669921875,2299.419921875,2311.159912109375,2311.159912109375,1776170000
+2006-04-18,2318.27001953125,2357.4599609375,2318.27001953125,2356.139892578125,2356.139892578125,2252800000
+2006-04-19,2358.8701171875,2370.929931640625,2350.0400390625,2370.8798828125,2370.8798828125,2077690000
+2006-04-20,2368.739990234375,2375.5400390625,2354.070068359375,2362.550048828125,2362.550048828125,2125120000
+2006-04-21,2371.64990234375,2371.64990234375,2333.5,2342.860107421875,2342.860107421875,2326080000
+2006-04-24,2338.780029296875,2338.780029296875,2324.280029296875,2333.3798828125,2333.3798828125,2008130000
+2006-04-25,2338.5400390625,2338.5400390625,2321.639892578125,2330.300048828125,2330.300048828125,2301780000
+2006-04-26,2333.570068359375,2342.8798828125,2327.72998046875,2333.6298828125,2333.6298828125,2084230000
+2006-04-27,2324.6298828125,2361.889892578125,2315.1201171875,2344.949951171875,2344.949951171875,2573560000
+2006-04-28,2321.610107421875,2337.280029296875,2317.469970703125,2322.570068359375,2322.570068359375,2501760000
+2006-05-01,2329.7900390625,2334.68994140625,2300.25,2304.7900390625,2304.7900390625,2076120000
+2006-05-02,2311.72998046875,2313.929931640625,2302.800048828125,2309.840087890625,2309.840087890625,2070740000
+2006-05-03,2311.199951171875,2312.60009765625,2295.030029296875,2303.969970703125,2303.969970703125,2127260000
+2006-05-04,2307.3798828125,2326.820068359375,2307.3798828125,2323.89990234375,2323.89990234375,2054110000
+2006-05-05,2335.9599609375,2344.3701171875,2332.679931640625,2342.570068359375,2342.570068359375,1989260000
+2006-05-08,2342.409912109375,2352.56005859375,2339.4599609375,2344.989990234375,2344.989990234375,1726260000
+2006-05-09,2339.7099609375,2343.6201171875,2334.169921875,2338.25,2338.25,1845230000
+2006-05-10,2332.820068359375,2338.25,2314.449951171875,2320.739990234375,2320.739990234375,2014270000
+2006-05-11,2319.080078125,2319.60009765625,2270.510009765625,2272.699951171875,2272.699951171875,2446770000
+2006-05-12,2263.969970703125,2264.18994140625,2243.320068359375,2243.780029296875,2243.780029296875,2289510000
+2006-05-15,2234.010009765625,2245.179931640625,2220.5,2238.52001953125,2238.52001953125,2006700000
+2006-05-16,2239.0,2243.739990234375,2222.800048828125,2229.1298828125,2229.1298828125,1996620000
+2006-05-17,2214.89990234375,2222.3798828125,2193.8701171875,2195.800048828125,2195.800048828125,2337800000
+2006-05-18,2205.3701171875,2212.949951171875,2180.280029296875,2180.320068359375,2180.320068359375,2022640000
+2006-05-19,2183.340087890625,2198.659912109375,2164.5400390625,2193.8798828125,2193.8798828125,2514380000
+2006-05-22,2178.14990234375,2184.570068359375,2156.669921875,2172.860107421875,2172.860107421875,2269960000
+2006-05-23,2188.3798828125,2199.56005859375,2158.760009765625,2158.760009765625,2158.760009765625,2131750000
+2006-05-24,2159.830078125,2179.840087890625,2135.81005859375,2169.169921875,2169.169921875,2597020000
+2006-05-25,2182.429931640625,2198.580078125,2174.239990234375,2198.239990234375,2198.239990234375,2028960000
+2006-05-26,2205.89990234375,2210.489990234375,2196.699951171875,2210.3701171875,2210.3701171875,1540700000
+2006-05-30,2202.570068359375,2202.570068359375,2164.739990234375,2164.739990234375,2164.739990234375,1718660000
+2006-05-31,2171.4599609375,2185.330078125,2165.7900390625,2178.8798828125,2178.8798828125,2119060000
+2006-06-01,2179.820068359375,2219.860107421875,2177.800048828125,2219.860107421875,2219.860107421875,2078740000
+2006-06-02,2229.840087890625,2233.8798828125,2203.72998046875,2219.409912109375,2219.409912109375,1933380000
+2006-06-05,2212.35009765625,2219.409912109375,2169.39990234375,2169.6201171875,2169.6201171875,1733250000
+2006-06-06,2174.280029296875,2176.469970703125,2144.199951171875,2162.780029296875,2162.780029296875,2089540000
+2006-06-07,2166.580078125,2184.43994140625,2150.68994140625,2151.800048828125,2151.800048828125,1913870000
+2006-06-08,2141.590087890625,2151.800048828125,2100.429931640625,2145.320068359375,2145.320068359375,2948100000
+2006-06-09,2151.919921875,2163.2099609375,2133.469970703125,2135.06005859375,2135.06005859375,1754740000
+2006-06-12,2137.469970703125,2138.679931640625,2091.320068359375,2091.320068359375,2091.320068359375,1887720000
+2006-06-13,2089.8798828125,2108.360107421875,2067.739990234375,2072.469970703125,2072.469970703125,2594500000
+2006-06-14,2075.550048828125,2091.93994140625,2065.110107421875,2086.0,2086.0,2090140000
+2006-06-15,2098.3701171875,2147.909912109375,2086.0,2144.14990234375,2144.14990234375,2201490000
+2006-06-16,2140.510009765625,2144.14990234375,2122.780029296875,2129.949951171875,2129.949951171875,2428150000
+2006-06-19,2136.60009765625,2138.77001953125,2104.3798828125,2110.419921875,2110.419921875,1681580000
+2006-06-20,2110.919921875,2126.719970703125,2103.77001953125,2107.06005859375,2107.06005859375,1572100000
+2006-06-21,2109.219970703125,2152.56005859375,2107.06005859375,2141.199951171875,2141.199951171875,1854850000
+2006-06-22,2138.969970703125,2141.199951171875,2113.590087890625,2122.97998046875,2122.97998046875,1644700000
+2006-06-23,2120.300048828125,2137.429931640625,2110.81005859375,2121.469970703125,2121.469970703125,1614510000
+2006-06-26,2126.4599609375,2135.7099609375,2121.469970703125,2133.669921875,2133.669921875,1392940000
+2006-06-27,2134.580078125,2139.429931640625,2098.760009765625,2100.25,2100.25,1788170000
+2006-06-28,2105.93994140625,2112.6201171875,2090.780029296875,2111.840087890625,2111.840087890625,1591310000
+2006-06-29,2121.5,2174.3798828125,2111.840087890625,2174.3798828125,2174.3798828125,2165390000
+2006-06-30,2181.469970703125,2183.47998046875,2164.669921875,2172.090087890625,2172.090087890625,2458840000
+2006-07-03,2177.909912109375,2190.43994140625,2172.090087890625,2190.429931640625,2190.429931640625,788200000
+2006-07-05,2174.68994140625,2190.429931640625,2147.1201171875,2153.340087890625,2153.340087890625,1586970000
+2006-07-06,2156.300048828125,2168.5400390625,2148.2099609375,2155.090087890625,2155.090087890625,1585090000
+2006-07-07,2146.889892578125,2155.090087890625,2126.639892578125,2130.06005859375,2130.06005859375,1759870000
+2006-07-10,2135.9599609375,2142.360107421875,2109.179931640625,2116.929931640625,2116.929931640625,1561790000
+2006-07-11,2110.419921875,2129.469970703125,2095.68994140625,2128.860107421875,2128.860107421875,1971500000
+2006-07-12,2121.7099609375,2128.860107421875,2090.22998046875,2090.239990234375,2090.239990234375,1776520000
+2006-07-13,2076.389892578125,2090.239990234375,2054.10009765625,2054.110107421875,2054.110107421875,2022040000
+2006-07-14,2053.8798828125,2056.530029296875,2027.1099853515625,2037.3499755859375,2037.3499755859375,1779960000
+2006-07-17,2034.760009765625,2050.64990234375,2028.300048828125,2037.719970703125,2037.719970703125,1504880000
+2006-07-18,2043.1800537109375,2052.530029296875,2012.780029296875,2043.219970703125,2043.219970703125,1996880000
+2006-07-19,2037.6800537109375,2086.070068359375,2037.0999755859375,2080.7099609375,2080.7099609375,2304740000
+2006-07-20,2083.830078125,2084.239990234375,2038.7099609375,2039.4200439453125,2039.4200439453125,1951450000
+2006-07-21,2035.260009765625,2035.780029296875,2014.0699462890625,2020.3900146484375,2020.3900146484375,2346890000
+2006-07-24,2030.489990234375,2061.840087890625,2030.489990234375,2061.840087890625,2061.840087890625,1975870000
+2006-07-25,2060.3798828125,2080.110107421875,2055.340087890625,2073.89990234375,2073.89990234375,1913710000
+2006-07-26,2066.4599609375,2083.9599609375,2053.639892578125,2070.4599609375,2070.4599609375,2073310000
+2006-07-27,2082.570068359375,2093.139892578125,2052.02001953125,2054.469970703125,2054.469970703125,2120100000
+2006-07-28,2065.280029296875,2094.949951171875,2065.06005859375,2094.139892578125,2094.139892578125,1803290000
+2006-07-31,2087.860107421875,2098.239990234375,2082.6201171875,2091.469970703125,2091.469970703125,1582270000
+2006-08-01,2080.340087890625,2080.340087890625,2052.75,2061.989990234375,2061.989990234375,1663070000
+2006-08-02,2069.909912109375,2089.0,2069.580078125,2078.81005859375,2078.81005859375,1755730000
+2006-08-03,2064.56005859375,2099.81005859375,2060.909912109375,2092.340087890625,2092.340087890625,1818790000
+2006-08-04,2107.830078125,2119.010009765625,2068.800048828125,2085.050048828125,2085.050048828125,1832040000
+2006-08-07,2079.449951171875,2079.449951171875,2064.93994140625,2072.5,2072.5,1428170000
+2006-08-08,2079.52001953125,2083.89990234375,2054.1298828125,2060.85009765625,2060.85009765625,1889440000
+2006-08-09,2085.56005859375,2097.760009765625,2056.77001953125,2060.280029296875,2060.280029296875,2074060000
+2006-08-10,2052.97998046875,2076.35009765625,2048.219970703125,2071.739990234375,2071.739990234375,1730320000
+2006-08-11,2066.22998046875,2066.22998046875,2049.840087890625,2057.7099609375,2057.7099609375,1423530000
+2006-08-14,2073.010009765625,2092.659912109375,2067.68994140625,2069.0400390625,2069.0400390625,1480120000
+2006-08-15,2092.489990234375,2115.010009765625,2089.60009765625,2115.010009765625,2115.010009765625,1755660000
+2006-08-16,2127.06005859375,2149.5400390625,2120.110107421875,2149.5400390625,2149.5400390625,2474760000
+2006-08-17,2144.300048828125,2168.110107421875,2141.56005859375,2157.610107421875,2157.610107421875,1919020000
+2006-08-18,2157.139892578125,2165.469970703125,2138.449951171875,2163.949951171875,2163.949951171875,1683790000
+2006-08-21,2151.909912109375,2153.530029296875,2140.81005859375,2147.75,2147.75,1314000000
+2006-08-22,2145.31005859375,2162.679931640625,2140.6298828125,2150.02001953125,2150.02001953125,1555940000
+2006-08-23,2152.909912109375,2160.110107421875,2126.75,2134.659912109375,2134.659912109375,1457180000
+2006-08-24,2142.340087890625,2144.330078125,2122.64990234375,2137.110107421875,2137.110107421875,1404360000
+2006-08-25,2132.169921875,2152.919921875,2129.25,2140.2900390625,2140.2900390625,1282510000
+2006-08-28,2140.52001953125,2164.219970703125,2139.570068359375,2160.699951171875,2160.699951171875,1333860000
+2006-08-29,2161.9599609375,2173.8798828125,2145.219970703125,2172.300048828125,2172.300048828125,1580990000
+2006-08-30,2175.070068359375,2188.550048828125,2167.47998046875,2185.72998046875,2185.72998046875,1620030000
+2006-08-31,2189.169921875,2193.340087890625,2181.77001953125,2183.75,2183.75,1700210000
+2006-09-01,2194.56005859375,2198.580078125,2182.929931640625,2193.159912109375,2193.159912109375,1325540000
+2006-09-05,2192.93994140625,2207.550048828125,2184.419921875,2205.699951171875,2205.699951171875,1732460000
+2006-09-06,2189.699951171875,2190.260009765625,2167.6298828125,2167.840087890625,2167.840087890625,1797080000
+2006-09-07,2160.050048828125,2174.800048828125,2149.360107421875,2155.2900390625,2155.2900390625,1847190000
+2006-09-08,2160.02001953125,2168.43994140625,2154.550048828125,2165.7900390625,2165.7900390625,1457220000
+2006-09-11,2152.1201171875,2180.389892578125,2147.43994140625,2173.25,2173.25,1694280000
+2006-09-12,2174.610107421875,2217.280029296875,2174.610107421875,2215.820068359375,2215.820068359375,2007990000
+2006-09-13,2214.800048828125,2229.179931640625,2211.139892578125,2227.669921875,2227.669921875,1860530000
+2006-09-14,2221.72998046875,2230.969970703125,2218.860107421875,2228.72998046875,2228.72998046875,1826600000
+2006-09-15,2243.280029296875,2247.159912109375,2227.719970703125,2235.590087890625,2235.590087890625,2455870000
+2006-09-18,2232.989990234375,2247.469970703125,2228.52001953125,2235.75,2235.75,1914200000
+2006-09-19,2239.860107421875,2239.860107421875,2202.929931640625,2222.3701171875,2222.3701171875,2079920000
+2006-09-20,2242.110107421875,2257.280029296875,2242.110107421875,2252.889892578125,2252.889892578125,2164940000
+2006-09-21,2257.5400390625,2261.469970703125,2232.889892578125,2237.75,2237.75,1993110000
+2006-09-22,2233.550048828125,2233.550048828125,2210.1298828125,2218.929931640625,2218.929931640625,1646540000
+2006-09-25,2227.3701171875,2253.449951171875,2212.02001953125,2249.070068359375,2249.070068359375,1833860000
+2006-09-26,2247.719970703125,2261.780029296875,2243.669921875,2261.340087890625,2261.340087890625,2011140000
+2006-09-27,2256.169921875,2271.0,2254.3701171875,2263.389892578125,2263.389892578125,2039100000
+2006-09-28,2266.929931640625,2273.1201171875,2252.909912109375,2270.02001953125,2270.02001953125,1805260000
+2006-09-29,2273.300048828125,2273.300048828125,2257.97998046875,2258.429931640625,2258.429931640625,1812120000
+2006-10-02,2257.0,2262.669921875,2235.679931640625,2237.60009765625,2237.60009765625,1769170000
+2006-10-03,2233.010009765625,2251.860107421875,2224.2099609375,2243.64990234375,2243.64990234375,1946800000
+2006-10-04,2239.8798828125,2290.97998046875,2239.260009765625,2290.949951171875,2290.949951171875,2190280000
+2006-10-05,2289.530029296875,2306.35009765625,2287.610107421875,2306.340087890625,2306.340087890625,1911090000
+2006-10-06,2296.14990234375,2306.280029296875,2289.989990234375,2299.989990234375,2299.989990234375,1672470000
+2006-10-09,2297.820068359375,2317.419921875,2295.25,2311.77001953125,2311.77001953125,1485280000
+2006-10-10,2314.1201171875,2319.06005859375,2302.239990234375,2315.429931640625,2315.429931640625,1760360000
+2006-10-11,2304.669921875,2322.070068359375,2292.2900390625,2308.27001953125,2308.27001953125,1995600000
+2006-10-12,2318.280029296875,2346.2900390625,2318.280029296875,2346.179931640625,2346.179931640625,2003960000
+2006-10-13,2344.699951171875,2360.22998046875,2341.39990234375,2357.2900390625,2357.2900390625,1940530000
+2006-10-16,2359.18994140625,2368.110107421875,2358.010009765625,2363.840087890625,2363.840087890625,1823620000
+2006-10-17,2354.070068359375,2354.070068359375,2329.800048828125,2344.949951171875,2344.949951171875,2125950000
+2006-10-18,2355.419921875,2362.090087890625,2330.489990234375,2337.14990234375,2337.14990234375,2130750000
+2006-10-19,2332.5400390625,2345.239990234375,2324.429931640625,2340.93994140625,2340.93994140625,2000690000
+2006-10-20,2340.93994140625,2349.360107421875,2329.1298828125,2342.300048828125,2342.300048828125,1922070000
+2006-10-23,2338.14990234375,2364.199951171875,2330.610107421875,2355.56005859375,2355.56005859375,1823480000
+2006-10-24,2352.489990234375,2356.030029296875,2335.909912109375,2344.840087890625,2344.840087890625,1856880000
+2006-10-25,2346.77001953125,2359.760009765625,2338.64990234375,2356.590087890625,2356.590087890625,2100780000
+2006-10-26,2361.090087890625,2379.2900390625,2347.8798828125,2379.10009765625,2379.10009765625,2339540000
+2006-10-27,2375.169921875,2377.340087890625,2347.070068359375,2350.6201171875,2350.6201171875,2268950000
+2006-10-30,2347.2099609375,2371.06005859375,2341.030029296875,2363.77001953125,2363.77001953125,1724180000
+2006-10-31,2368.75,2374.639892578125,2355.949951171875,2366.7099609375,2366.7099609375,1922150000
+2006-11-01,2373.489990234375,2375.530029296875,2330.570068359375,2334.35009765625,2334.35009765625,2027020000
+2006-11-02,2324.47998046875,2339.1298828125,2320.840087890625,2334.02001953125,2334.02001953125,1887310000
+2006-11-03,2339.0400390625,2343.97998046875,2316.820068359375,2330.7900390625,2330.7900390625,1830050000
+2006-11-06,2341.659912109375,2371.81005859375,2341.659912109375,2365.949951171875,2365.949951171875,1892250000
+2006-11-07,2366.010009765625,2391.340087890625,2363.639892578125,2375.8798828125,2375.8798828125,2088770000
+2006-11-08,2363.919921875,2393.469970703125,2358.43994140625,2384.93994140625,2384.93994140625,2076020000
+2006-11-09,2399.280029296875,2401.330078125,2370.60009765625,2376.010009765625,2376.010009765625,2380240000
+2006-11-10,2378.260009765625,2389.719970703125,2373.6201171875,2389.719970703125,2389.719970703125,1680460000
+2006-11-13,2389.52001953125,2408.909912109375,2387.8798828125,2406.3798828125,2406.3798828125,1720810000
+2006-11-14,2408.050048828125,2430.830078125,2394.6201171875,2430.659912109375,2430.659912109375,1926370000
+2006-11-15,2430.139892578125,2452.56005859375,2429.679931640625,2442.75,2442.75,2103870000
+2006-11-16,2447.090087890625,2453.35009765625,2438.0400390625,2449.06005859375,2449.06005859375,2038830000
+2006-11-17,2439.6298828125,2445.860107421875,2431.7900390625,2445.860107421875,2445.860107421875,1732400000
+2006-11-20,2441.159912109375,2457.139892578125,2437.840087890625,2452.719970703125,2452.719970703125,1697480000
+2006-11-21,2454.64990234375,2456.60009765625,2445.0400390625,2454.840087890625,2454.840087890625,1660270000
+2006-11-22,2463.2099609375,2467.199951171875,2450.639892578125,2465.97998046875,2465.97998046875,1573120000
+2006-11-24,2449.72998046875,2468.419921875,2449.320068359375,2460.260009765625,2460.260009765625,681510000
+2006-11-27,2454.169921875,2454.639892578125,2405.889892578125,2405.919921875,2405.919921875,1950300000
+2006-11-28,2397.320068359375,2414.080078125,2390.10009765625,2412.610107421875,2412.610107421875,1958630000
+2006-11-29,2422.909912109375,2436.610107421875,2414.800048828125,2432.22998046875,2432.22998046875,1903430000
+2006-11-30,2430.75,2441.35009765625,2419.22998046875,2431.77001953125,2431.77001953125,2134200000
+2006-12-01,2430.75,2434.389892578125,2392.949951171875,2413.2099609375,2413.2099609375,2040520000
+2006-12-04,2420.919921875,2455.669921875,2420.60009765625,2448.389892578125,2448.389892578125,1954530000
+2006-12-05,2455.699951171875,2459.510009765625,2445.139892578125,2452.3798828125,2452.3798828125,1990600000
+2006-12-06,2447.5400390625,2451.860107421875,2436.469970703125,2445.860107421875,2445.860107421875,1889000000
+2006-12-07,2449.639892578125,2454.909912109375,2427.68994140625,2427.68994140625,2427.68994140625,2051030000
+2006-12-08,2423.669921875,2447.030029296875,2416.77001953125,2437.360107421875,2437.360107421875,1840600000
+2006-12-11,2437.360107421875,2453.219970703125,2429.969970703125,2442.860107421875,2442.860107421875,1813340000
+2006-12-12,2443.030029296875,2444.719970703125,2419.320068359375,2431.60009765625,2431.60009765625,1927540000
+2006-12-13,2444.1201171875,2444.1201171875,2423.8701171875,2432.409912109375,2432.409912109375,1782430000
+2006-12-14,2435.75,2461.31005859375,2435.75,2453.85009765625,2453.85009765625,1889510000
+2006-12-15,2467.360107421875,2470.02001953125,2455.239990234375,2457.199951171875,2457.199951171875,2324650000
+2006-12-18,2462.429931640625,2470.949951171875,2428.659912109375,2435.570068359375,2435.570068359375,1936350000
+2006-12-19,2420.080078125,2437.330078125,2408.85009765625,2429.550048828125,2429.550048828125,1960720000
+2006-12-20,2432.0,2443.340087890625,2426.409912109375,2427.610107421875,2427.610107421875,1749530000
+2006-12-21,2430.139892578125,2433.1298828125,2408.989990234375,2415.85009765625,2415.85009765625,1732880000
+2006-12-22,2415.97998046875,2416.489990234375,2400.719970703125,2401.179931640625,2401.179931640625,1306530000
+2006-12-26,2398.219970703125,2414.2099609375,2397.679931640625,2413.510009765625,2413.510009765625,1016200000
+2006-12-27,2418.780029296875,2432.72998046875,2418.780029296875,2431.219970703125,2431.219970703125,1216260000
+2006-12-28,2425.320068359375,2432.47998046875,2420.909912109375,2425.570068359375,2425.570068359375,1237530000
+2006-12-29,2423.030029296875,2437.3798828125,2413.429931640625,2415.2900390625,2415.2900390625,1413920000
+2007-01-03,2429.719970703125,2454.6201171875,2394.659912109375,2423.159912109375,2423.159912109375,2435280000
+2007-01-04,2423.820068359375,2460.510009765625,2413.75,2453.429931640625,2453.429931640625,2104210000
+2007-01-05,2445.070068359375,2445.070068359375,2420.590087890625,2434.25,2434.25,2060360000
+2007-01-08,2435.25,2445.6298828125,2421.1298828125,2438.199951171875,2438.199951171875,1905620000
+2007-01-09,2443.260009765625,2449.8701171875,2423.56005859375,2443.830078125,2443.830078125,2144160000
+2007-01-10,2434.0400390625,2461.340087890625,2427.89990234375,2459.330078125,2459.330078125,2274210000
+2007-01-11,2464.889892578125,2489.4599609375,2463.389892578125,2484.85009765625,2484.85009765625,2436270000
+2007-01-12,2481.719970703125,2502.820068359375,2481.5400390625,2502.820068359375,2502.820068359375,2175810000
+2007-01-16,2504.56005859375,2508.929931640625,2493.919921875,2497.780029296875,2497.780029296875,2139550000
+2007-01-17,2487.889892578125,2496.929931640625,2475.830078125,2479.419921875,2479.419921875,2273880000
+2007-01-18,2475.330078125,2475.800048828125,2438.110107421875,2443.2099609375,2443.2099609375,2456180000
+2007-01-19,2437.6298828125,2453.7900390625,2435.679931640625,2451.31005859375,2451.31005859375,2037890000
+2007-01-22,2454.5,2454.659912109375,2422.919921875,2431.070068359375,2431.070068359375,1900860000
+2007-01-23,2428.260009765625,2447.030029296875,2425.97998046875,2431.409912109375,2431.409912109375,2001100000
+2007-01-24,2443.010009765625,2466.280029296875,2440.820068359375,2466.280029296875,2466.280029296875,2202040000
+2007-01-25,2469.27001953125,2470.510009765625,2430.56005859375,2434.239990234375,2434.239990234375,2202280000
+2007-01-26,2441.10009765625,2443.43994140625,2418.610107421875,2435.489990234375,2435.489990234375,2067080000
+2007-01-29,2434.639892578125,2451.830078125,2431.31005859375,2441.090087890625,2441.090087890625,1915400000
+2007-01-30,2446.659912109375,2451.0,2437.419921875,2448.639892578125,2448.639892578125,1769600000
+2007-01-31,2443.330078125,2471.199951171875,2433.760009765625,2463.929931640625,2463.929931640625,2186710000
+2007-02-01,2474.080078125,2481.3798828125,2458.7099609375,2468.3798828125,2468.3798828125,2170040000
+2007-02-02,2474.18994140625,2478.409912109375,2466.56005859375,2475.8798828125,2475.8798828125,1876770000
+2007-02-05,2475.030029296875,2481.570068359375,2466.179931640625,2470.60009765625,2470.60009765625,1875310000
+2007-02-06,2475.780029296875,2478.239990234375,2454.60009765625,2471.489990234375,2471.489990234375,2113710000
+2007-02-07,2483.72998046875,2495.27001953125,2475.570068359375,2490.5,2490.5,2198410000
+2007-02-08,2484.5,2492.409912109375,2477.7099609375,2488.669921875,2488.669921875,1995880000
+2007-02-09,2491.64990234375,2496.52001953125,2453.43994140625,2459.820068359375,2459.820068359375,2186590000
+2007-02-12,2460.6298828125,2460.6298828125,2444.679931640625,2450.3798828125,2450.3798828125,1840250000
+2007-02-13,2455.25,2464.56005859375,2452.169921875,2459.8798828125,2459.8798828125,1821390000
+2007-02-14,2468.0400390625,2494.510009765625,2468.0400390625,2488.3798828125,2488.3798828125,2173580000
+2007-02-15,2489.840087890625,2498.3701171875,2485.510009765625,2497.10009765625,2497.10009765625,1949670000
+2007-02-16,2491.47998046875,2497.919921875,2482.659912109375,2496.31005859375,2496.31005859375,1887430000
+2007-02-20,2491.75,2514.219970703125,2479.919921875,2513.0400390625,2513.0400390625,2165590000
+2007-02-21,2503.5400390625,2518.419921875,2500.9599609375,2518.419921875,2518.419921875,2012450000
+2007-02-22,2523.360107421875,2531.419921875,2509.06005859375,2524.93994140625,2524.93994140625,1850960000
+2007-02-23,2522.530029296875,2522.840087890625,2506.949951171875,2515.10009765625,2515.10009765625,2012220000
+2007-02-26,2525.0400390625,2525.97998046875,2492.5400390625,2504.52001953125,2504.52001953125,1912480000
+2007-02-27,2468.739990234375,2470.919921875,2402.360107421875,2407.860107421875,2407.860107421875,3037380000
+2007-02-28,2411.889892578125,2431.860107421875,2395.35009765625,2416.14990234375,2416.14990234375,2620450000
+2007-03-01,2377.179931640625,2419.14990234375,2359.43994140625,2404.2099609375,2404.2099609375,2710750000
+2007-03-02,2389.860107421875,2401.260009765625,2368.0,2368.0,2368.0,2352790000
+2007-03-05,2368.0,2377.840087890625,2340.39990234375,2340.679931640625,2340.679931640625,2291680000
+2007-03-06,2363.14990234375,2390.139892578125,2361.27001953125,2385.139892578125,2385.139892578125,2121430000
+2007-03-07,2382.64990234375,2388.780029296875,2371.919921875,2374.639892578125,2374.639892578125,1959330000
+2007-03-08,2396.550048828125,2402.199951171875,2382.0,2387.72998046875,2387.72998046875,1989910000
+2007-03-09,2403.1298828125,2404.800048828125,2375.570068359375,2387.550048828125,2387.550048828125,1875050000
+2007-03-12,2385.139892578125,2404.02001953125,2384.389892578125,2402.2900390625,2402.2900390625,1637980000
+2007-03-13,2388.860107421875,2395.97998046875,2350.570068359375,2350.570068359375,2350.570068359375,2235000000
+2007-03-14,2350.93994140625,2371.739990234375,2331.570068359375,2371.739990234375,2371.739990234375,2255630000
+2007-03-15,2371.02001953125,2382.6201171875,2367.739990234375,2378.699951171875,2378.699951171875,1690430000
+2007-03-16,2376.820068359375,2385.320068359375,2364.360107421875,2372.659912109375,2372.659912109375,2031650000
+2007-03-19,2384.659912109375,2399.800048828125,2381.550048828125,2394.409912109375,2394.409912109375,1650970000
+2007-03-20,2394.820068359375,2412.639892578125,2393.18994140625,2408.2099609375,2408.2099609375,1761940000
+2007-03-21,2415.5400390625,2455.919921875,2405.389892578125,2455.919921875,2455.919921875,2158740000
+2007-03-22,2457.06005859375,2457.3701171875,2442.510009765625,2451.739990234375,2451.739990234375,1887290000
+2007-03-23,2451.830078125,2459.9599609375,2447.81005859375,2448.929931640625,2448.929931640625,1634470000
+2007-03-26,2451.60009765625,2455.6298828125,2428.0,2455.6298828125,2455.6298828125,1817870000
+2007-03-27,2448.919921875,2450.030029296875,2435.18994140625,2437.429931640625,2437.429931640625,1708060000
+2007-03-28,2427.18994140625,2434.320068359375,2413.090087890625,2417.10009765625,2417.10009765625,1868310000
+2007-03-29,2432.5,2433.0400390625,2396.830078125,2417.8798828125,2417.8798828125,1926070000
+2007-03-30,2419.909912109375,2432.199951171875,2403.010009765625,2421.639892578125,2421.639892578125,1998550000
+2007-04-02,2425.360107421875,2427.93994140625,2409.0400390625,2422.260009765625,2422.260009765625,1784170000
+2007-04-03,2432.300048828125,2456.169921875,2432.300048828125,2450.330078125,2450.330078125,1932030000
+2007-04-04,2451.93994140625,2461.489990234375,2448.68994140625,2458.68994140625,2458.68994140625,1933300000
+2007-04-05,2457.64990234375,2471.340087890625,2455.60009765625,2471.340087890625,2471.340087890625,1537800000
+2007-04-09,2478.02001953125,2478.679931640625,2464.570068359375,2469.179931640625,2469.179931640625,1714880000
+2007-04-10,2468.1298828125,2479.4599609375,2468.030029296875,2477.610107421875,2477.610107421875,1834530000
+2007-04-11,2477.760009765625,2478.510009765625,2452.050048828125,2459.31005859375,2459.31005859375,1957970000
+2007-04-12,2455.719970703125,2480.409912109375,2448.7099609375,2480.320068359375,2480.320068359375,1905500000
+2007-04-13,2479.68994140625,2491.93994140625,2468.22998046875,2491.93994140625,2491.93994140625,1834320000
+2007-04-16,2500.550048828125,2519.030029296875,2500.550048828125,2518.330078125,2518.330078125,1779410000
+2007-04-17,2519.1201171875,2522.070068359375,2510.60009765625,2516.949951171875,2516.949951171875,1900920000
+2007-04-18,2507.340087890625,2518.2099609375,2499.64990234375,2510.5,2510.5,2046760000
+2007-04-19,2497.219970703125,2515.949951171875,2490.340087890625,2505.35009765625,2505.35009765625,2112920000
+2007-04-20,2525.22998046875,2532.239990234375,2515.239990234375,2526.389892578125,2526.389892578125,2084270000
+2007-04-23,2525.77001953125,2531.39990234375,2518.469970703125,2523.669921875,2523.669921875,1928530000
+2007-04-24,2528.389892578125,2529.47998046875,2509.260009765625,2524.5400390625,2524.5400390625,2220610000
+2007-04-25,2533.5400390625,2551.389892578125,2523.840087890625,2547.889892578125,2547.889892578125,2644120000
+2007-04-26,2551.489990234375,2560.639892578125,2544.1201171875,2554.4599609375,2554.4599609375,2406090000
+2007-04-27,2554.47998046875,2562.989990234375,2550.10009765625,2557.2099609375,2557.2099609375,2078160000
+2007-04-30,2558.050048828125,2558.75,2525.090087890625,2525.090087890625,2525.090087890625,2080710000
+2007-05-01,2529.949951171875,2532.3701171875,2510.570068359375,2531.530029296875,2531.530029296875,2351750000
+2007-05-02,2531.9599609375,2562.780029296875,2531.9599609375,2557.840087890625,2557.840087890625,2073150000
+2007-05-03,2560.85009765625,2569.800048828125,2555.840087890625,2565.4599609375,2565.4599609375,2137140000
+2007-05-04,2574.5,2577.9599609375,2561.72998046875,2572.14990234375,2572.14990234375,2214130000
+2007-05-07,2572.639892578125,2580.06005859375,2569.219970703125,2570.949951171875,2570.949951171875,1652300000
+2007-05-08,2563.179931640625,2571.75,2551.14990234375,2571.75,2571.75,1897750000
+2007-05-09,2557.6298828125,2579.97998046875,2555.7099609375,2576.340087890625,2576.340087890625,2104220000
+2007-05-10,2564.800048828125,2570.72998046875,2533.1201171875,2533.739990234375,2533.739990234375,2237610000
+2007-05-11,2541.659912109375,2562.449951171875,2539.669921875,2562.219970703125,2562.219970703125,1725550000
+2007-05-14,2564.050048828125,2568.929931640625,2537.919921875,2546.43994140625,2546.43994140625,1941450000
+2007-05-15,2544.669921875,2557.780029296875,2523.830078125,2525.2900390625,2525.2900390625,2187760000
+2007-05-16,2532.7099609375,2547.419921875,2519.35009765625,2547.419921875,2547.419921875,2061050000
+2007-05-17,2544.320068359375,2547.7099609375,2535.469970703125,2539.3798828125,2539.3798828125,1924890000
+2007-05-18,2548.070068359375,2559.030029296875,2540.669921875,2558.449951171875,2558.449951171875,1996930000
+2007-05-21,2560.929931640625,2587.8701171875,2560.85009765625,2578.7900390625,2578.7900390625,1974220000
+2007-05-22,2580.0400390625,2593.030029296875,2573.949951171875,2588.02001953125,2588.02001953125,1943950000
+2007-05-23,2592.6201171875,2600.93994140625,2576.22998046875,2577.050048828125,2577.050048828125,2011060000
+2007-05-24,2577.2099609375,2585.72998046875,2531.280029296875,2537.919921875,2537.919921875,2350850000
+2007-05-25,2547.409912109375,2560.030029296875,2544.4599609375,2557.18994140625,2557.18994140625,1559700000
+2007-05-29,2561.0400390625,2576.360107421875,2558.39990234375,2572.06005859375,2572.06005859375,1651000000
+2007-05-30,2556.169921875,2592.590087890625,2551.679931640625,2592.590087890625,2592.590087890625,1969150000
+2007-05-31,2599.469970703125,2607.89990234375,2594.2900390625,2604.52001953125,2604.52001953125,2286850000
+2007-06-01,2614.010009765625,2626.39990234375,2608.68994140625,2613.919921875,2613.919921875,1880030000
+2007-06-04,2606.050048828125,2619.75,2604.85009765625,2618.2900390625,2618.2900390625,1947220000
+2007-06-05,2611.159912109375,2613.31005859375,2595.010009765625,2611.22998046875,2611.22998046875,2182810000
+2007-06-06,2599.56005859375,2599.56005859375,2578.81005859375,2587.179931640625,2587.179931640625,2163430000
+2007-06-07,2577.3701171875,2585.72998046875,2541.3798828125,2541.3798828125,2541.3798828125,2716240000
+2007-06-08,2541.139892578125,2573.739990234375,2534.969970703125,2573.5400390625,2573.5400390625,1908130000
+2007-06-11,2569.639892578125,2584.820068359375,2566.840087890625,2572.14990234375,2572.14990234375,1614980000
+2007-06-12,2560.409912109375,2576.889892578125,2547.989990234375,2549.77001953125,2549.77001953125,2047210000
+2007-06-13,2558.469970703125,2582.31005859375,2556.719970703125,2582.31005859375,2582.31005859375,2086610000
+2007-06-14,2584.139892578125,2604.760009765625,2583.929931640625,2599.409912109375,2599.409912109375,1936220000
+2007-06-15,2625.330078125,2630.510009765625,2620.719970703125,2626.7099609375,2626.7099609375,2420750000
+2007-06-18,2631.340087890625,2631.449951171875,2617.659912109375,2626.60009765625,2626.60009765625,1717120000
+2007-06-19,2620.31005859375,2631.300048828125,2612.419921875,2626.760009765625,2626.760009765625,1871880000
+2007-06-20,2632.199951171875,2634.60009765625,2599.6298828125,2599.9599609375,2599.9599609375,2793260000
+2007-06-21,2597.64990234375,2618.5400390625,2586.050048828125,2616.9599609375,2616.9599609375,2562640000
+2007-06-22,2610.360107421875,2612.75,2583.239990234375,2588.9599609375,2588.9599609375,3240350000
+2007-06-25,2590.590087890625,2605.8701171875,2568.5,2577.080078125,2577.080078125,2039010000
+2007-06-26,2589.219970703125,2590.889892578125,2566.340087890625,2574.159912109375,2574.159912109375,2100330000
+2007-06-27,2563.830078125,2605.919921875,2560.449951171875,2605.35009765625,2605.35009765625,2020260000
+2007-06-28,2606.139892578125,2624.60009765625,2604.60009765625,2608.3701171875,2608.3701171875,1923410000
+2007-06-29,2619.93994140625,2626.56005859375,2590.090087890625,2603.22998046875,2603.22998046875,2168420000
+2007-07-02,2617.389892578125,2632.300048828125,2614.840087890625,2632.300048828125,2632.300048828125,1853840000
+2007-07-03,2636.7099609375,2644.949951171875,2635.0,2644.949951171875,2644.949951171875,1089120000
+2007-07-05,2646.300048828125,2658.010009765625,2637.780029296875,2656.64990234375,2656.64990234375,1694530000
+2007-07-06,2656.300048828125,2667.969970703125,2649.050048828125,2666.510009765625,2666.510009765625,1597110000
+2007-07-09,2668.989990234375,2672.590087890625,2660.64990234375,2670.02001953125,2670.02001953125,1895200000
+2007-07-10,2657.8701171875,2662.550048828125,2637.659912109375,2639.159912109375,2639.159912109375,2229340000
+2007-07-11,2637.1201171875,2652.340087890625,2631.889892578125,2651.7900390625,2651.7900390625,2014260000
+2007-07-12,2662.760009765625,2701.72998046875,2662.52001953125,2701.72998046875,2701.72998046875,2166350000
+2007-07-13,2696.9599609375,2707.639892578125,2694.090087890625,2707.0,2707.0,1729190000
+2007-07-16,2703.39990234375,2712.1298828125,2693.7099609375,2697.330078125,2697.330078125,1751060000
+2007-07-17,2702.10009765625,2719.93994140625,2701.56005859375,2712.2900390625,2712.2900390625,2158690000
+2007-07-18,2695.280029296875,2699.8701171875,2674.260009765625,2699.489990234375,2699.489990234375,2257380000
+2007-07-19,2716.659912109375,2724.739990234375,2710.840087890625,2720.0400390625,2720.0400390625,2177500000
+2007-07-20,2709.989990234375,2710.320068359375,2674.639892578125,2687.60009765625,2687.60009765625,2335920000
+2007-07-23,2698.489990234375,2705.030029296875,2688.409912109375,2690.580078125,2690.580078125,2034080000
+2007-07-24,2673.699951171875,2682.39990234375,2634.030029296875,2639.860107421875,2639.860107421875,2463270000
+2007-07-25,2660.18994140625,2665.81005859375,2628.14990234375,2648.169921875,2648.169921875,2482250000
+2007-07-26,2620.75,2632.4599609375,2563.81005859375,2599.340087890625,2599.340087890625,3392140000
+2007-07-27,2599.8701171875,2608.989990234375,2562.06005859375,2562.239990234375,2562.239990234375,2705290000
+2007-07-30,2568.139892578125,2592.0,2552.31005859375,2583.280029296875,2583.280029296875,2291710000
+2007-07-31,2606.320068359375,2607.449951171875,2545.89990234375,2546.27001953125,2546.27001953125,2789130000
+2007-08-01,2538.5,2557.110107421875,2515.81005859375,2553.8701171875,2553.8701171875,2912270000
+2007-08-02,2557.590087890625,2579.280029296875,2553.139892578125,2575.97998046875,2575.97998046875,2456970000
+2007-08-03,2572.919921875,2575.580078125,2511.1201171875,2511.25,2511.25,2504430000
+2007-08-06,2524.8701171875,2547.330078125,2491.9599609375,2547.330078125,2547.330078125,2815560000
+2007-08-07,2532.780029296875,2577.81005859375,2523.43994140625,2561.60009765625,2561.60009765625,2704030000
+2007-08-08,2582.60009765625,2627.75,2582.60009765625,2612.97998046875,2612.97998046875,3542890000
+2007-08-09,2573.030029296875,2615.929931640625,2556.489990234375,2556.489990234375,2556.489990234375,3593450000
+2007-08-10,2529.5400390625,2569.25,2503.159912109375,2544.889892578125,2544.889892578125,3202570000
+2007-08-13,2566.60009765625,2572.510009765625,2541.35009765625,2542.239990234375,2542.239990234375,2154750000
+2007-08-14,2549.260009765625,2552.489990234375,2499.1201171875,2499.1201171875,2499.1201171875,1982860000
+2007-08-15,2492.760009765625,2520.389892578125,2457.889892578125,2458.830078125,2458.830078125,2259870000
+2007-08-16,2440.909912109375,2460.5,2386.68994140625,2451.070068359375,2451.070068359375,3279620000
+2007-08-17,2510.3798828125,2524.9599609375,2466.360107421875,2505.030029296875,2505.030029296875,2580340000
+2007-08-20,2511.070068359375,2516.31005859375,2487.43994140625,2508.590087890625,2508.590087890625,1656440000
+2007-08-21,2502.31005859375,2529.659912109375,2500.659912109375,2521.300048828125,2521.300048828125,1677080000
+2007-08-22,2542.989990234375,2554.89990234375,2533.739990234375,2552.800048828125,2552.800048828125,1787060000
+2007-08-23,2562.409912109375,2565.35009765625,2530.570068359375,2541.699951171875,2541.699951171875,1622880000
+2007-08-24,2539.64990234375,2576.68994140625,2534.639892578125,2576.68994140625,2576.68994140625,1624860000
+2007-08-27,2570.409912109375,2573.830078125,2557.47998046875,2561.25,2561.25,1314030000
+2007-08-28,2546.389892578125,2548.06005859375,2500.550048828125,2500.639892578125,2500.639892578125,1562800000
+2007-08-29,2518.820068359375,2563.159912109375,2512.60009765625,2563.159912109375,2563.159912109375,1649720000
+2007-08-30,2545.080078125,2587.860107421875,2542.47998046875,2565.300048828125,2565.300048828125,1704910000
+2007-08-31,2596.18994140625,2603.110107421875,2579.7900390625,2596.360107421875,2596.360107421875,1536640000
+2007-09-04,2596.3798828125,2644.449951171875,2596.3798828125,2630.239990234375,2630.239990234375,1863090000
+2007-09-05,2618.280029296875,2621.5400390625,2596.699951171875,2605.949951171875,2605.949951171875,1921820000
+2007-09-06,2615.739990234375,2620.889892578125,2595.52001953125,2614.320068359375,2614.320068359375,1795220000
+2007-09-07,2581.47998046875,2584.280029296875,2556.590087890625,2565.699951171875,2565.699951171875,1906520000
+2007-09-10,2581.780029296875,2588.8798828125,2536.929931640625,2559.110107421875,2559.110107421875,1771430000
+2007-09-11,2573.280029296875,2598.93994140625,2572.860107421875,2597.469970703125,2597.469970703125,1743730000
+2007-09-12,2592.830078125,2612.179931640625,2590.3798828125,2592.070068359375,2592.070068359375,1888570000
+2007-09-13,2607.1298828125,2612.699951171875,2589.409912109375,2601.06005859375,2601.06005859375,1666510000
+2007-09-14,2582.14990234375,2603.6298828125,2577.72998046875,2602.179931640625,2602.179931640625,1586580000
+2007-09-17,2594.0400390625,2596.090087890625,2575.360107421875,2581.659912109375,2581.659912109375,1407780000
+2007-09-18,2592.9599609375,2651.659912109375,2583.139892578125,2651.659912109375,2651.659912109375,2083620000
+2007-09-19,2665.889892578125,2683.02001953125,2654.89990234375,2666.47998046875,2666.47998046875,2183810000
+2007-09-20,2659.580078125,2669.429931640625,2648.070068359375,2654.2900390625,2654.2900390625,1751460000
+2007-09-21,2670.75,2678.68994140625,2666.320068359375,2671.219970703125,2671.219970703125,2268300000
+2007-09-24,2676.419921875,2692.159912109375,2660.52001953125,2667.949951171875,2667.949951171875,1848950000
+2007-09-25,2658.530029296875,2683.919921875,2656.330078125,2683.449951171875,2683.449951171875,1910890000
+2007-09-26,2696.530029296875,2709.22998046875,2689.590087890625,2699.030029296875,2699.030029296875,1984010000
+2007-09-27,2711.820068359375,2712.7900390625,2702.02001953125,2709.590087890625,2709.590087890625,1745070000
+2007-09-28,2709.64990234375,2716.75,2692.02001953125,2701.5,2701.5,1929890000
+2007-10-01,2704.25,2743.530029296875,2704.25,2740.989990234375,2740.989990234375,1914080000
+2007-10-02,2740.64990234375,2747.110107421875,2732.68994140625,2747.110107421875,2747.110107421875,1740460000
+2007-10-03,2734.320068359375,2746.139892578125,2721.22998046875,2729.429931640625,2729.429931640625,1851090000
+2007-10-04,2735.389892578125,2735.52001953125,2718.050048828125,2733.570068359375,2733.570068359375,1695520000
+2007-10-05,2754.679931640625,2784.929931640625,2749.85009765625,2780.320068359375,2780.320068359375,2012860000
+2007-10-08,2777.719970703125,2787.3701171875,2771.60009765625,2787.3701171875,2787.3701171875,1496610000
+2007-10-09,2793.949951171875,2806.409912109375,2784.52001953125,2803.909912109375,2803.909912109375,1865120000
+2007-10-10,2805.43994140625,2813.669921875,2795.97998046875,2811.610107421875,2811.610107421875,1916630000
+2007-10-11,2824.550048828125,2834.0,2757.760009765625,2772.199951171875,2772.199951171875,2508690000
+2007-10-12,2779.7900390625,2806.179931640625,2778.2900390625,2805.679931640625,2805.679931640625,1957790000
+2007-10-15,2809.169921875,2811.659912109375,2764.679931640625,2780.050048828125,2780.050048828125,1967120000
+2007-10-16,2770.030029296875,2781.800048828125,2759.429931640625,2763.909912109375,2763.909912109375,2038520000
+2007-10-17,2801.659912109375,2803.9599609375,2755.260009765625,2792.669921875,2792.669921875,2400080000
+2007-10-18,2778.31005859375,2803.260009765625,2770.110107421875,2799.31005859375,2799.31005859375,1973010000
+2007-10-19,2799.320068359375,2799.320068359375,2725.159912109375,2725.159912109375,2725.159912109375,2371650000
+2007-10-22,2705.860107421875,2755.469970703125,2698.139892578125,2753.929931640625,2753.929931640625,1958710000
+2007-10-23,2775.52001953125,2799.260009765625,2758.530029296875,2799.260009765625,2799.260009765625,2335770000
+2007-10-24,2775.330078125,2781.9599609375,2720.300048828125,2774.760009765625,2774.760009765625,2739680000
+2007-10-25,2777.590087890625,2787.2900390625,2733.080078125,2750.860107421875,2750.860107421875,2753360000
+2007-10-26,2806.52001953125,2810.31005859375,2776.530029296875,2804.18994140625,2804.18994140625,2583680000
+2007-10-29,2815.159912109375,2825.3701171875,2805.25,2817.43994140625,2817.43994140625,2014730000
+2007-10-30,2807.320068359375,2828.820068359375,2803.669921875,2816.7099609375,2816.7099609375,2121930000
+2007-10-31,2827.800048828125,2861.510009765625,2815.669921875,2859.1201171875,2859.1201171875,2534530000
+2007-11-01,2835.0,2835.6298828125,2793.169921875,2794.830078125,2794.830078125,2528410000
+2007-11-02,2812.7900390625,2817.030029296875,2773.820068359375,2810.3798828125,2810.3798828125,2426050000
+2007-11-05,2782.800048828125,2807.510009765625,2771.909912109375,2795.179931640625,2795.179931640625,2092590000
+2007-11-06,2809.81005859375,2825.469970703125,2780.219970703125,2825.179931640625,2825.179931640625,2482160000
+2007-11-07,2798.449951171875,2810.18994140625,2748.31005859375,2748.760009765625,2748.760009765625,2491180000
+2007-11-08,2748.39990234375,2753.050048828125,2648.030029296875,2696.0,2696.0,3461810000
+2007-11-09,2648.9599609375,2668.7900390625,2624.429931640625,2627.93994140625,2627.93994140625,2955790000
+2007-11-12,2619.409912109375,2643.0,2583.0,2584.1298828125,2584.1298828125,2820740000
+2007-11-13,2613.3701171875,2673.64990234375,2613.3701171875,2673.64990234375,2673.64990234375,2662780000
+2007-11-14,2698.030029296875,2698.35009765625,2636.320068359375,2644.320068359375,2644.320068359375,2420260000
+2007-11-15,2636.27001953125,2652.64990234375,2601.389892578125,2618.510009765625,2618.510009765625,2289480000
+2007-11-16,2631.81005859375,2640.030029296875,2596.590087890625,2637.239990234375,2637.239990234375,2515680000
+2007-11-19,2622.43994140625,2628.14990234375,2583.260009765625,2593.3798828125,2593.3798828125,2188010000
+2007-11-20,2603.530029296875,2633.820068359375,2554.320068359375,2596.81005859375,2596.81005859375,2607370000
+2007-11-21,2570.530029296875,2597.169921875,2542.699951171875,2562.14990234375,2562.14990234375,2034730000
+2007-11-23,2578.989990234375,2601.550048828125,2567.580078125,2596.60009765625,2596.60009765625,804330000
+2007-11-26,2599.820068359375,2613.68994140625,2539.81005859375,2540.989990234375,2540.989990234375,2019400000
+2007-11-27,2557.97998046875,2585.929931640625,2546.3701171875,2580.800048828125,2580.800048828125,2166930000
+2007-11-28,2607.330078125,2667.929931640625,2606.860107421875,2662.909912109375,2662.909912109375,2518580000
+2007-11-29,2653.360107421875,2675.2099609375,2648.489990234375,2668.1298828125,2668.1298828125,2157170000
+2007-11-30,2693.610107421875,2696.239990234375,2642.25,2660.9599609375,2660.9599609375,2571340000
+2007-12-03,2654.909912109375,2667.820068359375,2636.9599609375,2637.1298828125,2637.1298828125,1994710000
+2007-12-04,2620.340087890625,2636.010009765625,2613.830078125,2619.830078125,2619.830078125,2044740000
+2007-12-05,2648.9599609375,2671.719970703125,2647.409912109375,2666.360107421875,2666.360107421875,2258840000
+2007-12-06,2665.8701171875,2709.10009765625,2664.7099609375,2709.030029296875,2709.030029296875,1970680000
+2007-12-07,2710.330078125,2711.9599609375,2695.9599609375,2706.159912109375,2706.159912109375,1855070000
+2007-12-10,2710.72998046875,2727.840087890625,2706.590087890625,2718.949951171875,2718.949951171875,1776540000
+2007-12-11,2723.090087890625,2734.820068359375,2650.219970703125,2652.35009765625,2652.35009765625,2195200000
+2007-12-12,2703.260009765625,2712.590087890625,2638.820068359375,2671.139892578125,2671.139892578125,2311900000
+2007-12-13,2651.449951171875,2670.330078125,2641.570068359375,2668.489990234375,2668.489990234375,2143760000
+2007-12-14,2647.679931640625,2671.8798828125,2634.75,2635.739990234375,2635.739990234375,1902390000
+2007-12-17,2623.22998046875,2626.3701171875,2574.4599609375,2574.4599609375,2574.4599609375,1873110000
+2007-12-18,2597.590087890625,2604.3798828125,2553.989990234375,2596.030029296875,2596.030029296875,1982590000
+2007-12-19,2593.330078125,2609.72998046875,2583.320068359375,2601.010009765625,2601.010009765625,1835920000
+2007-12-20,2628.1201171875,2640.8798828125,2605.2099609375,2640.860107421875,2640.860107421875,1960470000
+2007-12-21,2676.85009765625,2691.989990234375,2671.590087890625,2691.989990234375,2691.989990234375,2508800000
+2007-12-24,2694.35009765625,2715.77001953125,2694.35009765625,2713.5,2713.5,778620000
+2007-12-26,2702.820068359375,2727.550048828125,2698.47998046875,2724.409912109375,2724.409912109375,1241830000
+2007-12-27,2715.02001953125,2717.1201171875,2675.889892578125,2676.7900390625,2676.7900390625,2324820000
+2007-12-28,2693.360107421875,2697.77001953125,2661.7900390625,2674.4599609375,2674.4599609375,1338850000
+2007-12-31,2663.780029296875,2668.610107421875,2646.090087890625,2652.280029296875,2652.280029296875,1454550000
+2008-01-02,2653.909912109375,2661.5,2597.81005859375,2609.6298828125,2609.6298828125,2076690000
+2008-01-03,2611.9599609375,2624.27001953125,2592.179931640625,2602.679931640625,2602.679931640625,1970200000
+2008-01-04,2571.080078125,2571.080078125,2502.679931640625,2504.64990234375,2504.64990234375,2516310000
+2008-01-07,2514.14990234375,2521.6201171875,2471.22998046875,2499.4599609375,2499.4599609375,2600100000
+2008-01-08,2506.969970703125,2527.419921875,2440.510009765625,2440.510009765625,2440.510009765625,2566480000
+2008-01-09,2443.85009765625,2474.550048828125,2407.389892578125,2474.550048828125,2474.550048828125,2821160000
+2008-01-10,2452.1201171875,2503.550048828125,2446.800048828125,2488.52001953125,2488.52001953125,2640400000
+2008-01-11,2471.860107421875,2473.949951171875,2428.85009765625,2439.93994140625,2439.93994140625,2355490000
+2008-01-14,2470.8701171875,2483.1298828125,2455.340087890625,2478.300048828125,2478.300048828125,2134230000
+2008-01-15,2449.0400390625,2455.2900390625,2412.469970703125,2417.590087890625,2417.590087890625,2390120000
+2008-01-16,2390.56005859375,2429.580078125,2361.219970703125,2394.590087890625,2394.590087890625,3397330000
+2008-01-17,2405.739990234375,2416.510009765625,2343.64990234375,2346.89990234375,2346.89990234375,2785930000
+2008-01-18,2365.56005859375,2384.2099609375,2323.2900390625,2340.02001953125,2340.02001953125,2991360000
+2008-01-22,2221.199951171875,2318.60009765625,2221.199951171875,2292.27001953125,2292.27001953125,3161430000
+2008-01-23,2226.77001953125,2320.1298828125,2202.5400390625,2316.409912109375,2316.409912109375,3650250000
+2008-01-24,2328.860107421875,2361.889892578125,2326.3701171875,2360.919921875,2360.919921875,2928900000
+2008-01-25,2402.800048828125,2408.219970703125,2322.56005859375,2326.199951171875,2326.199951171875,2599410000
+2008-01-28,2324.85009765625,2349.909912109375,2306.639892578125,2349.909912109375,2349.909912109375,2033860000
+2008-01-29,2360.429931640625,2362.110107421875,2332.0,2358.06005859375,2358.06005859375,2160040000
+2008-01-30,2346.360107421875,2396.0,2343.8798828125,2349.0,2349.0,2618850000
+2008-01-31,2317.110107421875,2403.4599609375,2313.52001953125,2389.860107421875,2389.860107421875,2813420000
+2008-02-01,2392.580078125,2419.22998046875,2374.5,2413.360107421875,2413.360107421875,3060180000
+2008-02-04,2413.419921875,2413.419921875,2382.090087890625,2382.85009765625,2382.85009765625,2050940000
+2008-02-05,2344.81005859375,2359.429931640625,2309.570068359375,2309.570068359375,2309.570068359375,2501820000
+2008-02-06,2327.179931640625,2338.27001953125,2277.27001953125,2278.75,2278.75,2362020000
+2008-02-07,2259.6201171875,2318.52001953125,2252.64990234375,2293.030029296875,2293.030029296875,2946360000
+2008-02-08,2290.5,2318.669921875,2280.27001953125,2304.85009765625,2304.85009765625,2229330000
+2008-02-11,2310.75,2326.22998046875,2294.419921875,2320.06005859375,2320.06005859375,2072270000
+2008-02-12,2333.31005859375,2349.550048828125,2305.830078125,2320.0400390625,2320.0400390625,2183530000
+2008-02-13,2347.219970703125,2373.929931640625,2338.909912109375,2373.929931640625,2373.929931640625,2174670000
+2008-02-14,2376.219970703125,2376.219970703125,2328.590087890625,2332.5400390625,2332.5400390625,2267580000
+2008-02-15,2320.580078125,2329.169921875,2305.81005859375,2321.800048828125,2321.800048828125,1999540000
+2008-02-19,2348.97998046875,2352.7900390625,2300.10009765625,2306.199951171875,2306.199951171875,1988690000
+2008-02-20,2292.820068359375,2331.699951171875,2291.239990234375,2327.10009765625,2327.10009765625,2258180000
+2008-02-21,2344.080078125,2353.7900390625,2294.77001953125,2299.780029296875,2299.780029296875,2277540000
+2008-02-22,2306.610107421875,2308.760009765625,2265.360107421875,2303.35009765625,2303.35009765625,2324450000
+2008-02-25,2303.409912109375,2333.7099609375,2294.3798828125,2327.47998046875,2327.47998046875,2152880000
+2008-02-26,2314.419921875,2361.10009765625,2311.320068359375,2344.989990234375,2344.989990234375,2263650000
+2008-02-27,2329.159912109375,2363.52001953125,2326.340087890625,2353.780029296875,2353.780029296875,2216540000
+2008-02-28,2342.56005859375,2352.8798828125,2324.469970703125,2331.570068359375,2331.570068359375,2032040000
+2008-02-29,2309.06005859375,2311.22998046875,2264.969970703125,2271.47998046875,2271.47998046875,2405360000
+2008-03-03,2271.260009765625,2275.75,2240.300048828125,2258.60009765625,2258.60009765625,2145070000
+2008-03-04,2244.2099609375,2266.3701171875,2221.090087890625,2260.280029296875,2260.280029296875,2669980000
+2008-03-05,2266.489990234375,2290.010009765625,2254.199951171875,2272.81005859375,2272.81005859375,2209090000
+2008-03-06,2265.669921875,2272.199951171875,2219.330078125,2220.5,2220.5,2165090000
+2008-03-07,2204.47998046875,2242.5,2186.929931640625,2212.489990234375,2212.489990234375,2386980000
+2008-03-10,2211.139892578125,2216.889892578125,2168.669921875,2169.340087890625,2169.340087890625,2101010000
+2008-03-11,2209.64990234375,2255.760009765625,2192.5,2255.760009765625,2255.760009765625,2526040000
+2008-03-12,2259.969970703125,2282.610107421875,2241.3798828125,2243.8701171875,2243.8701171875,2077140000
+2008-03-13,2219.280029296875,2272.550048828125,2199.3798828125,2263.610107421875,2263.610107421875,2419220000
+2008-03-14,2271.2099609375,2277.110107421875,2191.75,2212.489990234375,2212.489990234375,2547310000
+2008-03-17,2166.93994140625,2200.530029296875,2155.419921875,2177.010009765625,2177.010009765625,2338210000
+2008-03-18,2215.610107421875,2268.260009765625,2206.81005859375,2268.260009765625,2268.260009765625,2411630000
+2008-03-19,2272.1201171875,2280.89990234375,2209.9599609375,2209.9599609375,2209.9599609375,2265420000
+2008-03-20,2220.5,2258.110107421875,2208.1201171875,2258.110107421875,2258.110107421875,2764480000
+2008-03-24,2268.199951171875,2336.699951171875,2268.199951171875,2326.75,2326.75,2312600000
+2008-03-25,2329.159912109375,2346.780029296875,2312.06005859375,2341.050048828125,2341.050048828125,2099060000
+2008-03-26,2328.6201171875,2331.179931640625,2306.489990234375,2324.360107421875,2324.360107421875,1915210000
+2008-03-27,2315.0400390625,2315.909912109375,2280.469970703125,2280.830078125,2280.830078125,2038770000
+2008-03-28,2291.320068359375,2304.7099609375,2256.8701171875,2261.179931640625,2261.179931640625,1785770000
+2008-03-31,2265.14990234375,2289.699951171875,2260.590087890625,2279.10009765625,2279.10009765625,1788360000
+2008-04-01,2306.510009765625,2362.75,2305.39990234375,2362.75,2362.75,2160120000
+2008-04-02,2363.419921875,2381.2099609375,2347.780029296875,2361.39990234375,2361.39990234375,1996680000
+2008-04-03,2347.909912109375,2373.989990234375,2339.3798828125,2363.300048828125,2363.300048828125,1993480000
+2008-04-04,2366.909912109375,2391.929931640625,2351.760009765625,2370.97998046875,2370.97998046875,1977560000
+2008-04-07,2386.6201171875,2390.0400390625,2359.5400390625,2364.830078125,2364.830078125,1730020000
+2008-04-08,2353.580078125,2359.39990234375,2337.840087890625,2348.760009765625,2348.760009765625,1635290000
+2008-04-09,2351.93994140625,2353.5400390625,2311.449951171875,2322.1201171875,2322.1201171875,1922050000
+2008-04-10,2326.780029296875,2363.909912109375,2324.389892578125,2351.699951171875,2351.699951171875,2159000000
+2008-04-11,2327.699951171875,2328.449951171875,2286.18994140625,2290.239990234375,2290.239990234375,1902540000
+2008-04-14,2287.02001953125,2296.72998046875,2274.909912109375,2275.820068359375,2275.820068359375,1626710000
+2008-04-15,2287.429931640625,2291.1201171875,2266.2900390625,2286.0400390625,2286.0400390625,1884750000
+2008-04-16,2313.419921875,2352.2099609375,2313.419921875,2350.110107421875,2350.110107421875,2128770000
+2008-04-17,2347.320068359375,2348.31005859375,2327.659912109375,2341.830078125,2341.830078125,1779300000
+2008-04-18,2394.52001953125,2412.780029296875,2383.239990234375,2402.969970703125,2402.969970703125,2190920000
+2008-04-21,2393.070068359375,2410.969970703125,2389.820068359375,2408.0400390625,2408.0400390625,1601280000
+2008-04-22,2397.1201171875,2397.169921875,2361.669921875,2376.93994140625,2376.93994140625,1941680000
+2008-04-23,2391.639892578125,2412.530029296875,2382.77001953125,2405.2099609375,2405.2099609375,2181580000
+2008-04-24,2408.25,2447.280029296875,2383.760009765625,2428.919921875,2428.919921875,2337160000
+2008-04-25,2424.679931640625,2427.090087890625,2391.14990234375,2422.929931640625,2422.929931640625,1956260000
+2008-04-28,2422.6298828125,2437.0,2416.89990234375,2424.39990234375,2424.39990234375,1724680000
+2008-04-29,2420.0,2435.3798828125,2412.10009765625,2426.10009765625,2426.10009765625,1769030000
+2008-04-30,2434.199951171875,2451.18994140625,2406.3701171875,2412.800048828125,2412.800048828125,2127390000
+2008-05-01,2416.489990234375,2480.7099609375,2416.489990234375,2480.7099609375,2480.7099609375,2344770000
+2008-05-02,2499.139892578125,2499.139892578125,2461.4599609375,2476.989990234375,2476.989990234375,2279510000
+2008-05-05,2475.31005859375,2486.050048828125,2458.1201171875,2464.1201171875,2464.1201171875,2085110000
+2008-05-06,2455.110107421875,2488.830078125,2445.3701171875,2483.31005859375,2483.31005859375,2097260000
+2008-05-07,2483.030029296875,2496.64990234375,2435.760009765625,2438.489990234375,2438.489990234375,2238810000
+2008-05-08,2450.010009765625,2462.510009765625,2436.610107421875,2451.239990234375,2451.239990234375,2031770000
+2008-05-09,2432.550048828125,2455.330078125,2429.030029296875,2445.52001953125,2445.52001953125,1711510000
+2008-05-12,2454.64990234375,2490.219970703125,2446.360107421875,2488.489990234375,2488.489990234375,1769330000
+2008-05-13,2491.02001953125,2498.070068359375,2472.580078125,2495.1201171875,2495.1201171875,1895250000
+2008-05-14,2503.280029296875,2528.39990234375,2493.580078125,2496.699951171875,2496.699951171875,2129270000
+2008-05-15,2496.43994140625,2535.18994140625,2492.949951171875,2533.72998046875,2533.72998046875,2176320000
+2008-05-16,2537.409912109375,2537.409912109375,2504.179931640625,2528.85009765625,2528.85009765625,2286090000
+2008-05-19,2530.820068359375,2551.469970703125,2505.60009765625,2516.090087890625,2516.090087890625,2269590000
+2008-05-20,2505.860107421875,2506.18994140625,2479.3701171875,2492.260009765625,2492.260009765625,1991010000
+2008-05-21,2497.389892578125,2508.89990234375,2444.989990234375,2448.27001953125,2448.27001953125,2166450000
+2008-05-22,2454.739990234375,2474.530029296875,2448.840087890625,2464.580078125,2464.580078125,1932080000
+2008-05-23,2454.139892578125,2456.0,2430.360107421875,2444.669921875,2444.669921875,1734070000
+2008-05-27,2450.52001953125,2482.080078125,2448.580078125,2481.239990234375,2481.239990234375,1742710000
+2008-05-28,2491.5,2493.3798828125,2465.590087890625,2486.699951171875,2486.699951171875,1792750000
+2008-05-29,2486.090087890625,2522.139892578125,2485.919921875,2508.320068359375,2508.320068359375,1956100000
+2008-05-30,2519.139892578125,2530.159912109375,2510.64990234375,2522.659912109375,2522.659912109375,2153350000
+2008-06-02,2514.820068359375,2516.3701171875,2471.409912109375,2491.530029296875,2491.530029296875,1972760000
+2008-06-03,2500.5,2513.889892578125,2460.56005859375,2480.47998046875,2480.47998046875,2148040000
+2008-06-04,2473.030029296875,2518.7099609375,2471.52001953125,2503.139892578125,2503.139892578125,2153510000
+2008-06-05,2509.489990234375,2549.93994140625,2504.570068359375,2549.93994140625,2549.93994140625,2254760000
+2008-06-06,2528.52001953125,2529.969970703125,2474.56005859375,2474.56005859375,2474.56005859375,2192240000
+2008-06-09,2483.219970703125,2485.0,2429.300048828125,2459.4599609375,2459.4599609375,2084630000
+2008-06-10,2436.75,2466.280029296875,2432.469970703125,2448.93994140625,2448.93994140625,2081430000
+2008-06-11,2444.93994140625,2446.280029296875,2394.010009765625,2394.010009765625,2394.010009765625,2065810000
+2008-06-12,2414.4599609375,2432.8798828125,2388.489990234375,2404.35009765625,2404.35009765625,2276640000
+2008-06-13,2423.050048828125,2454.5,2417.010009765625,2454.5,2454.5,2106050000
+2008-06-16,2443.1298828125,2479.949951171875,2441.239990234375,2474.780029296875,2474.780029296875,1871720000
+2008-06-17,2481.199951171875,2483.18994140625,2456.780029296875,2457.72998046875,2457.72998046875,1798050000
+2008-06-18,2444.9599609375,2449.179931640625,2422.9599609375,2429.7099609375,2429.7099609375,2030700000
+2008-06-19,2427.169921875,2469.14990234375,2412.3701171875,2462.06005859375,2462.06005859375,2294540000
+2008-06-20,2441.9599609375,2441.9599609375,2394.260009765625,2406.090087890625,2406.090087890625,2570320000
+2008-06-23,2416.550048828125,2419.68994140625,2384.56005859375,2385.739990234375,2385.739990234375,1916230000
+2008-06-24,2375.800048828125,2394.860107421875,2352.10009765625,2368.280029296875,2368.280029296875,2195920000
+2008-06-25,2376.820068359375,2421.25,2376.2900390625,2401.260009765625,2401.260009765625,2153970000
+2008-06-26,2365.860107421875,2366.159912109375,2321.3701171875,2321.3701171875,2321.3701171875,2300840000
+2008-06-27,2319.6201171875,2329.93994140625,2290.590087890625,2315.6298828125,2315.6298828125,3403540000
+2008-06-30,2312.419921875,2325.489990234375,2292.97998046875,2292.97998046875,2292.97998046875,2096400000
+2008-07-01,2274.239990234375,2306.909912109375,2255.7900390625,2304.969970703125,2304.969970703125,2653890000
+2008-07-02,2311.570068359375,2317.199951171875,2251.300048828125,2251.4599609375,2251.4599609375,2376300000
+2008-07-03,2261.739990234375,2262.9599609375,2227.800048828125,2245.3798828125,2245.3798828125,1423670000
+2008-07-07,2263.68994140625,2276.5400390625,2214.159912109375,2243.320068359375,2243.320068359375,2363990000
+2008-07-08,2244.89990234375,2294.43994140625,2233.989990234375,2294.43994140625,2294.43994140625,2462380000
+2008-07-09,2290.6298828125,2296.030029296875,2234.590087890625,2234.889892578125,2234.889892578125,2285560000
+2008-07-10,2239.949951171875,2267.669921875,2223.0400390625,2257.85009765625,2257.85009765625,2300880000
+2008-07-11,2233.3798828125,2265.860107421875,2203.25,2239.080078125,2239.080078125,2340180000
+2008-07-14,2262.860107421875,2266.43994140625,2207.0,2212.8701171875,2212.8701171875,1997990000
+2008-07-15,2197.179931640625,2249.1201171875,2167.2900390625,2215.7099609375,2215.7099609375,2798410000
+2008-07-16,2219.27001953125,2284.85009765625,2205.7099609375,2284.85009765625,2284.85009765625,2425020000
+2008-07-17,2296.570068359375,2320.77001953125,2274.27001953125,2312.300048828125,2312.300048828125,2570670000
+2008-07-18,2286.919921875,2293.179931640625,2269.550048828125,2282.780029296875,2282.780029296875,2225800000
+2008-07-21,2290.75,2300.320068359375,2270.280029296875,2279.530029296875,2279.530029296875,1859410000
+2008-07-22,2256.320068359375,2303.9599609375,2252.840087890625,2303.9599609375,2303.9599609375,2510310000
+2008-07-23,2305.110107421875,2350.090087890625,2300.199951171875,2325.8798828125,2325.8798828125,2730180000
+2008-07-24,2329.2099609375,2329.2099609375,2278.909912109375,2280.110107421875,2280.110107421875,2499920000
+2008-07-25,2294.68994140625,2312.60009765625,2282.6298828125,2310.530029296875,2310.530029296875,2045130000
+2008-07-28,2307.18994140625,2317.75,2258.6201171875,2264.219970703125,2264.219970703125,1931230000
+2008-07-29,2274.610107421875,2320.179931640625,2274.3701171875,2319.6201171875,2319.6201171875,2274090000
+2008-07-30,2329.010009765625,2342.8798828125,2299.97998046875,2329.719970703125,2329.719970703125,2280940000
+2008-07-31,2311.330078125,2353.389892578125,2309.639892578125,2325.550048828125,2325.550048828125,2316510000
+2008-08-01,2326.830078125,2328.949951171875,2286.409912109375,2310.9599609375,2310.9599609375,2312140000
+2008-08-04,2309.75,2309.75,2280.929931640625,2285.56005859375,2285.56005859375,2010200000
+2008-08-05,2308.139892578125,2349.830078125,2303.6298828125,2349.830078125,2349.830078125,2324730000
+2008-08-06,2349.169921875,2385.77001953125,2333.530029296875,2378.3701171875,2378.3701171875,2228710000
+2008-08-07,2362.7900390625,2386.43994140625,2351.320068359375,2355.72998046875,2355.72998046875,2189120000
+2008-08-08,2356.840087890625,2416.39990234375,2352.0400390625,2414.10009765625,2414.10009765625,2189630000
+2008-08-11,2407.550048828125,2461.64990234375,2402.530029296875,2439.949951171875,2439.949951171875,2272240000
+2008-08-12,2434.260009765625,2447.159912109375,2421.090087890625,2430.610107421875,2430.610107421875,2052610000
+2008-08-13,2424.320068359375,2443.43994140625,2404.030029296875,2428.6201171875,2428.6201171875,1995490000
+2008-08-14,2414.409912109375,2461.14990234375,2414.409912109375,2453.669921875,2453.669921875,1835830000
+2008-08-15,2463.10009765625,2473.199951171875,2441.050048828125,2452.52001953125,2452.52001953125,1742180000
+2008-08-18,2456.9599609375,2456.9599609375,2404.409912109375,2416.97998046875,2416.97998046875,1632610000
+2008-08-19,2404.949951171875,2410.9599609375,2376.669921875,2384.360107421875,2384.360107421875,1716280000
+2008-08-20,2396.580078125,2408.679931640625,2372.340087890625,2389.080078125,2389.080078125,1746470000
+2008-08-21,2371.5400390625,2387.719970703125,2360.389892578125,2380.3798828125,2380.3798828125,1562430000
+2008-08-22,2390.340087890625,2417.6298828125,2390.340087890625,2414.7099609375,2414.7099609375,1365910000
+2008-08-25,2399.72998046875,2399.72998046875,2362.199951171875,2365.590087890625,2365.590087890625,2366920000
+2008-08-26,2364.31005859375,2377.0400390625,2345.7900390625,2361.969970703125,2361.969970703125,1256980000
+2008-08-27,2362.860107421875,2395.02001953125,2358.929931640625,2382.4599609375,2382.4599609375,1540700000
+2008-08-28,2390.110107421875,2412.840087890625,2388.550048828125,2411.639892578125,2411.639892578125,1582680000
+2008-08-29,2388.669921875,2393.489990234375,2360.909912109375,2367.52001953125,2367.52001953125,1559030000
+2008-09-02,2402.110107421875,2413.110107421875,2338.3701171875,2349.239990234375,2349.239990234375,2010580000
+2008-09-03,2346.81005859375,2357.429931640625,2320.909912109375,2333.72998046875,2333.72998046875,2062140000
+2008-09-04,2315.179931640625,2317.320068359375,2259.0400390625,2259.0400390625,2259.0400390625,2332320000
+2008-09-05,2241.6201171875,2264.35009765625,2216.989990234375,2255.8798828125,2255.8798828125,2261030000
+2008-09-08,2296.179931640625,2303.889892578125,2236.969970703125,2269.760009765625,2269.760009765625,2566300000
+2008-09-09,2269.929931640625,2285.5400390625,2209.81005859375,2209.81005859375,2209.81005859375,2590590000
+2008-09-10,2232.2099609375,2247.6298828125,2209.590087890625,2228.699951171875,2228.699951171875,2250360000
+2008-09-11,2199.030029296875,2259.25,2191.530029296875,2258.219970703125,2258.219970703125,2269670000
+2008-09-12,2239.25,2268.830078125,2228.0,2261.27001953125,2261.27001953125,1973590000
+2008-09-15,2202.280029296875,2244.8798828125,2179.909912109375,2179.909912109375,2179.909912109375,2697820000
+2008-09-16,2149.64990234375,2214.2900390625,2145.169921875,2207.89990234375,2207.89990234375,3187630000
+2008-09-17,2177.580078125,2183.25,2098.85009765625,2098.85009765625,2098.85009765625,3102010000
+2008-09-18,2137.419921875,2201.7099609375,2070.219970703125,2199.10009765625,2199.10009765625,3867290000
+2008-09-19,2303.89990234375,2318.429931640625,2239.72998046875,2273.89990234375,2273.89990234375,3898230000
+2008-09-22,2265.77001953125,2266.449951171875,2178.97998046875,2178.97998046875,2178.97998046875,1881160000
+2008-09-23,2190.7099609375,2209.6201171875,2151.77001953125,2153.330078125,2153.330078125,1974180000
+2008-09-24,2167.550048828125,2179.929931640625,2147.360107421875,2155.679931640625,2155.679931640625,1818170000
+2008-09-25,2172.260009765625,2210.739990234375,2167.06005859375,2186.570068359375,2186.570068359375,1846330000
+2008-09-26,2144.06005859375,2187.530029296875,2136.85009765625,2183.340087890625,2183.340087890625,1949200000
+2008-09-29,2147.159912109375,2152.68994140625,1983.72998046875,1983.72998046875,1983.72998046875,2808100000
+2008-09-30,2033.68994140625,2094.31005859375,2015.9300537109375,2091.8798828125,2091.8798828125,2376240000
+2008-10-01,2075.10009765625,2083.199951171875,2046.06005859375,2069.39990234375,2069.39990234375,1899330000
+2008-10-02,2052.510009765625,2056.429931640625,1975.0,1976.719970703125,1976.719970703125,2173750000
+2008-10-03,2005.9200439453125,2046.81005859375,1947.18994140625,1947.3900146484375,1947.3900146484375,2501480000
+2008-10-06,1898.6300048828125,1905.010009765625,1777.02001953125,1862.9599609375,1862.9599609375,3502250000
+2008-10-07,1867.969970703125,1886.3499755859375,1754.8800048828125,1754.8800048828125,1754.8800048828125,2825810000
+2008-10-08,1710.9599609375,1806.8900146484375,1706.8599853515625,1740.3299560546875,1740.3299560546875,3516070000
+2008-10-09,1766.25,1787.4100341796875,1634.8800048828125,1645.1199951171875,1645.1199951171875,2622310000
+2008-10-10,1590.77001953125,1690.77001953125,1542.449951171875,1649.510009765625,1649.510009765625,4164090000
+2008-10-13,1734.5999755859375,1844.25,1715.739990234375,1844.25,1844.25,2665690000
+2008-10-14,1894.8699951171875,1896.949951171875,1752.8900146484375,1779.010009765625,1779.010009765625,2912850000
+2008-10-15,1754.6199951171875,1761.22998046875,1628.3299560546875,1628.3299560546875,1628.3299560546875,2540180000
+2008-10-16,1644.550048828125,1717.719970703125,1565.719970703125,1717.7099609375,1717.7099609375,3331040000
+2008-10-17,1678.780029296875,1782.5799560546875,1670.280029296875,1711.2900390625,1711.2900390625,2711030000
+2008-10-20,1735.1300048828125,1770.050048828125,1698.010009765625,1770.030029296875,1770.030029296875,2021750000
+2008-10-21,1741.8399658203125,1768.5400390625,1695.1199951171875,1696.6800537109375,1696.6800537109375,2099810000
+2008-10-22,1671.22998046875,1678.7099609375,1587.219970703125,1615.75,1615.75,2560810000
+2008-10-23,1621.1099853515625,1645.5,1533.550048828125,1603.9100341796875,1603.9100341796875,3104700000
+2008-10-24,1493.7900390625,1584.27001953125,1493.7900390625,1552.030029296875,1552.030029296875,2691940000
+2008-10-27,1528.1199951171875,1574.5400390625,1503.81005859375,1505.9000244140625,1505.9000244140625,2224430000
+2008-10-28,1552.239990234375,1649.469970703125,1504.1300048828125,1649.469970703125,1649.469970703125,2777540000
+2008-10-29,1643.97998046875,1705.510009765625,1622.010009765625,1657.2099609375,1657.2099609375,2748720000
+2008-10-30,1698.4300537109375,1712.56005859375,1658.449951171875,1698.52001953125,1698.52001953125,2504420000
+2008-10-31,1684.7099609375,1742.5400390625,1673.3199462890625,1720.949951171875,1720.949951171875,2437120000
+2008-11-03,1718.8900146484375,1738.530029296875,1713.3900146484375,1726.3299560546875,1726.3299560546875,1770880000
+2008-11-04,1761.0899658203125,1785.8399658203125,1739.81005859375,1780.1199951171875,1780.1199951171875,2306350000
+2008-11-05,1757.010009765625,1764.4300537109375,1679.18994140625,1681.6400146484375,1681.6400146484375,2092410000
+2008-11-06,1659.5699462890625,1676.9200439453125,1603.8699951171875,1608.699951171875,1608.699951171875,2367880000
+2008-11-07,1629.68994140625,1654.25,1615.510009765625,1647.4000244140625,1647.4000244140625,1886230000
+2008-11-10,1680.6700439453125,1680.6700439453125,1603.3299560546875,1616.739990234375,1616.739990234375,1674900000
+2008-11-11,1598.5899658203125,1612.4200439453125,1563.949951171875,1580.9000244140625,1580.9000244140625,1909080000
+2008-11-12,1555.1700439453125,1562.780029296875,1499.2099609375,1499.2099609375,1499.2099609375,2120870000
+2008-11-13,1503.06005859375,1596.699951171875,1428.5400390625,1596.699951171875,1596.699951171875,3009550000
+2008-11-14,1560.5899658203125,1587.760009765625,1513.0899658203125,1516.8499755859375,1516.8499755859375,2243750000
+2008-11-17,1494.739990234375,1526.9599609375,1481.699951171875,1482.050048828125,1482.050048828125,1831540000
+2008-11-18,1488.9300537109375,1498.4200439453125,1429.9200439453125,1483.27001953125,1483.27001953125,2349230000
+2008-11-19,1479.1300048828125,1493.050048828125,1386.4200439453125,1386.4200439453125,1386.4200439453125,2372880000
+2008-11-20,1373.77001953125,1414.4300537109375,1314.9000244140625,1316.1199951171875,1316.1199951171875,3147650000
+2008-11-21,1346.77001953125,1384.3499755859375,1295.47998046875,1384.3499755859375,1384.3499755859375,3071280000
+2008-11-24,1409.719970703125,1480.4100341796875,1397.18994140625,1472.02001953125,1472.02001953125,2553620000
+2008-11-25,1472.02001953125,1486.219970703125,1430.4000244140625,1464.72998046875,1464.72998046875,2457510000
+2008-11-26,1441.2099609375,1532.0999755859375,1441.2099609375,1532.0999755859375,1532.0999755859375,1980020000
+2008-11-28,1517.949951171875,1535.5699462890625,1512.4100341796875,1535.5699462890625,1535.5699462890625,787580000
+2008-12-01,1496.0899658203125,1496.239990234375,1398.0699462890625,1398.0699462890625,1398.0699462890625,1904470000
+2008-12-02,1423.8499755859375,1450.8299560546875,1399.8800048828125,1449.800048828125,1449.800048828125,2056730000
+2008-12-03,1416.030029296875,1493.06005859375,1414.0400390625,1492.3800048828125,1492.3800048828125,2240150000
+2008-12-04,1465.77001953125,1500.949951171875,1426.4100341796875,1445.56005859375,1445.56005859375,2020110000
+2008-12-05,1426.9300537109375,1510.3900146484375,1404.800048828125,1509.31005859375,1509.31005859375,2177720000
+2008-12-08,1541.43994140625,1583.81005859375,1536.7099609375,1571.739990234375,1571.739990234375,2290810000
+2008-12-09,1546.5400390625,1602.9200439453125,1538.25,1547.3399658203125,1547.3399658203125,2246470000
+2008-12-10,1563.6600341796875,1584.1600341796875,1542.0799560546875,1565.47998046875,1565.47998046875,1955600000
+2008-12-11,1548.469970703125,1568.6099853515625,1501.699951171875,1507.8800048828125,1507.8800048828125,2018190000
+2008-12-12,1482.550048828125,1543.0400390625,1478.030029296875,1540.719970703125,1540.719970703125,1869900000
+2008-12-15,1544.1600341796875,1544.1600341796875,1491.3599853515625,1508.3399658203125,1508.3399658203125,1677890000
+2008-12-16,1526.06005859375,1589.8900146484375,1526.0,1589.8900146484375,1589.8900146484375,2180960000
+2008-12-17,1568.8800048828125,1598.3299560546875,1560.050048828125,1579.31005859375,1579.31005859375,2111370000
+2008-12-18,1583.1700439453125,1591.699951171875,1535.3800048828125,1552.3699951171875,1552.3699951171875,2092320000
+2008-12-19,1572.75,1593.3499755859375,1557.050048828125,1564.3199462890625,1564.3199462890625,2651440000
+2008-12-22,1562.1700439453125,1563.7900390625,1503.6600341796875,1532.3499755859375,1532.3499755859375,1629320000
+2008-12-23,1539.3699951171875,1548.43994140625,1512.5400390625,1521.5400390625,1521.5400390625,1331050000
+2008-12-24,1525.1500244140625,1527.22998046875,1516.1500244140625,1524.9000244140625,1524.9000244140625,490990000
+2008-12-26,1531.199951171875,1532.1300048828125,1518.969970703125,1530.239990234375,1530.239990234375,592760000
+2008-12-29,1529.5400390625,1530.9200439453125,1493.449951171875,1510.3199462890625,1510.3199462890625,1186240000
+2008-12-30,1521.1800537109375,1550.699951171875,1517.260009765625,1550.699951171875,1550.699951171875,1374180000
+2008-12-31,1550.8699951171875,1586.81005859375,1548.8800048828125,1577.030029296875,1577.030029296875,1521220000
+2009-01-02,1578.8699951171875,1636.030029296875,1571.97998046875,1632.2099609375,1632.2099609375,1438410000
+2009-01-05,1621.47998046875,1640.4599609375,1604.6300048828125,1628.030029296875,1628.030029296875,1816580000
+2009-01-06,1642.3699951171875,1665.6300048828125,1636.25,1652.3800048828125,1652.3800048828125,2137640000
+2009-01-07,1621.6300048828125,1625.3699951171875,1588.199951171875,1599.06005859375,1599.06005859375,2020170000
+2009-01-08,1590.25,1617.010009765625,1584.280029296875,1617.010009765625,1617.010009765625,1968160000
+2009-01-09,1617.050048828125,1617.260009765625,1569.8699951171875,1571.5899658203125,1571.5899658203125,1907390000
+2009-01-12,1573.449951171875,1573.4599609375,1528.0,1538.7900390625,1538.7900390625,1763590000
+2009-01-13,1537.4200439453125,1557.949951171875,1527.469970703125,1546.4599609375,1546.4599609375,1965570000
+2009-01-14,1521.7099609375,1528.6500244140625,1485.260009765625,1489.6400146484375,1489.6400146484375,1919980000
+2009-01-15,1489.4599609375,1521.5799560546875,1456.719970703125,1511.8399658203125,1511.8399658203125,2507870000
+2009-01-16,1532.469970703125,1538.8199462890625,1490.3499755859375,1529.3299560546875,1529.3299560546875,2235070000
+2009-01-20,1520.760009765625,1521.8499755859375,1440.8599853515625,1440.8599853515625,1440.8599853515625,1989610000
+2009-01-21,1466.4000244140625,1507.52001953125,1444.9000244140625,1507.0699462890625,1507.0699462890625,2120080000
+2009-01-22,1470.8499755859375,1492.469970703125,1444.0799560546875,1465.489990234375,1465.489990234375,2286190000
+2009-01-23,1440.780029296875,1495.27001953125,1434.0799560546875,1477.2900390625,1477.2900390625,2210840000
+2009-01-26,1479.97998046875,1514.3800048828125,1470.81005859375,1489.4599609375,1489.4599609375,1815400000
+2009-01-27,1494.1199951171875,1513.2099609375,1488.81005859375,1504.9000244140625,1504.9000244140625,1784110000
+2009-01-28,1530.47998046875,1568.3299560546875,1530.030029296875,1558.3399658203125,1558.3399658203125,2122250000
+2009-01-29,1537.469970703125,1537.8399658203125,1505.699951171875,1507.8399658203125,1507.8399658203125,1932100000
+2009-01-30,1519.4599609375,1523.449951171875,1472.510009765625,1476.4200439453125,1476.4200439453125,2054590000
+2009-02-02,1460.8499755859375,1502.719970703125,1460.510009765625,1494.4300537109375,1494.4300537109375,1987080000
+2009-02-03,1499.5899658203125,1521.2099609375,1479.4200439453125,1516.300048828125,1516.300048828125,2049840000
+2009-02-04,1517.18994140625,1549.6400146484375,1508.8699951171875,1515.050048828125,1515.050048828125,2197050000
+2009-02-05,1498.5899658203125,1554.3699951171875,1495.52001953125,1546.239990234375,1546.239990234375,2511750000
+2009-02-06,1547.0,1594.260009765625,1545.8499755859375,1591.7099609375,1591.7099609375,2389530000
+2009-02-09,1590.739990234375,1598.22998046875,1576.0999755859375,1591.56005859375,1591.56005859375,1906940000
+2009-02-10,1578.02001953125,1598.5,1520.56005859375,1524.72998046875,1524.72998046875,2443370000
+2009-02-11,1531.5799560546875,1542.8399658203125,1509.3499755859375,1530.5,1530.5,2236450000
+2009-02-12,1510.1700439453125,1542.510009765625,1495.3399658203125,1541.7099609375,1541.7099609375,2428250000
+2009-02-13,1539.719970703125,1552.5699462890625,1530.050048828125,1534.3599853515625,1534.3599853515625,1990190000
+2009-02-17,1489.1199951171875,1492.8199462890625,1467.7900390625,1470.6600341796875,1470.6600341796875,2335370000
+2009-02-18,1480.6500244140625,1487.9200439453125,1454.4599609375,1467.969970703125,1467.969970703125,2029710000
+2009-02-19,1478.550048828125,1485.1400146484375,1442.530029296875,1442.8199462890625,1442.8199462890625,1991000000
+2009-02-20,1427.030029296875,1454.3900146484375,1416.9599609375,1441.22998046875,1441.22998046875,2526040000
+2009-02-23,1452.5799560546875,1452.5799560546875,1386.6800537109375,1387.719970703125,1387.719970703125,1977740000
+2009-02-24,1399.3699951171875,1445.0699462890625,1395.1099853515625,1441.8299560546875,1441.8299560546875,2339660000
+2009-02-25,1428.760009765625,1453.6600341796875,1404.5400390625,1425.4300537109375,1425.4300537109375,2345380000
+2009-02-26,1436.8499755859375,1444.8299560546875,1391.469970703125,1391.469970703125,1391.469970703125,2301990000
+2009-02-27,1376.56005859375,1401.969970703125,1372.4200439453125,1377.8399658203125,1377.8399658203125,2393280000
+2009-03-02,1356.1300048828125,1372.0,1322.1300048828125,1322.8499755859375,1322.8499755859375,2033110000
+2009-03-03,1341.4200439453125,1346.8800048828125,1312.97998046875,1321.010009765625,1321.010009765625,2338880000
+2009-03-04,1340.3800048828125,1370.2900390625,1333.8800048828125,1353.739990234375,1353.739990234375,2305180000
+2009-03-05,1332.3800048828125,1342.8599853515625,1298.3299560546875,1299.5899658203125,1299.5899658203125,2325840000
+2009-03-06,1310.5899658203125,1320.510009765625,1268.5400390625,1293.8499755859375,1293.8499755859375,2443820000
+2009-03-09,1284.8399658203125,1316.1500244140625,1265.52001953125,1268.6400146484375,1268.6400146484375,2037130000
+2009-03-10,1288.949951171875,1358.280029296875,1288.949951171875,1358.280029296875,1358.280029296875,2359730000
+2009-03-11,1364.800048828125,1385.2900390625,1352.5999755859375,1371.6400146484375,1371.6400146484375,2169050000
+2009-03-12,1367.780029296875,1427.550048828125,1355.050048828125,1426.0999755859375,1426.0999755859375,2392770000
+2009-03-13,1427.030029296875,1433.97998046875,1408.260009765625,1431.5,1431.5,2022170000
+2009-03-16,1445.27001953125,1445.27001953125,1402.47998046875,1404.02001953125,1404.02001953125,2099460000
+2009-03-17,1409.6700439453125,1462.1099853515625,1405.3199462890625,1462.1099853515625,1462.1099853515625,2073230000
+2009-03-18,1454.43994140625,1507.4000244140625,1448.6700439453125,1491.219970703125,1491.219970703125,2764950000
+2009-03-19,1509.06005859375,1509.06005859375,1475.489990234375,1483.47998046875,1483.47998046875,2323510000
+2009-03-20,1488.1500244140625,1501.780029296875,1448.780029296875,1457.27001953125,1457.27001953125,2394470000
+2009-03-23,1491.260009765625,1555.77001953125,1482.1500244140625,1555.77001953125,1555.77001953125,2172590000
+2009-03-24,1535.6800537109375,1546.2099609375,1515.6300048828125,1516.52001953125,1516.52001953125,2009530000
+2009-03-25,1527.5899658203125,1554.25,1487.93994140625,1528.949951171875,1528.949951171875,2431180000
+2009-03-26,1549.4000244140625,1587.0,1545.2099609375,1587.0,1587.0,2535050000
+2009-03-27,1564.1199951171875,1569.2099609375,1543.4300537109375,1545.199951171875,1545.199951171875,2071670000
+2009-03-30,1516.7900390625,1517.06005859375,1484.97998046875,1501.800048828125,1501.800048828125,2020200000
+2009-03-31,1518.699951171875,1554.469970703125,1518.010009765625,1528.5899658203125,1528.5899658203125,2157410000
+2009-04-01,1504.8699951171875,1553.030029296875,1498.5400390625,1551.5999755859375,1551.5999755859375,2256580000
+2009-04-02,1579.969970703125,1623.3399658203125,1576.8199462890625,1602.6300048828125,1602.6300048828125,2833600000
+2009-04-03,1609.050048828125,1621.8699951171875,1593.050048828125,1621.8699951171875,1621.8699951171875,2113380000
+2009-04-06,1602.239990234375,1607.5999755859375,1580.6500244140625,1606.7099609375,1606.7099609375,1998090000
+2009-04-07,1585.5799560546875,1588.0,1559.4599609375,1561.6099853515625,1561.6099853515625,1854700000
+2009-04-08,1576.9300537109375,1595.969970703125,1567.219970703125,1590.6600341796875,1590.6600341796875,1837900000
+2009-04-09,1618.8299560546875,1652.5400390625,1616.25,1652.5400390625,1652.5400390625,2165450000
+2009-04-13,1641.6099853515625,1660.8299560546875,1630.5400390625,1653.31005859375,1653.31005859375,1824530000
+2009-04-14,1637.5,1651.280029296875,1618.0400390625,1625.719970703125,1625.719970703125,2253650000
+2009-04-15,1613.56005859375,1627.719970703125,1599.1099853515625,1626.800048828125,1626.800048828125,2042600000
+2009-04-16,1645.52001953125,1676.1700439453125,1628.0799560546875,1670.43994140625,1670.43994140625,2390620000
+2009-04-17,1665.5999755859375,1682.239990234375,1653.8399658203125,1673.0699462890625,1673.0699462890625,2418440000
+2009-04-20,1641.3499755859375,1643.3199462890625,1606.8599853515625,1608.2099609375,1608.2099609375,3061850000
+2009-04-21,1599.030029296875,1643.8499755859375,1598.9300537109375,1643.8499755859375,1643.8499755859375,2422990000
+2009-04-22,1630.1400146484375,1679.8199462890625,1624.72998046875,1646.1199951171875,1646.1199951171875,2657480000
+2009-04-23,1651.469970703125,1654.8499755859375,1625.8800048828125,1652.2099609375,1652.2099609375,2463500000
+2009-04-24,1666.4300537109375,1702.8699951171875,1657.489990234375,1694.2900390625,1694.2900390625,2547150000
+2009-04-27,1672.8699951171875,1700.530029296875,1670.489990234375,1679.4100341796875,1679.4100341796875,2203700000
+2009-04-28,1668.260009765625,1690.06005859375,1661.4000244140625,1673.81005859375,1673.81005859375,2080410000
+2009-04-29,1688.6600341796875,1726.68994140625,1687.2900390625,1711.93994140625,1711.93994140625,2385720000
+2009-04-30,1732.469970703125,1753.6099853515625,1710.0699462890625,1717.300048828125,1717.300048828125,2871300000
+2009-05-01,1719.2900390625,1728.0999755859375,1703.52001953125,1719.199951171875,1719.199951171875,2165930000
+2009-05-04,1733.7099609375,1763.56005859375,1729.31005859375,1763.56005859375,1763.56005859375,2524800000
+2009-05-05,1757.260009765625,1759.4200439453125,1735.3699951171875,1754.1199951171875,1754.1199951171875,2538290000
+2009-05-06,1768.68994140625,1770.2900390625,1730.969970703125,1759.0999755859375,1759.0999755859375,2966510000
+2009-05-07,1772.0999755859375,1773.1300048828125,1702.5400390625,1716.239990234375,1716.239990234375,3299360000
+2009-05-08,1733.5,1747.4100341796875,1711.010009765625,1739.0,1739.0,3206310000
+2009-05-11,1713.6500244140625,1747.969970703125,1705.8699951171875,1731.239990234375,1731.239990234375,2543450000
+2009-05-12,1742.8599853515625,1743.52001953125,1695.8699951171875,1715.9200439453125,1715.9200439453125,2475150000
+2009-05-13,1696.800048828125,1697.760009765625,1664.18994140625,1664.18994140625,1664.18994140625,2356410000
+2009-05-14,1672.47998046875,1701.219970703125,1667.93994140625,1689.2099609375,1689.2099609375,2162620000
+2009-05-15,1687.489990234375,1703.449951171875,1676.56005859375,1680.1400146484375,1680.1400146484375,2057500000
+2009-05-18,1696.8199462890625,1732.3599853515625,1689.550048828125,1732.3599853515625,1732.3599853515625,2023250000
+2009-05-19,1727.0,1750.050048828125,1719.9200439453125,1734.5400390625,1734.5400390625,2076390000
+2009-05-20,1743.5999755859375,1767.469970703125,1722.3199462890625,1727.8399658203125,1727.8399658203125,2261780000
+2009-05-21,1709.8299560546875,1719.5799560546875,1677.77001953125,1695.25,1695.25,2206610000
+2009-05-22,1702.06005859375,1711.97998046875,1682.239990234375,1692.010009765625,1692.010009765625,1619520000
+2009-05-26,1677.719970703125,1751.469970703125,1677.5400390625,1750.4300537109375,1750.4300537109375,2095650000
+2009-05-27,1745.56005859375,1768.219970703125,1728.9599609375,1731.0799560546875,1731.0799560546875,2118100000
+2009-05-28,1744.22998046875,1754.949951171875,1714.47998046875,1751.7900390625,1751.7900390625,2189090000
+2009-05-29,1756.260009765625,1774.3299560546875,1742.989990234375,1774.3299560546875,1774.3299560546875,2465310000
+2009-06-01,1796.0899658203125,1833.1800537109375,1792.800048828125,1828.6800537109375,1828.6800537109375,2600340000
+2009-06-02,1821.219970703125,1846.6500244140625,1815.8299560546875,1836.800048828125,1836.800048828125,2611690000
+2009-06-03,1825.5999755859375,1828.0899658203125,1806.510009765625,1825.9200439453125,1825.9200439453125,2246950000
+2009-06-04,1829.8399658203125,1850.0400390625,1825.6199951171875,1850.02001953125,1850.02001953125,2468840000
+2009-06-05,1864.02001953125,1865.949951171875,1834.6300048828125,1849.4200439453125,1849.4200439453125,2310590000
+2009-06-08,1836.8699951171875,1857.800048828125,1818.5899658203125,1842.4000244140625,1842.4000244140625,1972980000
+2009-06-09,1850.47998046875,1869.52001953125,1846.260009765625,1860.1300048828125,1860.1300048828125,2140370000
+2009-06-10,1872.010009765625,1872.699951171875,1827.6099853515625,1853.0799560546875,1853.0799560546875,2347870000
+2009-06-11,1854.75,1879.9200439453125,1854.75,1862.3699951171875,1862.3699951171875,2463860000
+2009-06-12,1852.4300537109375,1858.800048828125,1833.3900146484375,1858.800048828125,1858.800048828125,2013560000
+2009-06-15,1837.93994140625,1838.3299560546875,1803.0699462890625,1816.3800048828125,1816.3800048828125,2154700000
+2009-06-16,1825.199951171875,1831.1800537109375,1795.550048828125,1796.1800537109375,1796.1800537109375,2227700000
+2009-06-17,1799.219970703125,1824.199951171875,1785.3399658203125,1808.06005859375,1808.06005859375,2523180000
+2009-06-18,1809.0400390625,1816.5999755859375,1795.739990234375,1807.719970703125,1807.719970703125,2067830000
+2009-06-19,1824.989990234375,1837.5799560546875,1817.0699462890625,1827.469970703125,1827.469970703125,2864420000
+2009-06-22,1809.530029296875,1810.5799560546875,1765.8499755859375,1766.18994140625,1766.18994140625,2318970000
+2009-06-23,1771.4200439453125,1777.5799560546875,1753.780029296875,1764.9200439453125,1764.9200439453125,2152480000
+2009-06-24,1780.8800048828125,1807.0799560546875,1780.25,1792.3399658203125,1792.3399658203125,2150570000
+2009-06-25,1783.18994140625,1829.6700439453125,1779.1800537109375,1829.5400390625,1829.5400390625,2227980000
+2009-06-26,1819.1600341796875,1840.97998046875,1816.8399658203125,1838.219970703125,1838.219970703125,3989940000
+2009-06-29,1842.0899658203125,1854.0899658203125,1825.030029296875,1844.06005859375,1844.06005859375,1981450000
+2009-06-30,1845.469970703125,1854.68994140625,1824.949951171875,1835.0400390625,1835.0400390625,2044980000
+2009-07-01,1846.1199951171875,1861.6199951171875,1843.7900390625,1845.719970703125,1845.719970703125,1971050000
+2009-07-02,1823.68994140625,1823.9100341796875,1795.949951171875,1796.52001953125,1796.52001953125,1923070000
+2009-07-06,1783.5,1793.4200439453125,1770.1099853515625,1787.4000244140625,1787.4000244140625,1970530000
+2009-07-07,1787.43994140625,1788.969970703125,1745.3800048828125,1746.1700439453125,1746.1700439453125,2027240000
+2009-07-08,1756.0,1757.6700439453125,1727.050048828125,1747.1700439453125,1747.1700439453125,2467520000
+2009-07-09,1756.969970703125,1763.6300048828125,1747.43994140625,1752.550048828125,1752.550048828125,1868280000
+2009-07-10,1744.6099853515625,1764.1099853515625,1738.260009765625,1756.030029296875,1756.030029296875,1658010000
+2009-07-13,1761.030029296875,1793.2099609375,1736.949951171875,1793.2099609375,1793.2099609375,1899410000
+2009-07-14,1790.699951171875,1800.72998046875,1782.8499755859375,1799.72998046875,1799.72998046875,1856910000
+2009-07-15,1827.6099853515625,1863.2900390625,1824.31005859375,1862.9000244140625,1862.9000244140625,2543340000
+2009-07-16,1856.050048828125,1887.8900146484375,1854.699951171875,1885.030029296875,1885.030029296875,2072730000
+2009-07-17,1880.31005859375,1887.3399658203125,1873.81005859375,1886.6099853515625,1886.6099853515625,1876760000
+2009-07-20,1896.989990234375,1909.8900146484375,1890.0,1909.2900390625,1909.2900390625,2046350000
+2009-07-21,1917.3900146484375,1917.4599609375,1892.1700439453125,1916.199951171875,1916.199951171875,2205230000
+2009-07-22,1908.8299560546875,1934.6099853515625,1907.25,1926.3800048828125,1926.3800048828125,2306340000
+2009-07-23,1924.9599609375,1979.3399658203125,1924.77001953125,1973.5999755859375,1973.5999755859375,3021430000
+2009-07-24,1943.22998046875,1966.260009765625,1937.6400146484375,1965.9599609375,1965.9599609375,2232920000
+2009-07-27,1964.6199951171875,1971.3800048828125,1946.949951171875,1967.8900146484375,1967.8900146484375,2141690000
+2009-07-28,1957.260009765625,1978.4300537109375,1947.8900146484375,1975.510009765625,1975.510009765625,2206850000
+2009-07-29,1965.3199462890625,1970.6500244140625,1953.3599853515625,1967.760009765625,1967.760009765625,2072650000
+2009-07-30,1986.2099609375,2009.81005859375,1980.0799560546875,1984.300048828125,1984.300048828125,2525670000
+2009-07-31,1980.719970703125,1995.050048828125,1977.6500244140625,1978.5,1978.5,2190380000
+2009-08-03,1998.3499755859375,2008.6099853515625,1985.8800048828125,2008.6099853515625,2008.6099853515625,2155720000
+2009-08-04,1996.3800048828125,2015.5899658203125,1993.739990234375,2011.31005859375,2011.31005859375,2235010000
+2009-08-05,2014.449951171875,2014.449951171875,1980.6800537109375,1993.050048828125,1993.050048828125,2353550000
+2009-08-06,1999.2099609375,2004.3699951171875,1967.6800537109375,1973.1600341796875,1973.1600341796875,2408400000
+2009-08-07,1997.0,2012.3299560546875,1984.5,2000.25,2000.25,2323980000
+2009-08-10,1991.43994140625,1999.550048828125,1979.3900146484375,1992.239990234375,1992.239990234375,1844700000
+2009-08-11,1985.06005859375,1986.8499755859375,1962.0799560546875,1969.72998046875,1969.72998046875,1915530000
+2009-08-12,1970.949951171875,2015.260009765625,1970.25,1998.719970703125,1998.719970703125,2140190000
+2009-08-13,2009.27001953125,2013.4300537109375,1986.8699951171875,2009.3499755859375,2009.3499755859375,2084370000
+2009-08-14,2005.7900390625,2006.72998046875,1969.6800537109375,1985.52001953125,1985.52001953125,1923410000
+2009-08-17,1949.22998046875,1949.22998046875,1929.6400146484375,1930.8399658203125,1930.8399658203125,1924190000
+2009-08-18,1940.550048828125,1958.7099609375,1935.3299560546875,1955.9200439453125,1955.9200439453125,1749420000
+2009-08-19,1933.3900146484375,1972.3199462890625,1931.9100341796875,1969.239990234375,1969.239990234375,1977750000
+2009-08-20,1967.5699462890625,1992.219970703125,1965.68994140625,1989.219970703125,1989.219970703125,1958470000
+2009-08-21,2000.1500244140625,2021.8599853515625,1994.3299560546875,2020.9000244140625,2020.9000244140625,2259140000
+2009-08-24,2026.1099853515625,2036.030029296875,2012.0,2017.97998046875,2017.97998046875,2046370000
+2009-08-25,2025.5899658203125,2040.5899658203125,2019.1700439453125,2024.22998046875,2024.22998046875,1936980000
+2009-08-26,2021.300048828125,2034.31005859375,2013.52001953125,2024.4300537109375,2024.4300537109375,2037560000
+2009-08-27,2021.31005859375,2029.27001953125,1993.030029296875,2027.72998046875,2027.72998046875,2140540000
+2009-08-28,2050.530029296875,2059.47998046875,2017.4200439453125,2028.77001953125,2028.77001953125,2340180000
+2009-08-31,2011.1400146484375,2013.6500244140625,1997.530029296875,2009.06005859375,2009.06005859375,2256210000
+2009-09-01,2001.300048828125,2034.780029296875,1965.47998046875,1968.8900146484375,1968.8900146484375,2778570000
+2009-09-02,1960.0699462890625,1976.3499755859375,1958.510009765625,1967.0699462890625,1967.0699462890625,1974330000
+2009-09-03,1975.8499755859375,1983.3699951171875,1958.0400390625,1983.199951171875,1983.199951171875,1853450000
+2009-09-04,1986.97998046875,2018.9200439453125,1982.050048828125,2018.780029296875,2018.780029296875,1722150000
+2009-09-08,2034.739990234375,2038.6300048828125,2023.030029296875,2037.77001953125,2037.77001953125,2037180000
+2009-09-09,2038.9200439453125,2066.340087890625,2033.469970703125,2060.389892578125,2060.389892578125,2493930000
+2009-09-10,2059.47998046875,2084.02001953125,2055.489990234375,2084.02001953125,2084.02001953125,2451330000
+2009-09-11,2083.340087890625,2088.929931640625,2070.02001953125,2080.89990234375,2080.89990234375,2318050000
+2009-09-14,2066.14990234375,2091.780029296875,2065.800048828125,2091.780029296875,2091.780029296875,2157600000
+2009-09-15,2090.330078125,2106.929931640625,2086.159912109375,2102.639892578125,2102.639892578125,2372990000
+2009-09-16,2110.06005859375,2133.14990234375,2102.860107421875,2133.14990234375,2133.14990234375,2707080000
+2009-09-17,2129.419921875,2140.60009765625,2118.5,2126.75,2126.75,2615780000
+2009-09-18,2134.85009765625,2138.820068359375,2120.699951171875,2132.860107421875,2132.860107421875,3023010000
+2009-09-21,2121.340087890625,2142.409912109375,2118.47998046875,2138.0400390625,2138.0400390625,2408860000
+2009-09-22,2150.02001953125,2150.679931640625,2137.389892578125,2146.300048828125,2146.300048828125,2490480000
+2009-09-23,2152.429931640625,2167.699951171875,2130.340087890625,2131.419921875,2131.419921875,2683250000
+2009-09-24,2140.06005859375,2142.489990234375,2097.10009765625,2107.610107421875,2107.610107421875,2607280000
+2009-09-25,2095.840087890625,2106.989990234375,2085.35009765625,2090.919921875,2090.919921875,2363930000
+2009-09-28,2101.919921875,2140.0400390625,2101.429931640625,2130.739990234375,2130.739990234375,1890030000
+2009-09-29,2131.669921875,2141.39990234375,2116.6298828125,2124.0400390625,2124.0400390625,2062970000
+2009-09-30,2131.300048828125,2137.8701171875,2092.300048828125,2122.419921875,2122.419921875,2640660000
+2009-10-01,2111.77001953125,2112.89990234375,2057.47998046875,2057.47998046875,2057.47998046875,2708170000
+2009-10-02,2040.8399658203125,2064.14990234375,2040.72998046875,2048.110107421875,2048.110107421875,2448110000
+2009-10-05,2056.52001953125,2074.780029296875,2049.0400390625,2068.14990234375,2068.14990234375,2156250000
+2009-10-06,2080.39990234375,2111.1298828125,2079.489990234375,2103.570068359375,2103.570068359375,2413450000
+2009-10-07,2099.06005859375,2110.330078125,2095.93994140625,2110.330078125,2110.330078125,2220910000
+2009-10-08,2124.68994140625,2139.64990234375,2116.06005859375,2123.929931640625,2123.929931640625,2366950000
+2009-10-09,2120.0,2139.6201171875,2118.0400390625,2139.280029296875,2139.280029296875,1936850000
+2009-10-12,2145.6298828125,2155.919921875,2128.389892578125,2139.139892578125,2139.139892578125,1784280000
+2009-10-13,2138.699951171875,2146.35009765625,2128.43994140625,2139.889892578125,2139.889892578125,2020110000
+2009-10-14,2165.830078125,2173.949951171875,2157.47998046875,2172.22998046875,2172.22998046875,2348620000
+2009-10-15,2164.330078125,2173.2900390625,2158.2900390625,2173.2900390625,2173.2900390625,2140090000
+2009-10-16,2164.72998046875,2164.72998046875,2142.8798828125,2156.800048828125,2156.800048828125,2209950000
+2009-10-19,2162.409912109375,2180.110107421875,2150.419921875,2176.320068359375,2176.320068359375,1970440000
+2009-10-20,2180.429931640625,2181.159912109375,2151.77001953125,2163.469970703125,2163.469970703125,2110580000
+2009-10-21,2160.780029296875,2190.639892578125,2148.409912109375,2150.72998046875,2150.72998046875,2565680000
+2009-10-22,2146.719970703125,2169.169921875,2130.699951171875,2165.2900390625,2165.2900390625,2265230000
+2009-10-23,2186.639892578125,2190.47998046875,2149.35009765625,2154.469970703125,2154.469970703125,2441920000
+2009-10-26,2158.81005859375,2183.610107421875,2136.919921875,2141.85009765625,2141.85009765625,2316210000
+2009-10-27,2144.14990234375,2148.8798828125,2110.909912109375,2116.090087890625,2116.090087890625,2384620000
+2009-10-28,2103.360107421875,2111.840087890625,2057.39990234375,2059.610107421875,2059.610107421875,2769570000
+2009-10-29,2077.0400390625,2101.330078125,2071.300048828125,2097.550048828125,2097.550048828125,2301370000
+2009-10-30,2091.56005859375,2095.090087890625,2040.2099609375,2045.1099853515625,2045.1099853515625,2610280000
+2009-11-02,2047.4200439453125,2069.489990234375,2024.27001953125,2049.199951171875,2049.199951171875,2408320000
+2009-11-03,2034.0899658203125,2057.320068359375,2031.25,2057.320068359375,2057.320068359375,2061050000
+2009-11-04,2067.56005859375,2081.10009765625,2053.0,2055.52001953125,2055.52001953125,2217520000
+2009-11-05,2078.830078125,2105.320068359375,2075.610107421875,2105.320068359375,2105.320068359375,2209690000
+2009-11-06,2089.489990234375,2117.6201171875,2088.239990234375,2112.43994140625,2112.43994140625,1829150000
+2009-11-09,2128.4599609375,2154.06005859375,2128.14990234375,2154.06005859375,2154.06005859375,2004700000
+2009-11-10,2147.239990234375,2160.639892578125,2141.27001953125,2151.080078125,2151.080078125,1997240000
+2009-11-11,2166.530029296875,2177.909912109375,2155.25,2166.89990234375,2166.89990234375,1851790000
+2009-11-12,2166.97998046875,2179.18994140625,2145.830078125,2149.02001953125,2149.02001953125,2212370000
+2009-11-13,2156.679931640625,2172.050048828125,2145.919921875,2167.8798828125,2167.8798828125,1876220000
+2009-11-16,2177.31005859375,2205.320068359375,2177.0,2197.85009765625,2197.85009765625,2105020000
+2009-11-17,2190.1201171875,2203.780029296875,2185.550048828125,2203.780029296875,2203.780029296875,1887240000
+2009-11-18,2199.8701171875,2200.14990234375,2180.169921875,2193.139892578125,2193.139892578125,1990220000
+2009-11-19,2176.3701171875,2176.510009765625,2141.590087890625,2156.820068359375,2156.820068359375,2208700000
+2009-11-20,2145.070068359375,2150.080078125,2137.06005859375,2146.0400390625,2146.0400390625,1962760000
+2009-11-23,2168.949951171875,2189.5,2168.77001953125,2176.010009765625,2176.010009765625,1840170000
+2009-11-24,2174.68994140625,2175.14990234375,2155.219970703125,2169.179931640625,2169.179931640625,1858490000
+2009-11-25,2174.0,2178.6201171875,2170.06005859375,2176.050048828125,2176.050048828125,1398610000
+2009-11-27,2115.9599609375,2155.409912109375,2113.989990234375,2138.43994140625,2138.43994140625,971990000
+2009-11-30,2135.929931640625,2146.929931640625,2120.699951171875,2144.60009765625,2144.60009765625,1986050000
+2009-12-01,2162.22998046875,2182.239990234375,2162.22998046875,2175.81005859375,2175.81005859375,2151300000
+2009-12-02,2178.510009765625,2198.550048828125,2177.820068359375,2185.030029296875,2185.030029296875,2068920000
+2009-12-03,2190.419921875,2203.75,2172.0400390625,2173.139892578125,2173.139892578125,2001660000
+2009-12-04,2203.75,2214.389892578125,2169.659912109375,2194.35009765625,2194.35009765625,2305950000
+2009-12-07,2191.35009765625,2201.419921875,2183.1298828125,2189.610107421875,2189.610107421875,1878980000
+2009-12-08,2174.719970703125,2187.18994140625,2160.429931640625,2172.989990234375,2172.989990234375,1981800000
+2009-12-09,2170.02001953125,2185.699951171875,2155.9599609375,2183.72998046875,2183.72998046875,1906210000
+2009-12-10,2194.89990234375,2202.840087890625,2187.080078125,2190.860107421875,2190.860107421875,1946370000
+2009-12-11,2200.9599609375,2202.39990234375,2179.510009765625,2190.31005859375,2190.31005859375,1754430000
+2009-12-14,2202.31005859375,2212.56005859375,2193.199951171875,2212.10009765625,2212.10009765625,1841890000
+2009-12-15,2203.5400390625,2217.6298828125,2197.760009765625,2201.050048828125,2201.050048828125,1946960000
+2009-12-16,2210.35009765625,2220.4599609375,2203.330078125,2206.909912109375,2206.909912109375,2022440000
+2009-12-17,2193.5,2198.510009765625,2178.050048828125,2180.050048828125,2180.050048828125,1904840000
+2009-12-18,2197.570068359375,2213.179931640625,2190.68994140625,2211.68994140625,2211.68994140625,2848410000
+2009-12-21,2224.0400390625,2242.219970703125,2224.0400390625,2237.659912109375,2237.659912109375,1808830000
+2009-12-22,2242.610107421875,2253.72998046875,2241.330078125,2252.669921875,2252.669921875,1724200000
+2009-12-23,2257.2099609375,2271.330078125,2253.669921875,2269.639892578125,2269.639892578125,1582900000
+2009-12-24,2273.949951171875,2285.889892578125,2273.39990234375,2285.68994140625,2285.68994140625,632650000
+2009-12-28,2290.0400390625,2295.800048828125,2280.56005859375,2291.080078125,2291.080078125,1232130000
+2009-12-29,2293.93994140625,2294.75,2286.570068359375,2288.39990234375,2288.39990234375,1177710000
+2009-12-30,2284.56005859375,2293.02001953125,2280.159912109375,2291.280029296875,2291.280029296875,1312670000
+2009-12-31,2292.919921875,2293.590087890625,2269.110107421875,2269.14990234375,2269.14990234375,1237820000
+2010-01-04,2294.409912109375,2311.14990234375,2294.409912109375,2308.419921875,2308.419921875,1931380000
+2010-01-05,2307.27001953125,2313.72998046875,2295.6201171875,2308.7099609375,2308.7099609375,2367860000
+2010-01-06,2307.7099609375,2314.070068359375,2295.679931640625,2301.090087890625,2301.090087890625,2253340000
+2010-01-07,2298.090087890625,2301.300048828125,2285.219970703125,2300.050048828125,2300.050048828125,2270050000
+2010-01-08,2292.239990234375,2317.60009765625,2290.610107421875,2317.169921875,2317.169921875,2145390000
+2010-01-11,2324.780029296875,2326.280029296875,2302.2099609375,2312.409912109375,2312.409912109375,2077890000
+2010-01-12,2297.280029296875,2298.85009765625,2272.699951171875,2282.31005859375,2282.31005859375,2368320000
+2010-01-13,2289.4599609375,2313.030029296875,2274.1201171875,2307.89990234375,2307.89990234375,2318350000
+2010-01-14,2303.31005859375,2322.56005859375,2303.2900390625,2316.739990234375,2316.739990234375,2254170000
+2010-01-15,2316.97998046875,2322.5400390625,2279.199951171875,2287.989990234375,2287.989990234375,2637770000
+2010-01-19,2291.02001953125,2320.39990234375,2290.679931640625,2320.39990234375,2320.39990234375,2045290000
+2010-01-20,2304.31005859375,2304.469970703125,2268.679931640625,2291.25,2291.25,2351890000
+2010-01-21,2298.22998046875,2308.97998046875,2259.820068359375,2265.699951171875,2265.699951171875,2877800000
+2010-01-22,2255.760009765625,2262.27001953125,2200.3701171875,2205.2900390625,2205.2900390625,2817620000
+2010-01-25,2220.2900390625,2223.219970703125,2201.169921875,2210.800048828125,2210.800048828125,2134350000
+2010-01-26,2203.43994140625,2227.889892578125,2195.43994140625,2203.72998046875,2203.72998046875,2361260000
+2010-01-27,2200.300048828125,2225.669921875,2192.590087890625,2221.409912109375,2221.409912109375,2492880000
+2010-01-28,2220.31005859375,2220.8701171875,2166.89990234375,2179.0,2179.0,2829640000
+2010-01-29,2198.260009765625,2202.840087890625,2140.340087890625,2147.35009765625,2147.35009765625,3090580000
+2010-02-01,2155.81005859375,2171.199951171875,2152.260009765625,2171.199951171875,2171.199951171875,2234140000
+2010-02-02,2171.659912109375,2193.659912109375,2161.469970703125,2190.06005859375,2190.06005859375,2468470000
+2010-02-03,2181.010009765625,2194.530029296875,2176.75,2190.909912109375,2190.909912109375,2303350000
+2010-02-04,2176.389892578125,2178.25,2125.429931640625,2125.429931640625,2125.429931640625,2801390000
+2010-02-05,2131.919921875,2142.27001953125,2100.169921875,2141.1201171875,2141.1201171875,2811100000
+2010-02-08,2140.10009765625,2152.639892578125,2125.110107421875,2126.050048828125,2126.050048828125,2036280000
+2010-02-09,2153.10009765625,2166.159912109375,2132.580078125,2150.8701171875,2150.8701171875,2296420000
+2010-02-10,2147.4599609375,2156.360107421875,2131.080078125,2147.8701171875,2147.8701171875,2059940000
+2010-02-11,2145.090087890625,2179.5400390625,2134.139892578125,2177.409912109375,2177.409912109375,2141260000
+2010-02-12,2157.68994140625,2184.570068359375,2151.989990234375,2183.530029296875,2183.530029296875,2236180000
+2010-02-16,2200.3798828125,2214.18994140625,2189.179931640625,2214.18994140625,2214.18994140625,2072850000
+2010-02-17,2222.8701171875,2226.320068359375,2212.780029296875,2226.2900390625,2226.2900390625,2103530000
+2010-02-18,2223.219970703125,2243.5,2221.139892578125,2241.7099609375,2241.7099609375,2076820000
+2010-02-19,2233.330078125,2249.800048828125,2228.929931640625,2243.8701171875,2243.8701171875,2166660000
+2010-02-22,2250.919921875,2251.679931640625,2235.64990234375,2242.030029296875,2242.030029296875,1976290000
+2010-02-23,2238.010009765625,2239.800048828125,2205.699951171875,2213.43994140625,2213.43994140625,2310910000
+2010-02-24,2222.39990234375,2241.68994140625,2221.280029296875,2235.89990234375,2235.89990234375,2155810000
+2010-02-25,2208.6201171875,2236.2099609375,2198.72998046875,2234.219970703125,2234.219970703125,2300530000
+2010-02-26,2234.43994140625,2242.830078125,2222.22998046875,2238.260009765625,2238.260009765625,2283430000
+2010-03-01,2247.39990234375,2274.02001953125,2247.330078125,2273.570068359375,2273.570068359375,2504940000
+2010-03-02,2279.070068359375,2292.489990234375,2275.35009765625,2280.7900390625,2280.7900390625,2831870000
+2010-03-03,2284.820068359375,2293.320068359375,2275.25,2280.679931640625,2280.679931640625,2603510000
+2010-03-04,2282.570068359375,2293.159912109375,2273.6298828125,2292.31005859375,2292.31005859375,2186020000
+2010-03-05,2304.010009765625,2327.030029296875,2301.10009765625,2326.35009765625,2326.35009765625,2411880000
+2010-03-08,2326.25,2335.429931640625,2326.110107421875,2332.2099609375,2332.2099609375,2312310000
+2010-03-09,2325.780029296875,2353.070068359375,2325.739990234375,2340.679931640625,2340.679931640625,2620360000
+2010-03-10,2340.949951171875,2361.659912109375,2340.68994140625,2358.949951171875,2358.949951171875,2554740000
+2010-03-11,2351.110107421875,2368.4599609375,2347.530029296875,2368.4599609375,2368.4599609375,2256790000
+2010-03-12,2376.070068359375,2376.280029296875,2358.080078125,2367.659912109375,2367.659912109375,2098780000
+2010-03-15,2361.919921875,2367.39990234375,2345.989990234375,2362.2099609375,2362.2099609375,1956170000
+2010-03-16,2367.320068359375,2378.840087890625,2360.669921875,2378.010009765625,2378.010009765625,2201880000
+2010-03-17,2381.64990234375,2400.090087890625,2381.469970703125,2389.090087890625,2389.090087890625,2281410000
+2010-03-18,2387.5400390625,2393.8701171875,2383.260009765625,2391.280029296875,2391.280029296875,2173060000
+2010-03-19,2391.199951171875,2396.919921875,2364.530029296875,2374.409912109375,2374.409912109375,3055760000
+2010-03-22,2360.35009765625,2401.2099609375,2358.0,2395.39990234375,2395.39990234375,2448130000
+2010-03-23,2397.89990234375,2416.510009765625,2390.0400390625,2415.239990234375,2415.239990234375,2465230000
+2010-03-24,2406.719970703125,2408.639892578125,2396.919921875,2398.760009765625,2398.760009765625,2436100000
+2010-03-25,2415.239990234375,2432.25,2397.360107421875,2397.409912109375,2397.409912109375,2704870000
+2010-03-26,2406.72998046875,2412.919921875,2384.68994140625,2395.1298828125,2395.1298828125,2367930000
+2010-03-29,2403.77001953125,2411.179931640625,2398.39990234375,2404.360107421875,2404.360107421875,1967850000
+2010-03-30,2406.68994140625,2417.360107421875,2395.800048828125,2410.68994140625,2410.68994140625,2147270000
+2010-03-31,2402.97998046875,2415.43994140625,2395.340087890625,2397.9599609375,2397.9599609375,2368690000
+2010-04-01,2411.679931640625,2423.429931640625,2383.77001953125,2402.580078125,2402.580078125,2340270000
+2010-04-05,2409.47998046875,2429.610107421875,2403.8798828125,2429.530029296875,2429.530029296875,2130340000
+2010-04-06,2420.330078125,2443.5,2417.77001953125,2436.81005859375,2436.81005859375,2220390000
+2010-04-07,2433.10009765625,2442.27001953125,2418.72998046875,2431.159912109375,2431.159912109375,2984850000
+2010-04-08,2423.989990234375,2441.1201171875,2413.739990234375,2436.81005859375,2436.81005859375,2428900000
+2010-04-09,2441.31005859375,2454.1201171875,2432.929931640625,2454.050048828125,2454.050048828125,2215530000
+2010-04-12,2455.39990234375,2463.169921875,2450.14990234375,2457.8701171875,2457.8701171875,2161650000
+2010-04-13,2454.949951171875,2467.93994140625,2445.260009765625,2465.989990234375,2465.989990234375,2665420000
+2010-04-14,2481.800048828125,2504.860107421875,2480.429931640625,2504.860107421875,2504.860107421875,3143270000
+2010-04-15,2503.409912109375,2517.820068359375,2502.510009765625,2515.68994140625,2515.68994140625,2840660000
+2010-04-16,2505.3798828125,2510.06005859375,2467.679931640625,2481.260009765625,2481.260009765625,2960950000
+2010-04-19,2477.800048828125,2487.669921875,2451.719970703125,2480.110107421875,2480.110107421875,2223650000
+2010-04-20,2492.719970703125,2501.25,2480.699951171875,2500.31005859375,2500.31005859375,2157100000
+2010-04-21,2506.610107421875,2510.5,2490.18994140625,2504.610107421875,2504.610107421875,2715900000
+2010-04-22,2483.52001953125,2521.02001953125,2468.260009765625,2519.070068359375,2519.070068359375,2800840000
+2010-04-23,2514.85009765625,2530.14990234375,2507.60009765625,2530.14990234375,2530.14990234375,2517010000
+2010-04-26,2529.85009765625,2535.280029296875,2521.510009765625,2522.949951171875,2522.949951171875,2491040000
+2010-04-27,2512.580078125,2525.699951171875,2466.530029296875,2471.469970703125,2471.469970703125,2864810000
+2010-04-28,2483.030029296875,2484.14990234375,2456.6298828125,2471.72998046875,2471.72998046875,2755190000
+2010-04-29,2487.330078125,2513.68994140625,2483.5,2511.919921875,2511.919921875,3069640000
+2010-04-30,2509.989990234375,2514.3701171875,2461.090087890625,2461.18994140625,2461.18994140625,2841130000
+2010-05-03,2472.320068359375,2503.0,2472.320068359375,2498.739990234375,2498.739990234375,2398370000
+2010-05-04,2465.550048828125,2465.550048828125,2411.280029296875,2424.25,2424.25,3052590000
+2010-05-05,2395.2099609375,2421.050048828125,2382.070068359375,2402.2900390625,2402.2900390625,3041480000
+2010-05-06,2391.2099609375,2407.7900390625,2185.75,2319.639892578125,2319.639892578125,4553600000
+2010-05-07,2308.7099609375,2330.64990234375,2228.06005859375,2265.639892578125,2265.639892578125,4227720000
+2010-05-10,2365.969970703125,2379.8701171875,2349.39990234375,2374.669921875,2374.669921875,2871800000
+2010-05-11,2347.699951171875,2405.260009765625,2345.5,2375.31005859375,2375.31005859375,2548840000
+2010-05-12,2388.639892578125,2426.469970703125,2384.68994140625,2425.02001953125,2425.02001953125,2351900000
+2010-05-13,2416.360107421875,2434.2900390625,2387.590087890625,2394.360107421875,2394.360107421875,2375250000
+2010-05-14,2373.8798828125,2374.530029296875,2323.6298828125,2346.85009765625,2346.85009765625,2653020000
+2010-05-17,2352.77001953125,2364.64990234375,2304.280029296875,2354.22998046875,2354.22998046875,2434480000
+2010-05-18,2372.840087890625,2374.909912109375,2309.219970703125,2317.260009765625,2317.260009765625,2490310000
+2010-05-19,2307.780029296875,2324.989990234375,2270.6201171875,2298.3701171875,2298.3701171875,2646160000
+2010-05-20,2245.56005859375,2253.0400390625,2203.5,2204.010009765625,2204.010009765625,3420420000
+2010-05-21,2169.580078125,2243.0,2165.7900390625,2229.0400390625,2229.0400390625,3389670000
+2010-05-24,2220.60009765625,2244.669921875,2212.3701171875,2213.550048828125,2213.550048828125,2150020000
+2010-05-25,2157.449951171875,2211.93994140625,2140.530029296875,2210.949951171875,2210.949951171875,2946380000
+2010-05-26,2226.239990234375,2257.330078125,2190.43994140625,2195.8798828125,2195.8798828125,3077300000
+2010-05-27,2244.820068359375,2278.3701171875,2239.719970703125,2277.679931640625,2277.679931640625,2408220000
+2010-05-28,2275.18994140625,2277.10009765625,2241.52001953125,2257.0400390625,2257.0400390625,2165590000
+2010-06-01,2244.7900390625,2277.389892578125,2220.889892578125,2222.330078125,2222.330078125,2167810000
+2010-06-02,2234.590087890625,2281.070068359375,2221.070068359375,2281.070068359375,2281.070068359375,2190140000
+2010-06-03,2285.760009765625,2307.469970703125,2274.8798828125,2303.030029296875,2303.030029296875,2249050000
+2010-06-04,2257.050048828125,2278.580078125,2212.300048828125,2219.169921875,2219.169921875,2342480000
+2010-06-07,2226.60009765625,2232.889892578125,2172.25,2173.89990234375,2173.89990234375,2256670000
+2010-06-08,2176.070068359375,2183.10009765625,2139.4599609375,2170.570068359375,2170.570068359375,2696580000
+2010-06-09,2184.780029296875,2208.64990234375,2152.669921875,2158.85009765625,2158.85009765625,2325060000
+2010-06-10,2188.7099609375,2219.64990234375,2185.97998046875,2218.7099609375,2218.7099609375,2187840000
+2010-06-11,2199.39990234375,2243.60009765625,2196.909912109375,2243.60009765625,2243.60009765625,1877120000
+2010-06-14,2263.659912109375,2278.9599609375,2242.0,2243.9599609375,2243.9599609375,1951910000
+2010-06-15,2256.47998046875,2307.97998046875,2256.43994140625,2305.8798828125,2305.8798828125,2289060000
+2010-06-16,2293.56005859375,2317.75,2290.260009765625,2305.929931640625,2305.929931640625,1936400000
+2010-06-17,2316.590087890625,2318.27001953125,2288.590087890625,2307.159912109375,2307.159912109375,1821680000
+2010-06-18,2308.93994140625,2321.989990234375,2301.47998046875,2309.800048828125,2309.800048828125,2037230000
+2010-06-21,2341.110107421875,2341.110107421875,2277.72998046875,2289.090087890625,2289.090087890625,1910700000
+2010-06-22,2296.830078125,2313.719970703125,2259.590087890625,2261.800048828125,2261.800048828125,1934450000
+2010-06-23,2264.409912109375,2271.739990234375,2236.989990234375,2254.22998046875,2254.22998046875,1929450000
+2010-06-24,2246.199951171875,2247.419921875,2213.5,2217.419921875,2217.419921875,2064360000
+2010-06-25,2224.72998046875,2240.8798828125,2205.919921875,2223.47998046875,2223.47998046875,3540350000
+2010-06-28,2227.429931640625,2241.639892578125,2208.3701171875,2220.64990234375,2220.64990234375,1876740000
+2010-06-29,2183.919921875,2185.300048828125,2122.669921875,2135.179931640625,2135.179931640625,2827090000
+2010-06-30,2134.030029296875,2153.360107421875,2105.260009765625,2109.239990234375,2109.239990234375,2221560000
+2010-07-01,2110.75,2117.93994140625,2061.139892578125,2101.360107421875,2101.360107421875,2717070000
+2010-07-02,2105.5,2110.659912109375,2077.7099609375,2091.7900390625,2091.7900390625,1672320000
+2010-07-06,2122.280029296875,2136.300048828125,2077.77001953125,2093.8798828125,2093.8798828125,2173030000
+2010-07-07,2099.659912109375,2159.7900390625,2098.110107421875,2159.469970703125,2159.469970703125,2199500000
+2010-07-08,2174.9599609375,2181.300048828125,2150.18994140625,2175.39990234375,2175.39990234375,2034030000
+2010-07-09,2174.199951171875,2196.949951171875,2170.760009765625,2196.449951171875,2196.449951171875,1592610000
+2010-07-12,2194.1201171875,2213.389892578125,2183.52001953125,2198.360107421875,2198.360107421875,1767970000
+2010-07-13,2221.25,2248.159912109375,2212.969970703125,2242.030029296875,2242.030029296875,2278480000
+2010-07-14,2246.989990234375,2260.330078125,2235.14990234375,2249.840087890625,2249.840087890625,2213010000
+2010-07-15,2247.760009765625,2253.330078125,2218.919921875,2249.080078125,2249.080078125,2011600000
+2010-07-16,2231.7099609375,2236.659912109375,2177.510009765625,2179.050048828125,2179.050048828125,2195150000
+2010-07-19,2185.81005859375,2201.2900390625,2171.199951171875,2198.22998046875,2198.22998046875,1735090000
+2010-07-20,2165.35009765625,2222.610107421875,2159.949951171875,2222.489990234375,2222.489990234375,1933270000
+2010-07-21,2236.1298828125,2236.3701171875,2183.219970703125,2187.330078125,2187.330078125,2222030000
+2010-07-22,2216.0400390625,2251.419921875,2216.0400390625,2245.889892578125,2245.889892578125,2213220000
+2010-07-23,2234.340087890625,2269.469970703125,2227.5,2269.469970703125,2269.469970703125,2410600000
+2010-07-26,2271.6201171875,2296.429931640625,2262.9599609375,2296.429931640625,2296.429931640625,2164280000
+2010-07-27,2306.6201171875,2307.60009765625,2280.719970703125,2288.25,2288.25,2065390000
+2010-07-28,2284.6201171875,2292.239990234375,2257.760009765625,2264.56005859375,2264.56005859375,1848520000
+2010-07-29,2279.070068359375,2282.93994140625,2228.52001953125,2251.68994140625,2251.68994140625,2324590000
+2010-07-30,2227.2900390625,2264.81005859375,2218.610107421875,2254.699951171875,2254.699951171875,2138610000
+2010-08-02,2283.320068359375,2299.239990234375,2274.27001953125,2295.360107421875,2295.360107421875,1953200000
+2010-08-03,2291.75,2295.030029296875,2272.330078125,2283.52001953125,2283.52001953125,1997030000
+2010-08-04,2291.090087890625,2305.070068359375,2283.2099609375,2303.570068359375,2303.570068359375,2021980000
+2010-08-05,2291.219970703125,2298.860107421875,2281.679931640625,2293.06005859375,2293.06005859375,1774300000
+2010-08-06,2267.419921875,2291.14990234375,2253.919921875,2288.469970703125,2288.469970703125,1876630000
+2010-08-09,2298.81005859375,2309.429931640625,2289.030029296875,2305.68994140625,2305.68994140625,1614580000
+2010-08-10,2280.06005859375,2290.510009765625,2261.5,2277.169921875,2277.169921875,2039590000
+2010-08-11,2236.929931640625,2236.929931640625,2204.93994140625,2208.6298828125,2208.6298828125,2274460000
+2010-08-12,2164.639892578125,2197.969970703125,2163.070068359375,2190.27001953125,2190.27001953125,2189680000
+2010-08-13,2183.090087890625,2190.27001953125,2173.47998046875,2173.47998046875,2173.47998046875,1605040000
+2010-08-16,2161.31005859375,2193.840087890625,2155.659912109375,2181.8701171875,2181.8701171875,1627620000
+2010-08-17,2197.090087890625,2225.080078125,2193.419921875,2209.43994140625,2209.43994140625,1736870000
+2010-08-18,2205.300048828125,2228.89990234375,2196.110107421875,2215.699951171875,2215.699951171875,1654560000
+2010-08-19,2204.800048828125,2211.72998046875,2168.739990234375,2178.949951171875,2178.949951171875,2094800000
+2010-08-20,2172.260009765625,2182.669921875,2159.5400390625,2179.760009765625,2179.760009765625,1898500000
+2010-08-23,2188.340087890625,2200.52001953125,2159.43994140625,2159.6298828125,2159.6298828125,1665900000
+2010-08-24,2131.0,2144.199951171875,2113.7099609375,2123.760009765625,2123.760009765625,2141650000
+2010-08-25,2109.14990234375,2148.35009765625,2102.260009765625,2141.5400390625,2141.5400390625,2019480000
+2010-08-26,2148.489990234375,2154.320068359375,2116.820068359375,2118.68994140625,2118.68994140625,1804510000
+2010-08-27,2134.159912109375,2154.989990234375,2099.2900390625,2153.6298828125,2153.6298828125,2134550000
+2010-08-30,2145.760009765625,2154.469970703125,2119.929931640625,2119.969970703125,2119.969970703125,1585200000
+2010-08-31,2109.760009765625,2128.89990234375,2101.52001953125,2114.030029296875,2114.030029296875,2084110000
+2010-09-01,2142.75,2177.5,2141.949951171875,2176.840087890625,2176.840087890625,2133970000
+2010-09-02,2178.989990234375,2200.010009765625,2173.7099609375,2200.010009765625,2200.010009765625,1680590000
+2010-09-03,2227.9599609375,2235.570068359375,2213.56005859375,2233.75,2233.75,1647790000
+2010-09-07,2227.260009765625,2231.280029296875,2206.6201171875,2208.889892578125,2208.889892578125,1685240000
+2010-09-08,2216.070068359375,2237.419921875,2215.89990234375,2228.8701171875,2228.8701171875,2018210000
+2010-09-09,2251.090087890625,2251.97998046875,2229.800048828125,2236.199951171875,2236.199951171875,1706650000
+2010-09-10,2239.080078125,2246.60009765625,2229.1201171875,2242.47998046875,2242.47998046875,1692470000
+2010-09-13,2263.800048828125,2289.489990234375,2263.68994140625,2285.7099609375,2285.7099609375,1937630000
+2010-09-14,2281.31005859375,2302.570068359375,2274.570068359375,2289.77001953125,2289.77001953125,2079030000
+2010-09-15,2283.169921875,2304.60009765625,2276.320068359375,2301.320068359375,2301.320068359375,2067130000
+2010-09-16,2297.510009765625,2304.949951171875,2288.7099609375,2303.25,2303.25,1809280000
+2010-09-17,2318.419921875,2320.3701171875,2301.820068359375,2315.610107421875,2315.610107421875,2432480000
+2010-09-20,2322.800048828125,2358.89990234375,2317.889892578125,2355.830078125,2355.830078125,1989520000
+2010-09-21,2355.27001953125,2366.760009765625,2341.820068359375,2349.35009765625,2349.35009765625,2125100000
+2010-09-22,2339.909912109375,2355.909912109375,2323.550048828125,2334.550048828125,2334.550048828125,2170210000
+2010-09-23,2316.7099609375,2353.7900390625,2316.110107421875,2327.080078125,2327.080078125,1923110000
+2010-09-24,2356.260009765625,2381.219970703125,2353.5,2381.219970703125,2381.219970703125,1993380000
+2010-09-27,2379.72998046875,2386.010009765625,2368.64990234375,2369.77001953125,2369.77001953125,1873120000
+2010-09-28,2373.1298828125,2383.669921875,2339.5,2379.590087890625,2379.590087890625,2125730000
+2010-09-29,2372.3701171875,2382.14990234375,2366.18994140625,2376.56005859375,2376.56005859375,2077930000
+2010-09-30,2390.9599609375,2400.06005859375,2354.219970703125,2368.6201171875,2368.6201171875,2418300000
+2010-10-01,2386.820068359375,2389.449951171875,2359.320068359375,2370.75,2370.75,1932650000
+2010-10-04,2362.25,2370.8701171875,2332.4599609375,2344.52001953125,2344.52001953125,1901980000
+2010-10-05,2368.52001953125,2402.419921875,2366.06005859375,2399.830078125,2399.830078125,2203470000
+2010-10-06,2395.159912109375,2399.1298828125,2368.429931640625,2380.659912109375,2380.659912109375,2103800000
+2010-10-07,2391.6298828125,2392.739990234375,2368.25,2383.669921875,2383.669921875,1846240000
+2010-10-08,2384.760009765625,2406.669921875,2370.530029296875,2401.909912109375,2401.909912109375,2000980000
+2010-10-11,2403.4599609375,2413.030029296875,2397.570068359375,2402.330078125,2402.330078125,1539990000
+2010-10-12,2397.699951171875,2421.7900390625,2379.389892578125,2417.919921875,2417.919921875,1960920000
+2010-10-13,2432.550048828125,2452.5400390625,2426.52001953125,2441.22998046875,2441.22998046875,2294450000
+2010-10-14,2441.2099609375,2445.85009765625,2422.070068359375,2435.3798828125,2435.3798828125,2014540000
+2010-10-15,2461.699951171875,2468.77001953125,2438.030029296875,2468.77001953125,2468.77001953125,2232810000
+2010-10-18,2470.1201171875,2480.949951171875,2462.550048828125,2480.659912109375,2480.659912109375,1724710000
+2010-10-19,2442.2099609375,2462.93994140625,2422.139892578125,2436.949951171875,2436.949951171875,2241840000
+2010-10-20,2443.199951171875,2469.719970703125,2441.070068359375,2457.389892578125,2457.389892578125,2016770000
+2010-10-21,2470.719970703125,2482.139892578125,2436.340087890625,2459.669921875,2459.669921875,2135480000
+2010-10-22,2461.60009765625,2479.389892578125,2459.429931640625,2479.389892578125,2479.389892578125,1648180000
+2010-10-25,2491.6201171875,2507.030029296875,2490.110107421875,2490.85009765625,2490.85009765625,1746320000
+2010-10-26,2476.510009765625,2503.030029296875,2470.1201171875,2497.2900390625,2497.2900390625,1914350000
+2010-10-27,2484.090087890625,2505.35009765625,2478.010009765625,2503.260009765625,2503.260009765625,2013240000
+2010-10-28,2516.159912109375,2516.199951171875,2489.760009765625,2507.3701171875,2507.3701171875,1998340000
+2010-10-29,2505.989990234375,2517.5,2505.860107421875,2507.409912109375,2507.409912109375,2068700000
+2010-11-01,2520.449951171875,2532.3701171875,2491.4599609375,2504.840087890625,2504.840087890625,1904790000
+2010-11-02,2525.93994140625,2534.8798828125,2518.2900390625,2533.52001953125,2533.52001953125,1914980000
+2010-11-03,2532.830078125,2541.419921875,2511.31005859375,2540.27001953125,2540.27001953125,1990410000
+2010-11-04,2569.27001953125,2579.6201171875,2564.050048828125,2577.340087890625,2577.340087890625,2492050000
+2010-11-05,2577.6298828125,2582.179931640625,2568.780029296875,2578.97998046875,2578.97998046875,2092850000
+2010-11-08,2570.860107421875,2583.300048828125,2566.780029296875,2580.050048828125,2580.050048828125,1799330000
+2010-11-09,2587.080078125,2592.93994140625,2552.929931640625,2562.97998046875,2562.97998046875,2157370000
+2010-11-10,2564.31005859375,2578.780029296875,2545.4599609375,2578.780029296875,2578.780029296875,1998930000
+2010-11-11,2534.239990234375,2559.989990234375,2524.1201171875,2555.52001953125,2555.52001953125,2559980000
+2010-11-12,2540.469970703125,2552.239990234375,2506.39990234375,2518.2099609375,2518.2099609375,2191790000
+2010-11-15,2529.02001953125,2534.56005859375,2512.2900390625,2513.820068359375,2513.820068359375,1852210000
+2010-11-16,2494.2099609375,2503.2900390625,2459.7900390625,2469.840087890625,2469.840087890625,2234090000
+2010-11-17,2471.27001953125,2486.159912109375,2467.18994140625,2476.010009765625,2476.010009765625,1816260000
+2010-11-18,2504.409912109375,2526.830078125,2502.5,2514.39990234375,2514.39990234375,2046660000
+2010-11-19,2510.7900390625,2520.93994140625,2499.919921875,2518.1201171875,2518.1201171875,1839670000
+2010-11-22,2509.389892578125,2532.02001953125,2501.300048828125,2532.02001953125,2532.02001953125,1850570000
+2010-11-23,2504.2099609375,2510.090087890625,2483.159912109375,2494.949951171875,2494.949951171875,1892260000
+2010-11-24,2519.889892578125,2545.409912109375,2519.889892578125,2543.1201171875,2543.1201171875,1634640000
+2010-11-26,2525.909912109375,2541.489990234375,2522.39990234375,2534.56005859375,2534.56005859375,623980000
+2010-11-29,2522.239990234375,2531.030029296875,2496.830078125,2525.219970703125,2525.219970703125,1683260000
+2010-11-30,2497.1201171875,2510.7099609375,2488.610107421875,2498.22998046875,2498.22998046875,2317480000
+2010-12-01,2535.18994140625,2558.2900390625,2535.18994140625,2549.429931640625,2549.429931640625,2109940000
+2010-12-02,2553.679931640625,2580.590087890625,2551.820068359375,2579.35009765625,2579.35009765625,2038130000
+2010-12-03,2569.02001953125,2593.679931640625,2567.8798828125,2591.4599609375,2591.4599609375,1810400000
+2010-12-06,2591.280029296875,2599.18994140625,2584.090087890625,2594.919921875,2594.919921875,1617030000
+2010-12-07,2623.14990234375,2623.60009765625,2597.449951171875,2598.489990234375,2598.489990234375,1906290000
+2010-12-08,2604.570068359375,2612.3701171875,2592.889892578125,2609.159912109375,2609.159912109375,1763460000
+2010-12-09,2623.14990234375,2624.840087890625,2606.239990234375,2616.669921875,2616.669921875,1924980000
+2010-12-10,2623.280029296875,2639.409912109375,2615.419921875,2637.5400390625,2637.5400390625,1736730000
+2010-12-13,2645.35009765625,2645.7900390625,2624.56005859375,2624.909912109375,2624.909912109375,1835330000
+2010-12-14,2631.340087890625,2636.85009765625,2621.050048828125,2627.719970703125,2627.719970703125,1853270000
+2010-12-15,2625.81005859375,2643.110107421875,2613.14990234375,2617.219970703125,2617.219970703125,1863980000
+2010-12-16,2620.56005859375,2639.679931640625,2613.719970703125,2637.31005859375,2637.31005859375,1735290000
+2010-12-17,2643.35009765625,2651.35009765625,2637.080078125,2642.969970703125,2642.969970703125,2421830000
+2010-12-20,2651.97998046875,2658.800048828125,2634.56005859375,2649.56005859375,2649.56005859375,1707950000
+2010-12-21,2658.93994140625,2669.010009765625,2655.949951171875,2667.610107421875,2667.610107421875,1647550000
+2010-12-22,2669.0,2675.260009765625,2666.6298828125,2671.47998046875,2671.47998046875,1614040000
+2010-12-23,2667.419921875,2671.6298828125,2661.169921875,2665.60009765625,2665.60009765625,1270290000
+2010-12-27,2657.090087890625,2670.570068359375,2645.3798828125,2667.27001953125,2667.27001953125,1097100000
+2010-12-28,2671.85009765625,2673.02001953125,2658.2099609375,2662.8798828125,2662.8798828125,1130200000
+2010-12-29,2667.179931640625,2671.22998046875,2664.510009765625,2666.929931640625,2666.929931640625,1122150000
+2010-12-30,2665.679931640625,2671.110107421875,2661.830078125,2662.97998046875,2662.97998046875,1074350000
+2010-12-31,2660.580078125,2662.389892578125,2649.0400390625,2652.8701171875,2652.8701171875,1026600000
+2011-01-03,2676.64990234375,2704.860107421875,2676.340087890625,2691.52001953125,2691.52001953125,1919660000
+2011-01-04,2699.860107421875,2700.8798828125,2663.639892578125,2681.25,2681.25,2015440000
+2011-01-05,2673.909912109375,2702.199951171875,2671.889892578125,2702.199951171875,2702.199951171875,2060750000
+2011-01-06,2704.3798828125,2712.35009765625,2697.72998046875,2709.889892578125,2709.889892578125,2095490000
+2011-01-07,2712.75,2715.9599609375,2676.360107421875,2703.169921875,2703.169921875,1976220000
+2011-01-10,2691.469970703125,2712.320068359375,2682.25,2707.800048828125,2707.800048828125,1868870000
+2011-01-11,2719.60009765625,2722.75,2706.580078125,2716.830078125,2716.830078125,1893100000
+2011-01-12,2731.449951171875,2737.330078125,2722.320068359375,2737.330078125,2737.330078125,1873960000
+2011-01-13,2734.929931640625,2742.429931640625,2727.139892578125,2735.2900390625,2735.2900390625,1923900000
+2011-01-14,2732.47998046875,2755.300048828125,2729.6201171875,2755.300048828125,2755.300048828125,2020210000
+2011-01-18,2744.800048828125,2766.169921875,2744.260009765625,2765.85009765625,2765.85009765625,2020190000
+2011-01-19,2762.81005859375,2764.35009765625,2717.7900390625,2725.360107421875,2725.360107421875,2130930000
+2011-01-20,2712.39990234375,2714.10009765625,2686.590087890625,2704.2900390625,2704.2900390625,2323250000
+2011-01-21,2716.919921875,2722.739990234375,2688.530029296875,2689.5400390625,2689.5400390625,1916960000
+2011-01-24,2693.030029296875,2719.72998046875,2687.969970703125,2717.550048828125,2717.550048828125,1871300000
+2011-01-25,2704.25,2719.340087890625,2697.510009765625,2719.25,2719.25,1936120000
+2011-01-26,2724.52001953125,2746.030029296875,2717.6298828125,2739.5,2739.5,2031410000
+2011-01-27,2745.159912109375,2763.639892578125,2740.300048828125,2755.280029296875,2755.280029296875,2020550000
+2011-01-28,2755.280029296875,2755.280029296875,2679.570068359375,2686.889892578125,2686.889892578125,2371140000
+2011-01-31,2693.300048828125,2706.300048828125,2676.8701171875,2700.080078125,2700.080078125,1952310000
+2011-02-01,2717.610107421875,2755.969970703125,2716.639892578125,2751.18994140625,2751.18994140625,2255990000
+2011-02-02,2744.679931640625,2758.510009765625,2743.760009765625,2749.56005859375,2749.56005859375,2024600000
+2011-02-03,2746.739990234375,2757.5400390625,2725.780029296875,2753.8798828125,2753.8798828125,1941260000
+2011-02-04,2755.85009765625,2769.699951171875,2747.860107421875,2769.300048828125,2769.300048828125,1956710000
+2011-02-07,2773.260009765625,2796.5,2772.81005859375,2783.989990234375,2783.989990234375,1768090000
+2011-02-08,2782.409912109375,2797.050048828125,2776.35009765625,2797.050048828125,2797.050048828125,1803010000
+2011-02-09,2791.1298828125,2798.909912109375,2780.889892578125,2789.070068359375,2789.070068359375,1930820000
+2011-02-10,2764.760009765625,2791.429931640625,2762.340087890625,2790.449951171875,2790.449951171875,2497540000
+2011-02-11,2783.159912109375,2810.56005859375,2778.2099609375,2809.43994140625,2809.43994140625,2066700000
+2011-02-14,2810.18994140625,2819.8701171875,2808.27001953125,2817.179931640625,2817.179931640625,1964780000
+2011-02-15,2809.02001953125,2813.1298828125,2798.830078125,2804.35009765625,2804.35009765625,2006220000
+2011-02-16,2815.090087890625,2828.18994140625,2811.52001953125,2825.56005859375,2825.56005859375,2276980000
+2011-02-17,2816.1201171875,2835.199951171875,2815.080078125,2831.580078125,2831.580078125,1939320000
+2011-02-18,2833.35009765625,2840.510009765625,2823.64990234375,2833.949951171875,2833.949951171875,2109460000
+2011-02-22,2795.43994140625,2808.179931640625,2752.75,2756.419921875,2756.419921875,2262100000
+2011-02-23,2755.199951171875,2761.699951171875,2705.5400390625,2722.989990234375,2722.989990234375,2479150000
+2011-02-24,2726.590087890625,2745.2900390625,2707.800048828125,2737.89990234375,2737.89990234375,2065290000
+2011-02-25,2752.159912109375,2781.1201171875,2751.81005859375,2781.050048828125,2781.050048828125,1867820000
+2011-02-28,2791.280029296875,2798.429931640625,2767.610107421875,2782.27001953125,2782.27001953125,2009500000
+2011-03-01,2791.080078125,2791.22998046875,2730.719970703125,2737.409912109375,2737.409912109375,2212860000
+2011-03-02,2735.050048828125,2763.949951171875,2734.080078125,2748.070068359375,2748.070068359375,1986900000
+2011-03-03,2774.47998046875,2802.320068359375,2774.47998046875,2798.739990234375,2798.739990234375,1990380000
+2011-03-04,2797.639892578125,2798.070068359375,2768.1201171875,2784.669921875,2784.669921875,1897900000
+2011-03-07,2793.18994140625,2794.820068359375,2724.510009765625,2745.6298828125,2745.6298828125,2189970000
+2011-03-08,2745.22998046875,2775.409912109375,2729.85009765625,2765.77001953125,2765.77001953125,1835540000
+2011-03-09,2756.340087890625,2761.77001953125,2737.679931640625,2751.719970703125,2751.719970703125,1996700000
+2011-03-10,2719.2900390625,2721.2099609375,2695.080078125,2701.02001953125,2701.02001953125,2363330000
+2011-03-11,2689.64990234375,2724.610107421875,2689.409912109375,2715.610107421875,2715.610107421875,1851810000
+2011-03-14,2695.659912109375,2715.219970703125,2682.090087890625,2700.969970703125,2700.969970703125,1782070000
+2011-03-15,2619.39990234375,2680.570068359375,2618.5,2667.330078125,2667.330078125,2359830000
+2011-03-16,2652.919921875,2669.27001953125,2603.5,2616.820068359375,2616.820068359375,2596000000
+2011-03-17,2656.080078125,2660.5,2634.169921875,2636.050048828125,2636.050048828125,1994360000
+2011-03-18,2665.5400390625,2665.56005859375,2639.760009765625,2643.669921875,2643.669921875,1986900000
+2011-03-21,2675.469970703125,2699.699951171875,2674.989990234375,2692.090087890625,2692.090087890625,1751060000
+2011-03-22,2692.1298828125,2695.4599609375,2679.409912109375,2683.8701171875,2683.8701171875,1657430000
+2011-03-23,2677.56005859375,2704.300048828125,2660.169921875,2698.300048828125,2698.300048828125,1769950000
+2011-03-24,2715.8798828125,2740.389892578125,2703.419921875,2736.419921875,2736.419921875,1954180000
+2011-03-25,2746.340087890625,2762.550048828125,2740.169921875,2743.06005859375,2743.06005859375,1857570000
+2011-03-28,2752.330078125,2754.6298828125,2730.679931640625,2730.679931640625,2730.679931640625,1669260000
+2011-03-29,2727.830078125,2756.889892578125,2720.18994140625,2756.889892578125,2756.889892578125,1631160000
+2011-03-30,2772.360107421875,2779.949951171875,2763.77001953125,2776.7900390625,2776.7900390625,1818410000
+2011-03-31,2774.22998046875,2783.97998046875,2769.52001953125,2781.070068359375,2781.070068359375,1896420000
+2011-04-01,2796.669921875,2802.6298828125,2779.7099609375,2789.60009765625,2789.60009765625,2090120000
+2011-04-04,2796.260009765625,2799.72998046875,2778.8701171875,2789.18994140625,2789.18994140625,1705920000
+2011-04-05,2787.780029296875,2806.199951171875,2785.27001953125,2791.18994140625,2791.18994140625,1954520000
+2011-04-06,2808.110107421875,2815.550048828125,2786.800048828125,2799.820068359375,2799.820068359375,1996750000
+2011-04-07,2799.590087890625,2813.219970703125,2781.1298828125,2796.139892578125,2796.139892578125,1806900000
+2011-04-08,2806.2900390625,2808.56005859375,2771.419921875,2780.419921875,2780.419921875,1650810000
+2011-04-11,2789.489990234375,2792.949951171875,2760.840087890625,2771.510009765625,2771.510009765625,2053190000
+2011-04-12,2755.889892578125,2760.6201171875,2737.070068359375,2744.7900390625,2744.7900390625,1818610000
+2011-04-13,2762.68994140625,2772.050048828125,2744.85009765625,2761.52001953125,2761.52001953125,1744940000
+2011-04-14,2743.1201171875,2762.179931640625,2733.679931640625,2760.219970703125,2760.219970703125,1717650000
+2011-04-15,2752.8701171875,2769.2900390625,2743.75,2764.64990234375,2764.64990234375,1785050000
+2011-04-18,2731.219970703125,2737.4599609375,2706.5,2735.3798828125,2735.3798828125,1786230000
+2011-04-19,2741.35009765625,2746.179931640625,2727.1201171875,2744.969970703125,2744.969970703125,1675970000
+2011-04-20,2788.840087890625,2802.989990234375,2785.97998046875,2802.510009765625,2802.510009765625,2094470000
+2011-04-21,2820.77001953125,2820.77001953125,2808.550048828125,2820.159912109375,2820.159912109375,2094470000
+2011-04-25,2820.280029296875,2826.260009765625,2813.199951171875,2825.8798828125,2825.8798828125,1480600000
+2011-04-26,2832.47998046875,2856.610107421875,2829.0,2847.5400390625,2847.5400390625,2057740000
+2011-04-27,2853.8798828125,2870.800048828125,2842.610107421875,2869.8798828125,2869.8798828125,2071380000
+2011-04-28,2862.820068359375,2874.590087890625,2859.6201171875,2872.530029296875,2872.530029296875,1983630000
+2011-04-29,2869.739990234375,2876.830078125,2863.0400390625,2873.5400390625,2873.5400390625,2455650000
+2011-05-02,2881.280029296875,2887.75,2859.840087890625,2864.080078125,2864.080078125,2062630000
+2011-05-03,2859.300048828125,2861.949951171875,2825.5,2841.6201171875,2841.6201171875,2214380000
+2011-05-04,2842.919921875,2848.159912109375,2808.7900390625,2828.22998046875,2828.22998046875,2209580000
+2011-05-05,2812.840087890625,2845.85009765625,2804.820068359375,2814.719970703125,2814.719970703125,2227690000
+2011-05-06,2840.7099609375,2859.25,2818.64990234375,2827.56005859375,2827.56005859375,2043740000
+2011-05-09,2828.239990234375,2850.389892578125,2823.669921875,2843.25,2843.25,1649110000
+2011-05-10,2851.909912109375,2873.639892578125,2850.010009765625,2871.889892578125,2871.889892578125,2018000000
+2011-05-11,2867.159912109375,2874.610107421875,2829.679931640625,2845.06005859375,2845.06005859375,2258770000
+2011-05-12,2833.669921875,2865.860107421875,2819.3701171875,2863.0400390625,2863.0400390625,2209650000
+2011-05-13,2859.699951171875,2861.510009765625,2827.510009765625,2828.469970703125,2828.469970703125,1917050000
+2011-05-16,2815.89990234375,2828.139892578125,2779.5400390625,2782.31005859375,2782.31005859375,2066020000
+2011-05-17,2769.169921875,2783.610107421875,2759.2900390625,2783.2099609375,2783.2099609375,2220440000
+2011-05-18,2782.64990234375,2817.14990234375,2780.830078125,2815.0,2815.0,1875150000
+2011-05-19,2824.050048828125,2828.409912109375,2805.1201171875,2823.31005859375,2823.31005859375,1753390000
+2011-05-20,2815.9599609375,2821.43994140625,2796.27001953125,2803.320068359375,2803.320068359375,1780140000
+2011-05-23,2761.9599609375,2770.510009765625,2750.639892578125,2758.89990234375,2758.89990234375,1795680000
+2011-05-24,2766.699951171875,2767.5,2744.010009765625,2746.159912109375,2746.159912109375,1875370000
+2011-05-25,2739.989990234375,2771.3798828125,2739.85009765625,2761.3798828125,2761.3798828125,1894510000
+2011-05-26,2756.31005859375,2787.330078125,2756.06005859375,2782.919921875,2782.919921875,1904400000
+2011-05-27,2789.02001953125,2801.14990234375,2788.2900390625,2796.860107421875,2796.860107421875,1641320000
+2011-05-31,2824.25,2835.340087890625,2808.60009765625,2835.300048828125,2835.300048828125,2450090000
+2011-06-01,2829.389892578125,2834.050048828125,2767.6298828125,2769.18994140625,2769.18994140625,2254850000
+2011-06-02,2773.760009765625,2784.570068359375,2759.169921875,2773.31005859375,2773.31005859375,1919030000
+2011-06-03,2740.489990234375,2762.56005859375,2730.6298828125,2732.780029296875,2732.780029296875,1936400000
+2011-06-06,2728.31005859375,2736.659912109375,2702.199951171875,2702.56005859375,2702.56005859375,1878150000
+2011-06-07,2712.7900390625,2723.320068359375,2701.169921875,2701.56005859375,2701.56005859375,1847300000
+2011-06-08,2693.68994140625,2698.080078125,2671.090087890625,2675.3798828125,2675.3798828125,2089320000
+2011-06-09,2678.52001953125,2696.68994140625,2670.02001953125,2684.8701171875,2684.8701171875,1704960000
+2011-06-10,2675.10009765625,2676.719970703125,2641.639892578125,2643.72998046875,2643.72998046875,1972000000
+2011-06-13,2649.300048828125,2657.77001953125,2629.610107421875,2639.68994140625,2639.68994140625,1847050000
+2011-06-14,2662.72998046875,2685.64990234375,2662.72998046875,2678.719970703125,2678.719970703125,1701300000
+2011-06-15,2653.169921875,2669.75,2625.860107421875,2631.4599609375,2631.4599609375,1982430000
+2011-06-16,2631.97998046875,2642.64990234375,2599.860107421875,2623.699951171875,2623.699951171875,1958250000
+2011-06-17,2646.2900390625,2648.5400390625,2608.989990234375,2616.47998046875,2616.47998046875,2393690000
+2011-06-20,2608.050048828125,2636.550048828125,2607.739990234375,2629.659912109375,2629.659912109375,1625850000
+2011-06-21,2640.330078125,2688.5,2634.0400390625,2687.260009765625,2687.260009765625,1882490000
+2011-06-22,2677.179931640625,2693.22998046875,2668.35009765625,2669.18994140625,2669.18994140625,1617370000
+2011-06-23,2638.60009765625,2688.070068359375,2627.469970703125,2686.75,2686.75,2060450000
+2011-06-24,2681.10009765625,2682.409912109375,2647.4599609375,2652.889892578125,2652.889892578125,2842870000
+2011-06-27,2653.070068359375,2697.340087890625,2647.550048828125,2688.280029296875,2688.280029296875,1710740000
+2011-06-28,2694.260009765625,2729.93994140625,2692.449951171875,2729.31005859375,2729.31005859375,1682590000
+2011-06-29,2736.760009765625,2746.6201171875,2722.260009765625,2740.489990234375,2740.489990234375,1804490000
+2011-06-30,2749.3701171875,2776.56005859375,2749.110107421875,2773.52001953125,2773.52001953125,1859130000
+2011-07-01,2775.080078125,2818.18994140625,2769.06005859375,2816.030029296875,2816.030029296875,1646380000
+2011-07-05,2817.8701171875,2828.530029296875,2810.0,2825.77001953125,2825.77001953125,1556620000
+2011-07-06,2821.419921875,2838.85009765625,2812.800048828125,2834.02001953125,2834.02001953125,1639490000
+2011-07-07,2856.25,2878.93994140625,2853.89990234375,2872.659912109375,2872.659912109375,1873710000
+2011-07-08,2841.2900390625,2860.02001953125,2831.159912109375,2859.81005859375,2859.81005859375,1612120000
+2011-07-11,2828.10009765625,2841.1201171875,2795.5400390625,2802.6201171875,2802.6201171875,1765920000
+2011-07-12,2798.75,2807.570068359375,2780.159912109375,2781.909912109375,2781.909912109375,2015410000
+2011-07-13,2800.8798828125,2825.860107421875,2789.570068359375,2796.919921875,2796.919921875,1885510000
+2011-07-14,2804.820068359375,2817.3798828125,2755.89990234375,2762.669921875,2762.669921875,1946500000
+2011-07-15,2787.330078125,2790.159912109375,2768.280029296875,2789.800048828125,2789.800048828125,1804380000
+2011-07-18,2777.610107421875,2783.760009765625,2743.7900390625,2765.110107421875,2765.110107421875,1752220000
+2011-07-19,2790.97998046875,2828.64990234375,2790.97998046875,2826.52001953125,2826.52001953125,1882760000
+2011-07-20,2839.389892578125,2839.64990234375,2808.179931640625,2814.22998046875,2814.22998046875,1863670000
+2011-07-21,2818.7900390625,2847.409912109375,2807.7099609375,2834.429931640625,2834.429931640625,2284150000
+2011-07-22,2834.4599609375,2862.719970703125,2830.580078125,2858.830078125,2858.830078125,1665220000
+2011-07-25,2832.110107421875,2859.39990234375,2828.909912109375,2842.800048828125,2842.800048828125,1613240000
+2011-07-26,2842.739990234375,2851.719970703125,2832.27001953125,2839.9599609375,2839.9599609375,1739980000
+2011-07-27,2823.6201171875,2823.860107421875,2761.0,2764.7900390625,2764.7900390625,2367470000
+2011-07-28,2765.610107421875,2800.110107421875,2757.85009765625,2766.25,2766.25,2067020000
+2011-07-29,2736.669921875,2780.580078125,2724.989990234375,2756.3798828125,2756.3798828125,2301210000
+2011-08-01,2791.449951171875,2796.239990234375,2716.300048828125,2744.610107421875,2744.610107421875,2209790000
+2011-08-02,2728.2900390625,2745.8701171875,2668.679931640625,2669.239990234375,2669.239990234375,2377250000
+2011-08-03,2673.969970703125,2695.3701171875,2621.669921875,2693.070068359375,2693.070068359375,2601310000
+2011-08-04,2648.3798828125,2653.7900390625,2556.3798828125,2556.389892578125,2556.389892578125,3272990000
+2011-08-05,2580.300048828125,2592.0400390625,2464.8701171875,2532.409912109375,2532.409912109375,3750150000
+2011-08-08,2447.300048828125,2489.389892578125,2357.68994140625,2357.68994140625,2357.68994140625,3987990000
+2011-08-09,2402.1298828125,2483.659912109375,2331.64990234375,2482.52001953125,2482.52001953125,3803050000
+2011-08-10,2425.550048828125,2461.280029296875,2378.080078125,2381.050048828125,2381.050048828125,3397010000
+2011-08-11,2415.5400390625,2516.389892578125,2399.56005859375,2492.679931640625,2492.679931640625,3134140000
+2011-08-12,2507.010009765625,2524.090087890625,2481.5,2507.97998046875,2507.97998046875,2232470000
+2011-08-15,2522.0400390625,2555.199951171875,2514.52001953125,2555.199951171875,2555.199951171875,1945850000
+2011-08-16,2526.47998046875,2546.739990234375,2494.550048828125,2523.449951171875,2523.449951171875,2074370000
+2011-08-17,2527.7900390625,2549.110107421875,2488.090087890625,2511.47998046875,2511.47998046875,1913320000
+2011-08-18,2436.3798828125,2437.010009765625,2362.969970703125,2380.429931640625,2380.429931640625,2775580000
+2011-08-19,2353.320068359375,2415.179931640625,2338.659912109375,2341.840087890625,2341.840087890625,2385300000
+2011-08-22,2396.8798828125,2397.340087890625,2337.280029296875,2345.3798828125,2345.3798828125,1957230000
+2011-08-23,2360.949951171875,2446.06005859375,2349.080078125,2446.06005859375,2446.06005859375,2147270000
+2011-08-24,2437.47998046875,2470.800048828125,2420.47998046875,2467.68994140625,2467.68994140625,1888640000
+2011-08-25,2470.9599609375,2482.89990234375,2415.239990234375,2419.6298828125,2419.6298828125,1789230000
+2011-08-26,2408.7900390625,2486.0400390625,2385.27001953125,2479.85009765625,2479.85009765625,1852130000
+2011-08-29,2510.989990234375,2562.580078125,2510.1298828125,2562.110107421875,2562.110107421875,1615510000
+2011-08-30,2547.070068359375,2589.530029296875,2534.679931640625,2576.110107421875,2576.110107421875,1871800000
+2011-08-31,2589.75,2611.580078125,2557.739990234375,2579.4599609375,2579.4599609375,1995490000
+2011-09-01,2583.340087890625,2604.5,2543.56005859375,2546.0400390625,2546.0400390625,1742440000
+2011-09-02,2497.280029296875,2512.780029296875,2469.35009765625,2480.330078125,2480.330078125,1571530000
+2011-09-06,2417.610107421875,2477.77001953125,2414.31005859375,2473.830078125,2473.830078125,1737170000
+2011-09-07,2511.5,2548.93994140625,2507.52001953125,2548.93994140625,2548.93994140625,1791480000
+2011-09-08,2533.81005859375,2568.449951171875,2520.800048828125,2529.139892578125,2529.139892578125,1979990000
+2011-09-09,2508.1201171875,2518.39990234375,2452.929931640625,2467.989990234375,2467.989990234375,2054190000
+2011-09-12,2442.860107421875,2495.360107421875,2438.39990234375,2495.090087890625,2495.090087890625,1980350000
+2011-09-13,2502.590087890625,2537.39990234375,2494.070068359375,2532.14990234375,2532.14990234375,1931390000
+2011-09-14,2548.449951171875,2600.780029296875,2519.800048828125,2572.550048828125,2572.550048828125,2323770000
+2011-09-15,2595.449951171875,2608.949951171875,2569.780029296875,2607.070068359375,2607.070068359375,1967730000
+2011-09-16,2607.1201171875,2627.280029296875,2600.9599609375,2622.31005859375,2622.31005859375,2703730000
+2011-09-19,2584.35009765625,2627.340087890625,2564.4599609375,2612.830078125,2612.830078125,1891770000
+2011-09-20,2623.889892578125,2643.3701171875,2589.52001953125,2590.239990234375,2590.239990234375,1914990000
+2011-09-21,2601.06005859375,2613.2900390625,2537.4599609375,2538.18994140625,2538.18994140625,2172030000
+2011-09-22,2466.06005859375,2494.31005859375,2420.22998046875,2455.669921875,2455.669921875,2919330000
+2011-09-23,2438.6298828125,2490.719970703125,2438.280029296875,2483.22998046875,2483.22998046875,1975200000
+2011-09-26,2496.97998046875,2518.909912109375,2446.1201171875,2516.68994140625,2516.68994140625,1982710000
+2011-09-27,2560.780029296875,2590.93994140625,2532.64990234375,2546.830078125,2546.830078125,2095620000
+2011-09-28,2557.860107421875,2569.7900390625,2491.070068359375,2491.580078125,2491.580078125,1929310000
+2011-09-29,2535.52001953125,2538.969970703125,2433.580078125,2480.760009765625,2480.760009765625,2290370000
+2011-09-30,2444.77001953125,2468.97998046875,2415.070068359375,2415.39990234375,2415.39990234375,2041370000
+2011-10-03,2401.18994140625,2430.8798828125,2335.22998046875,2335.830078125,2335.830078125,2547690000
+2011-10-04,2312.679931640625,2406.669921875,2298.889892578125,2404.820068359375,2404.820068359375,3040940000
+2011-10-05,2398.3701171875,2466.5,2380.9599609375,2460.510009765625,2460.510009765625,2472400000
+2011-10-06,2459.050048828125,2507.43994140625,2446.719970703125,2506.820068359375,2506.820068359375,2249140000
+2011-10-07,2509.610107421875,2512.139892578125,2468.60009765625,2479.35009765625,2479.35009765625,2084900000
+2011-10-10,2522.719970703125,2566.050048828125,2519.780029296875,2566.050048828125,2566.050048828125,1574750000
+2011-10-11,2554.699951171875,2587.280029296875,2551.93994140625,2583.030029296875,2583.030029296875,1661400000
+2011-10-12,2606.610107421875,2629.489990234375,2602.31005859375,2604.72998046875,2604.72998046875,1967190000
+2011-10-13,2595.050048828125,2625.219970703125,2588.7099609375,2620.239990234375,2620.239990234375,1675220000
+2011-10-14,2655.22998046875,2667.85009765625,2636.0,2667.85009765625,2667.85009765625,1664350000
+2011-10-17,2653.320068359375,2658.25,2606.909912109375,2614.919921875,2614.919921875,1675210000
+2011-10-18,2614.050048828125,2667.570068359375,2586.31005859375,2657.429931640625,2657.429931640625,1931690000
+2011-10-19,2642.889892578125,2651.8798828125,2597.77001953125,2604.0400390625,2604.0400390625,1980180000
+2011-10-20,2605.419921875,2606.389892578125,2557.169921875,2598.6201171875,2598.6201171875,2040180000
+2011-10-21,2630.300048828125,2646.919921875,2611.110107421875,2637.4599609375,2637.4599609375,2019950000
+2011-10-24,2644.830078125,2703.070068359375,2643.93994140625,2699.43994140625,2699.43994140625,1884450000
+2011-10-25,2685.860107421875,2685.8798828125,2633.93994140625,2638.419921875,2638.419921875,1777770000
+2011-10-26,2660.419921875,2666.2900390625,2598.739990234375,2650.669921875,2650.669921875,2118650000
+2011-10-27,2720.590087890625,2753.3701171875,2694.27001953125,2738.6298828125,2738.6298828125,2810680000
+2011-10-28,2724.030029296875,2742.27001953125,2723.030029296875,2737.14990234375,2737.14990234375,1838530000
+2011-10-31,2705.889892578125,2716.699951171875,2684.1298828125,2684.409912109375,2684.409912109375,1772560000
+2011-11-01,2607.31005859375,2638.60009765625,2597.159912109375,2606.9599609375,2606.9599609375,2294220000
+2011-11-02,2637.56005859375,2648.4599609375,2613.739990234375,2639.97998046875,2639.97998046875,1921790000
+2011-11-03,2666.2099609375,2699.840087890625,2628.219970703125,2697.969970703125,2697.969970703125,2106240000
+2011-11-04,2678.159912109375,2693.669921875,2655.1201171875,2686.14990234375,2686.14990234375,1930750000
+2011-11-07,2683.3798828125,2697.02001953125,2649.06005859375,2695.25,2695.25,1712700000
+2011-11-08,2712.080078125,2730.389892578125,2680.929931640625,2727.489990234375,2727.489990234375,1850270000
+2011-11-09,2662.56005859375,2672.340087890625,2617.929931640625,2621.64990234375,2621.64990234375,2144160000
+2011-11-10,2652.010009765625,2652.39990234375,2601.7900390625,2625.14990234375,2625.14990234375,1892390000
+2011-11-11,2653.530029296875,2684.669921875,2649.85009765625,2678.75,2678.75,1602640000
+2011-11-14,2671.110107421875,2682.1298828125,2647.47998046875,2657.219970703125,2657.219970703125,1401710000
+2011-11-15,2647.909912109375,2695.8701171875,2644.0,2686.199951171875,2686.199951171875,1706960000
+2011-11-16,2661.090087890625,2688.860107421875,2637.909912109375,2639.610107421875,2639.610107421875,1950030000
+2011-11-17,2637.3701171875,2637.47998046875,2576.219970703125,2587.989990234375,2587.989990234375,2197320000
+2011-11-18,2595.02001953125,2595.840087890625,2567.14990234375,2572.5,2572.5,1755360000
+2011-11-21,2535.340087890625,2539.8701171875,2500.889892578125,2523.139892578125,2523.139892578125,2048520000
+2011-11-22,2517.639892578125,2534.39990234375,2499.18994140625,2521.280029296875,2521.280029296875,1792060000
+2011-11-23,2501.179931640625,2503.3798828125,2460.080078125,2460.080078125,2460.080078125,1707770000
+2011-11-25,2453.030029296875,2477.030029296875,2441.47998046875,2441.510009765625,2441.510009765625,691750000
+2011-11-28,2509.6298828125,2531.320068359375,2507.719970703125,2527.340087890625,2527.340087890625,1626060000
+2011-11-29,2529.110107421875,2542.4599609375,2508.27001953125,2515.510009765625,2515.510009765625,1623550000
+2011-11-30,2586.389892578125,2620.340087890625,2582.489990234375,2620.340087890625,2620.340087890625,2440960000
+2011-12-01,2615.669921875,2636.080078125,2611.47998046875,2626.199951171875,2626.199951171875,1826860000
+2011-12-02,2650.800048828125,2659.22998046875,2625.070068359375,2626.929931640625,2626.929931640625,1662730000
+2011-12-05,2666.469970703125,2674.530029296875,2641.590087890625,2655.760009765625,2655.760009765625,1686660000
+2011-12-06,2655.02001953125,2663.6298828125,2639.179931640625,2649.56005859375,2649.56005859375,1491130000
+2011-12-07,2638.610107421875,2660.239990234375,2612.800048828125,2649.2099609375,2649.2099609375,1658010000
+2011-12-08,2633.300048828125,2645.919921875,2592.550048828125,2596.3798828125,2596.3798828125,1845640000
+2011-12-09,2603.179931640625,2653.4599609375,2603.179931640625,2646.85009765625,2646.85009765625,1664710000
+2011-12-12,2617.320068359375,2617.320068359375,2591.419921875,2612.260009765625,2612.260009765625,1572600000
+2011-12-13,2629.669921875,2639.739990234375,2568.43994140625,2579.27001953125,2579.27001953125,1752320000
+2011-12-14,2566.2099609375,2568.43994140625,2525.8798828125,2539.31005859375,2539.31005859375,1793960000
+2011-12-15,2565.929931640625,2565.93994140625,2536.580078125,2541.010009765625,2541.010009765625,1748400000
+2011-12-16,2554.6201171875,2585.419921875,2548.0,2555.330078125,2555.330078125,2664690000
+2011-12-19,2564.070068359375,2570.64990234375,2518.010009765625,2523.139892578125,2523.139892578125,1560110000
+2011-12-20,2567.25,2604.52001953125,2566.8701171875,2603.72998046875,2603.72998046875,1835720000
+2011-12-21,2589.77001953125,2590.610107421875,2544.659912109375,2577.969970703125,2577.969970703125,1853710000
+2011-12-22,2584.330078125,2601.989990234375,2581.919921875,2599.449951171875,2599.449951171875,1515610000
+2011-12-23,2607.429931640625,2618.840087890625,2599.889892578125,2618.639892578125,2618.639892578125,960940000
+2011-12-27,2613.510009765625,2633.340087890625,2610.77001953125,2625.199951171875,2625.199951171875,945590000
+2011-12-28,2626.18994140625,2626.340087890625,2586.85009765625,2589.97998046875,2589.97998046875,1069930000
+2011-12-29,2596.330078125,2614.8701171875,2593.0400390625,2613.739990234375,2613.739990234375,1011380000
+2011-12-30,2610.22998046875,2616.4599609375,2604.60009765625,2605.14990234375,2605.14990234375,1056790000
+2012-01-03,2657.389892578125,2665.89990234375,2641.97998046875,2648.719970703125,2648.719970703125,1636850000
+2012-01-04,2639.89990234375,2653.179931640625,2627.22998046875,2648.360107421875,2648.360107421875,1670530000
+2012-01-05,2642.570068359375,2673.56005859375,2631.22998046875,2669.860107421875,2669.860107421875,1836410000
+2012-01-06,2671.169921875,2682.1201171875,2658.830078125,2674.219970703125,2674.219970703125,1683090000
+2012-01-09,2682.97998046875,2683.780029296875,2662.9599609375,2676.56005859375,2676.56005859375,1768080000
+2012-01-10,2704.419921875,2712.5,2694.330078125,2702.5,2702.5,1809500000
+2012-01-11,2695.77001953125,2714.2900390625,2690.72998046875,2710.760009765625,2710.760009765625,1699660000
+2012-01-12,2716.8701171875,2726.429931640625,2697.320068359375,2724.699951171875,2724.699951171875,1669550000
+2012-01-13,2707.409912109375,2712.929931640625,2689.580078125,2710.669921875,2710.669921875,1655960000
+2012-01-17,2736.340087890625,2742.72998046875,2721.030029296875,2728.080078125,2728.080078125,1664210000
+2012-01-18,2731.159912109375,2769.7099609375,2730.050048828125,2769.7099609375,2769.7099609375,1968940000
+2012-01-19,2779.739990234375,2793.35009765625,2777.169921875,2788.330078125,2788.330078125,1959950000
+2012-01-20,2776.0400390625,2787.199951171875,2775.8701171875,2786.699951171875,2786.699951171875,1949660000
+2012-01-23,2786.2099609375,2804.989990234375,2769.820068359375,2784.169921875,2784.169921875,1652940000
+2012-01-24,2771.580078125,2788.3798828125,2766.340087890625,2786.639892578125,2786.639892578125,1620690000
+2012-01-25,2803.22998046875,2822.7900390625,2788.949951171875,2818.31005859375,2818.31005859375,1918040000
+2012-01-26,2828.780029296875,2834.300048828125,2794.780029296875,2805.280029296875,2805.280029296875,1998970000
+2012-01-27,2797.659912109375,2821.550048828125,2797.239990234375,2816.550048828125,2816.550048828125,1707350000
+2012-01-30,2790.39990234375,2816.85009765625,2782.43994140625,2811.93994140625,2811.93994140625,1668970000
+2012-01-31,2825.760009765625,2830.449951171875,2798.77001953125,2813.840087890625,2813.840087890625,1786550000
+2012-02-01,2830.10009765625,2855.72998046875,2825.18994140625,2848.27001953125,2848.27001953125,2125720000
+2012-02-02,2854.10009765625,2868.22998046875,2849.39990234375,2859.679931640625,2859.679931640625,1913430000
+2012-02-03,2888.949951171875,2908.1298828125,2885.840087890625,2905.659912109375,2905.659912109375,2152890000
+2012-02-06,2892.52001953125,2903.030029296875,2887.330078125,2901.989990234375,2901.989990234375,1684490000
+2012-02-07,2895.909912109375,2910.27001953125,2885.169921875,2904.080078125,2904.080078125,1784580000
+2012-02-08,2906.590087890625,2918.260009765625,2892.7099609375,2915.860107421875,2915.860107421875,1981150000
+2012-02-09,2922.4599609375,2930.679931640625,2904.510009765625,2927.22998046875,2927.22998046875,2153090000
+2012-02-10,2902.0,2910.97998046875,2895.10009765625,2903.8798828125,2903.8798828125,1787640000
+2012-02-13,2926.2099609375,2933.929931640625,2913.889892578125,2931.389892578125,2931.389892578125,1619980000
+2012-02-14,2921.699951171875,2932.080078125,2911.60009765625,2931.830078125,2931.830078125,1881630000
+2012-02-15,2943.419921875,2958.18994140625,2911.330078125,2915.830078125,2915.830078125,2038980000
+2012-02-16,2915.669921875,2961.3798828125,2912.719970703125,2959.85009765625,2959.85009765625,1945230000
+2012-02-17,2958.219970703125,2962.780029296875,2941.550048828125,2951.780029296875,2951.780029296875,1973900000
+2012-02-21,2957.300048828125,2965.050048828125,2934.070068359375,2948.570068359375,2948.570068359375,1821540000
+2012-02-22,2942.77001953125,2950.3701171875,2929.679931640625,2933.169921875,2933.169921875,1706310000
+2012-02-23,2933.159912109375,2958.419921875,2922.9599609375,2956.97998046875,2956.97998046875,1768390000
+2012-02-24,2963.1298828125,2970.8798828125,2958.820068359375,2963.75,2963.75,1643180000
+2012-02-27,2945.8701171875,2976.080078125,2933.300048828125,2966.159912109375,2966.159912109375,1763650000
+2012-02-28,2969.25,2988.590087890625,2966.610107421875,2986.760009765625,2986.760009765625,1812490000
+2012-02-29,2991.669921875,3000.110107421875,2961.77001953125,2966.889892578125,2966.889892578125,2170190000
+2012-03-01,2979.110107421875,2996.3701171875,2974.590087890625,2988.969970703125,2988.969970703125,1903690000
+2012-03-02,2986.080078125,2995.969970703125,2968.0,2976.18994140625,2976.18994140625,1755130000
+2012-03-05,2969.72998046875,2973.929931640625,2940.52001953125,2950.47998046875,2950.47998046875,1679030000
+2012-03-06,2917.52001953125,2921.77001953125,2900.280029296875,2910.320068359375,2910.320068359375,1870720000
+2012-03-07,2922.570068359375,2940.280029296875,2920.5400390625,2935.68994140625,2935.68994140625,1589360000
+2012-03-08,2954.39990234375,2976.050048828125,2945.72998046875,2970.419921875,2970.419921875,1619740000
+2012-03-09,2975.090087890625,2993.97998046875,2973.9599609375,2988.340087890625,2988.340087890625,1580560000
+2012-03-12,2989.050048828125,2994.10009765625,2973.64990234375,2983.659912109375,2983.659912109375,1341660000
+2012-03-13,3003.7099609375,3039.889892578125,2996.4599609375,3039.8798828125,3039.8798828125,1709900000
+2012-03-14,3042.2099609375,3051.3701171875,3024.72998046875,3040.72998046875,3040.72998046875,1662300000
+2012-03-15,3048.580078125,3059.81005859375,3037.820068359375,3056.3701171875,3056.3701171875,1677540000
+2012-03-16,3058.489990234375,3060.820068359375,3047.68994140625,3055.260009765625,3055.260009765625,2088610000
+2012-03-19,3057.239990234375,3087.10009765625,3050.889892578125,3078.320068359375,3078.320068359375,1548400000
+2012-03-20,3060.929931640625,3078.719970703125,3050.820068359375,3074.14990234375,3074.14990234375,1508580000
+2012-03-21,3077.43994140625,3090.080078125,3069.090087890625,3075.320068359375,3075.320068359375,1552400000
+2012-03-22,3055.0,3068.5,3050.699951171875,3063.320068359375,3063.320068359375,1524800000
+2012-03-23,3066.3701171875,3070.929931640625,3044.669921875,3067.919921875,3067.919921875,1428940000
+2012-03-26,3090.52001953125,3122.570068359375,3090.050048828125,3122.570068359375,3122.570068359375,1627520000
+2012-03-27,3124.06005859375,3134.169921875,3119.030029296875,3120.35009765625,3120.35009765625,1662460000
+2012-03-28,3123.840087890625,3130.56005859375,3086.929931640625,3104.9599609375,3104.9599609375,1765680000
+2012-03-29,3087.25,3099.800048828125,3069.81005859375,3095.360107421875,3095.360107421875,1756160000
+2012-03-30,3110.969970703125,3111.550048828125,3079.050048828125,3091.570068359375,3091.570068359375,1833130000
+2012-04-02,3085.93994140625,3123.030029296875,3079.780029296875,3119.699951171875,3119.699951171875,1768210000
+2012-04-03,3119.64990234375,3128.25,3097.409912109375,3113.570068359375,3113.570068359375,1804950000
+2012-04-04,3085.4599609375,3086.35009765625,3052.580078125,3068.090087890625,3068.090087890625,1813150000
+2012-04-05,3061.75,3083.3798828125,3061.139892578125,3080.5,3080.5,1548040000
+2012-04-09,3037.280029296875,3058.760009765625,3032.219970703125,3047.080078125,3047.080078125,1371140000
+2012-04-10,3044.669921875,3055.199951171875,2987.0,2991.219970703125,2991.219970703125,1953600000
+2012-04-11,3020.14990234375,3030.510009765625,3008.75,3016.4599609375,3016.4599609375,1540890000
+2012-04-12,3023.110107421875,3059.260009765625,3020.43994140625,3055.550048828125,3055.550048828125,1480340000
+2012-04-13,3045.080078125,3045.419921875,3010.77001953125,3011.330078125,3011.330078125,1483850000
+2012-04-16,3027.570068359375,3027.570068359375,2975.8701171875,2988.39990234375,2988.39990234375,1594320000
+2012-04-17,3002.02001953125,3052.760009765625,2999.489990234375,3042.820068359375,3042.820068359375,1555070000
+2012-04-18,3031.820068359375,3045.0400390625,3023.909912109375,3031.449951171875,3031.449951171875,1599470000
+2012-04-19,3028.199951171875,3058.719970703125,2994.93994140625,3007.56005859375,3007.56005859375,1991120000
+2012-04-20,3023.72998046875,3034.68994140625,2999.010009765625,3000.449951171875,3000.449951171875,1935880000
+2012-04-23,2969.0,2973.3798828125,2946.0400390625,2970.449951171875,2970.449951171875,1767360000
+2012-04-24,2967.3701171875,2979.080078125,2950.3798828125,2961.60009765625,2961.60009765625,1690840000
+2012-04-25,3013.64990234375,3031.409912109375,3010.570068359375,3029.6298828125,3029.6298828125,1721330000
+2012-04-26,3029.6201171875,3056.77001953125,3027.7900390625,3050.610107421875,3050.610107421875,1763510000
+2012-04-27,3060.340087890625,3076.43994140625,3043.300048828125,3069.199951171875,3069.199951171875,1777750000
+2012-04-30,3060.06005859375,3063.659912109375,3043.25,3046.360107421875,3046.360107421875,1633170000
+2012-05-01,3044.7900390625,3085.39990234375,3041.6201171875,3050.43994140625,3050.43994140625,1854230000
+2012-05-02,3035.070068359375,3061.469970703125,3028.93994140625,3059.85009765625,3059.85009765625,1825190000
+2012-05-03,3061.1298828125,3061.3798828125,3016.199951171875,3024.300048828125,3024.300048828125,1869130000
+2012-05-04,3001.14990234375,3001.47998046875,2956.340087890625,2956.340087890625,2956.340087890625,1944010000
+2012-05-07,2940.409912109375,2970.199951171875,2939.2099609375,2957.760009765625,2957.760009765625,1740430000
+2012-05-08,2939.360107421875,2952.64990234375,2900.06005859375,2946.27001953125,2946.27001953125,2175840000
+2012-05-09,2912.409912109375,2948.77001953125,2900.179931640625,2934.7099609375,2934.7099609375,2047090000
+2012-05-10,2950.2099609375,2950.2099609375,2923.139892578125,2933.639892578125,2933.639892578125,2004150000
+2012-05-11,2919.35009765625,2960.3798828125,2918.739990234375,2933.820068359375,2933.820068359375,1735380000
+2012-05-14,2907.780029296875,2924.889892578125,2898.89990234375,2902.580078125,2902.580078125,1683460000
+2012-05-15,2902.300048828125,2930.679931640625,2889.389892578125,2893.760009765625,2893.760009765625,1826210000
+2012-05-16,2904.669921875,2913.89990234375,2872.25,2874.0400390625,2874.0400390625,1933900000
+2012-05-17,2874.7099609375,2879.219970703125,2813.68994140625,2813.68994140625,2813.68994140625,2016980000
+2012-05-18,2814.429931640625,2827.280029296875,2774.449951171875,2778.7900390625,2778.7900390625,2692450000
+2012-05-21,2782.550048828125,2848.830078125,2774.760009765625,2847.2099609375,2847.2099609375,1870420000
+2012-05-22,2853.8701171875,2867.340087890625,2823.219970703125,2839.080078125,2839.080078125,1861850000
+2012-05-23,2832.169921875,2855.35009765625,2795.5,2850.1201171875,2850.1201171875,1929640000
+2012-05-24,2856.550048828125,2858.239990234375,2817.6201171875,2839.3798828125,2839.3798828125,1750290000
+2012-05-25,2839.739990234375,2846.31005859375,2829.760009765625,2837.530029296875,2837.530029296875,1282680000
+2012-05-29,2853.27001953125,2882.830078125,2846.679931640625,2870.989990234375,2870.989990234375,221430000
+2012-05-30,2847.27001953125,2847.27001953125,2825.639892578125,2837.360107421875,2837.360107421875,1671040000
+2012-05-31,2837.3701171875,2842.429931640625,2801.9599609375,2827.340087890625,2827.340087890625,2180130000
+2012-06-01,2810.1298828125,2810.1298828125,2747.239990234375,2747.47998046875,2747.47998046875,1966370000
+2012-06-04,2747.610107421875,2769.929931640625,2726.679931640625,2760.010009765625,2760.010009765625,1755750000
+2012-06-05,2749.35009765625,2781.969970703125,2749.340087890625,2778.110107421875,2778.110107421875,1625600000
+2012-06-06,2796.22998046875,2844.719970703125,2796.22998046875,2844.719970703125,2844.719970703125,1761050000
+2012-06-07,2872.050048828125,2873.590087890625,2827.820068359375,2831.02001953125,2831.02001953125,1655370000
+2012-06-08,2823.820068359375,2860.93994140625,2814.800048828125,2858.419921875,2858.419921875,1390260000
+2012-06-11,2882.489990234375,2882.9599609375,2806.89990234375,2809.72998046875,2809.72998046875,1480220000
+2012-06-12,2815.840087890625,2843.669921875,2802.3798828125,2843.070068359375,2843.070068359375,1594310000
+2012-06-13,2838.1201171875,2853.169921875,2810.590087890625,2818.610107421875,2818.610107421875,1602080000
+2012-06-14,2820.6298828125,2842.31005859375,2807.550048828125,2836.330078125,2836.330078125,1633370000
+2012-06-15,2839.39990234375,2874.3798828125,2837.93994140625,2872.800048828125,2872.800048828125,2020100000
+2012-06-18,2872.489990234375,2903.030029296875,2853.860107421875,2895.330078125,2895.330078125,1586190000
+2012-06-19,2909.8701171875,2940.22998046875,2908.449951171875,2929.760009765625,2929.760009765625,1835480000
+2012-06-20,2932.9599609375,2942.280029296875,2910.0,2930.449951171875,2930.449951171875,1563080000
+2012-06-21,2929.14990234375,2930.929931640625,2857.10009765625,2859.090087890625,2859.090087890625,1822200000
+2012-06-22,2866.169921875,2894.35009765625,2863.929931640625,2892.419921875,2892.419921875,3544010000
+2012-06-25,2863.889892578125,2863.889892578125,2829.22998046875,2836.159912109375,2836.159912109375,1514430000
+2012-06-26,2845.39990234375,2862.14990234375,2832.02001953125,2854.06005859375,2854.06005859375,1623160000
+2012-06-27,2862.1298828125,2882.39990234375,2860.1298828125,2875.320068359375,2875.320068359375,1668580000
+2012-06-28,2853.889892578125,2855.739990234375,2818.18994140625,2849.489990234375,2849.489990234375,1795850000
+2012-06-29,2902.43994140625,2935.1298828125,2895.60009765625,2935.050048828125,2935.050048828125,2021190000
+2012-07-02,2938.409912109375,2951.22998046875,2925.7099609375,2951.22998046875,2951.22998046875,1845240000
+2012-07-03,2950.81005859375,2976.080078125,2948.39990234375,2976.080078125,2976.080078125,1009330000
+2012-07-05,2970.3701171875,2987.93994140625,2958.300048828125,2976.1201171875,2976.1201171875,1423990000
+2012-07-06,2955.199951171875,2957.5,2921.3701171875,2937.330078125,2937.330078125,1437420000
+2012-07-09,2934.489990234375,2942.989990234375,2919.0400390625,2931.77001953125,2931.77001953125,1455500000
+2012-07-10,2945.35009765625,2953.469970703125,2891.419921875,2902.330078125,2902.330078125,1725730000
+2012-07-11,2898.77001953125,2905.510009765625,2866.530029296875,2887.97998046875,2887.97998046875,1635120000
+2012-07-12,2867.080078125,2876.320068359375,2837.719970703125,2866.18994140625,2866.18994140625,1719460000
+2012-07-13,2874.06005859375,2913.280029296875,2873.389892578125,2908.469970703125,2908.469970703125,1373620000
+2012-07-16,2903.030029296875,2910.199951171875,2888.010009765625,2896.93994140625,2896.93994140625,1414470000
+2012-07-17,2911.4599609375,2916.610107421875,2871.64990234375,2910.0400390625,2910.0400390625,1774160000
+2012-07-18,2904.239990234375,2951.300048828125,2902.949951171875,2942.60009765625,2942.60009765625,1817040000
+2012-07-19,2961.7099609375,2976.219970703125,2952.419921875,2965.89990234375,2965.89990234375,1735920000
+2012-07-20,2957.02001953125,2957.02001953125,2925.300048828125,2925.300048828125,2925.300048828125,1810420000
+2012-07-23,2877.510009765625,2898.050048828125,2852.8798828125,2890.14990234375,2890.14990234375,1607140000
+2012-07-24,2894.949951171875,2896.56005859375,2847.219970703125,2862.989990234375,2862.989990234375,1748410000
+2012-07-25,2856.780029296875,2870.219970703125,2839.760009765625,2854.239990234375,2854.239990234375,1784150000
+2012-07-26,2896.679931640625,2905.570068359375,2876.010009765625,2893.25,2893.25,1981520000
+2012-07-27,2906.5,2961.8701171875,2900.97998046875,2958.090087890625,2958.090087890625,2102610000
+2012-07-30,2959.070068359375,2970.300048828125,2939.0400390625,2945.840087890625,2945.840087890625,1483990000
+2012-07-31,2945.080078125,2959.6201171875,2938.409912109375,2939.52001953125,2939.52001953125,1801440000
+2012-08-01,2956.719970703125,2958.280029296875,2917.780029296875,2920.2099609375,2920.2099609375,1722530000
+2012-08-02,2900.4599609375,2934.64990234375,2890.85009765625,2909.77001953125,2909.77001953125,1822620000
+2012-08-03,2951.280029296875,2977.409912109375,2945.81005859375,2967.89990234375,2967.89990234375,1730210000
+2012-08-06,2978.159912109375,3000.239990234375,2974.22998046875,2989.909912109375,2989.909912109375,1528260000
+2012-08-07,3002.659912109375,3028.610107421875,3002.090087890625,3015.860107421875,3015.860107421875,1899240000
+2012-08-08,3003.77001953125,3018.89990234375,3002.409912109375,3011.25,3011.25,1874580000
+2012-08-09,3009.860107421875,3022.68994140625,3007.300048828125,3018.639892578125,3018.639892578125,1677970000
+2012-08-10,3008.830078125,3020.860107421875,3003.3798828125,3020.860107421875,3020.860107421875,1556460000
+2012-08-13,3018.27001953125,3023.030029296875,2999.1201171875,3022.52001953125,3022.52001953125,1353380000
+2012-08-14,3032.669921875,3034.159912109375,3009.929931640625,3016.97998046875,3016.97998046875,1567830000
+2012-08-15,3013.330078125,3032.06005859375,3013.330078125,3030.929931640625,3030.929931640625,1536730000
+2012-08-16,3037.179931640625,3067.43994140625,3033.280029296875,3062.389892578125,3062.389892578125,1937430000
+2012-08-17,3067.110107421875,3076.719970703125,3060.14990234375,3076.590087890625,3076.590087890625,1640640000
+2012-08-20,3072.659912109375,3076.2099609375,3059.89990234375,3076.2099609375,3076.2099609375,1451550000
+2012-08-21,3085.25,3100.5400390625,3058.739990234375,3067.260009765625,3067.260009765625,1574220000
+2012-08-22,3059.93994140625,3080.72998046875,3053.429931640625,3073.669921875,3073.669921875,1459130000
+2012-08-23,3065.820068359375,3070.340087890625,3045.52001953125,3053.39990234375,3053.39990234375,1383860000
+2012-08-24,3045.219970703125,3076.800048828125,3042.219970703125,3069.7900390625,3069.7900390625,1349740000
+2012-08-27,3083.6201171875,3085.81005859375,3068.1298828125,3073.18994140625,3073.18994140625,1383530000
+2012-08-28,3069.39990234375,3083.18994140625,3063.64990234375,3077.139892578125,3077.139892578125,1364740000
+2012-08-29,3078.050048828125,3087.239990234375,3067.6201171875,3081.18994140625,3081.18994140625,1282900000
+2012-08-30,3066.72998046875,3067.5400390625,3045.919921875,3048.7099609375,3048.7099609375,1216640000
+2012-08-31,3069.639892578125,3078.52001953125,3040.590087890625,3066.9599609375,3066.9599609375,1394760000
+2012-09-04,3063.25,3082.260009765625,3040.239990234375,3075.06005859375,3075.06005859375,1505960000
+2012-09-05,3072.580078125,3082.75,3062.5400390625,3069.27001953125,3069.27001953125,1495030000
+2012-09-06,3087.93994140625,3135.81005859375,3087.669921875,3135.81005859375,3135.81005859375,1918900000
+2012-09-07,3133.219970703125,3139.610107421875,3128.169921875,3136.419921875,3136.419921875,1740640000
+2012-09-10,3131.340087890625,3133.889892578125,3102.760009765625,3104.02001953125,3104.02001953125,1575370000
+2012-09-11,3105.02001953125,3117.860107421875,3099.10009765625,3104.530029296875,3104.530029296875,1586250000
+2012-09-12,3115.330078125,3120.1201171875,3098.820068359375,3114.31005859375,3114.31005859375,1689140000
+2012-09-13,3117.659912109375,3167.6298828125,3112.6201171875,3155.830078125,3155.830078125,1870050000
+2012-09-14,3166.239990234375,3195.669921875,3164.260009765625,3183.949951171875,3183.949951171875,1984720000
+2012-09-17,3183.39990234375,3183.39990234375,3168.6298828125,3178.669921875,3178.669921875,1485390000
+2012-09-18,3173.6201171875,3179.3701171875,3169.409912109375,3177.800048828125,3177.800048828125,1707200000
+2012-09-19,3179.0400390625,3189.35009765625,3170.2900390625,3182.6201171875,3182.6201171875,1850920000
+2012-09-20,3166.840087890625,3178.449951171875,3156.4599609375,3175.9599609375,3175.9599609375,1809130000
+2012-09-21,3194.860107421875,3196.929931640625,3178.090087890625,3179.9599609375,3179.9599609375,2526250000
+2012-09-24,3155.35009765625,3167.739990234375,3150.7099609375,3160.780029296875,3160.780029296875,1704860000
+2012-09-25,3170.3701171875,3176.300048828125,3117.72998046875,3117.72998046875,3117.72998046875,1975470000
+2012-09-26,3113.39990234375,3114.5400390625,3080.280029296875,3093.699951171875,3093.699951171875,1738010000
+2012-09-27,3105.8701171875,3142.02001953125,3098.4599609375,3136.60009765625,3136.60009765625,1691800000
+2012-09-28,3125.31005859375,3132.510009765625,3109.909912109375,3116.22998046875,3116.22998046875,1864640000
+2012-10-01,3130.31005859375,3146.989990234375,3103.889892578125,3113.530029296875,3113.530029296875,1758170000
+2012-10-02,3127.72998046875,3131.639892578125,3101.639892578125,3120.0400390625,3120.0400390625,1609570000
+2012-10-03,3130.85009765625,3142.360107421875,3115.0400390625,3135.22998046875,3135.22998046875,1704050000
+2012-10-04,3142.3798828125,3153.47998046875,3132.56005859375,3149.4599609375,3149.4599609375,1585190000
+2012-10-05,3161.2099609375,3171.4599609375,3130.760009765625,3136.18994140625,3136.18994140625,1607940000
+2012-10-08,3121.330078125,3125.489990234375,3107.570068359375,3112.35009765625,3112.35009765625,1186260000
+2012-10-09,3108.010009765625,3108.010009765625,3062.52001953125,3065.02001953125,3065.02001953125,1645740000
+2012-10-10,3066.25,3071.570068359375,3046.780029296875,3051.780029296875,3051.780029296875,1788970000
+2012-10-11,3075.889892578125,3078.080078125,3047.139892578125,3049.409912109375,3049.409912109375,1595020000
+2012-10-12,3049.080078125,3061.77001953125,3039.580078125,3044.110107421875,3044.110107421875,1524840000
+2012-10-15,3053.2099609375,3066.31005859375,3037.27001953125,3064.179931640625,3064.179931640625,1563440000
+2012-10-16,3073.2099609375,3102.969970703125,3070.25,3101.169921875,3101.169921875,1736930000
+2012-10-17,3091.3798828125,3112.449951171875,3088.050048828125,3104.1201171875,3104.1201171875,1770920000
+2012-10-18,3097.77001953125,3102.56005859375,3065.239990234375,3072.8701171875,3072.8701171875,2043290000
+2012-10-19,3066.56005859375,3066.56005859375,3000.27001953125,3005.6201171875,3005.6201171875,2225580000
+2012-10-22,3005.919921875,3020.610107421875,2995.780029296875,3016.9599609375,3016.9599609375,1654130000
+2012-10-23,2989.43994140625,3006.590087890625,2974.070068359375,2990.4599609375,2990.4599609375,1830840000
+2012-10-24,3011.820068359375,3012.949951171875,2978.72998046875,2981.699951171875,2981.699951171875,1967000000
+2012-10-25,3005.0400390625,3007.7099609375,2975.97998046875,2986.1201171875,2986.1201171875,1922660000
+2012-10-26,2986.050048828125,2999.139892578125,2961.159912109375,2987.949951171875,2987.949951171875,1839700000
+2012-10-31,2986.85009765625,2989.699951171875,2964.93994140625,2977.22998046875,2977.22998046875,1806780000
+2012-11-01,2987.5400390625,3021.93994140625,2984.219970703125,3020.06005859375,3020.06005859375,1880140000
+2012-11-02,3033.85009765625,3033.85009765625,2981.68994140625,2982.1298828125,2982.1298828125,1834590000
+2012-11-05,2983.030029296875,3004.8701171875,2975.85009765625,2999.659912109375,2999.659912109375,1496210000
+2012-11-06,3003.7099609375,3024.43994140625,2998.929931640625,3011.929931640625,3011.929931640625,1782430000
+2012-11-07,2976.4599609375,2977.81005859375,2926.7900390625,2937.2900390625,2937.2900390625,2059690000
+2012-11-08,2942.090087890625,2949.699951171875,2895.580078125,2895.580078125,2895.580078125,1876420000
+2012-11-09,2892.570068359375,2931.110107421875,2889.81005859375,2904.8701171875,2904.8701171875,1802580000
+2012-11-12,2916.3798828125,2920.010009765625,2896.550048828125,2904.25,2904.25,1379240000
+2012-11-13,2880.77001953125,2909.0,2877.06005859375,2883.889892578125,2883.889892578125,1816260000
+2012-11-14,2896.81005859375,2900.10009765625,2842.860107421875,2846.81005859375,2846.81005859375,2106590000
+2012-11-15,2847.840087890625,2855.639892578125,2826.75,2836.93994140625,2836.93994140625,2010300000
+2012-11-16,2838.89990234375,2859.570068359375,2810.800048828125,2853.1298828125,2853.1298828125,2187730000
+2012-11-19,2886.0,2916.070068359375,2884.75,2916.070068359375,2916.070068359375,1767240000
+2012-11-20,2910.72998046875,2919.9599609375,2893.3798828125,2916.679931640625,2916.679931640625,1588750000
+2012-11-21,2919.139892578125,2928.169921875,2912.419921875,2926.550048828125,2926.550048828125,1430060000
+2012-11-23,2943.6201171875,2967.18994140625,2940.679931640625,2966.85009765625,2966.85009765625,792750000
+2012-11-26,2961.02001953125,2976.929931640625,2951.72998046875,2976.780029296875,2976.780029296875,1641710000
+2012-11-27,2974.56005859375,2985.320068359375,2965.1298828125,2967.7900390625,2967.7900390625,1763320000
+2012-11-28,2952.02001953125,2992.169921875,2935.8798828125,2991.780029296875,2991.780029296875,1725550000
+2012-11-29,3005.409912109375,3017.179931640625,2996.300048828125,3012.030029296875,3012.030029296875,1758440000
+2012-11-30,3013.25,3014.25,2999.719970703125,3010.239990234375,3010.239990234375,2194240000
+2012-12-03,3029.2099609375,3030.280029296875,2999.570068359375,3002.199951171875,3002.199951171875,1667330000
+2012-12-04,3000.43994140625,3002.89990234375,2980.929931640625,2996.68994140625,2996.68994140625,1781760000
+2012-12-05,2993.199951171875,2994.72998046875,2958.260009765625,2973.699951171875,2973.699951171875,1800820000
+2012-12-06,2967.989990234375,2996.530029296875,2962.02001953125,2989.27001953125,2989.27001953125,1713460000
+2012-12-07,2999.68994140625,3003.27001953125,2968.820068359375,2978.0400390625,2978.0400390625,1613570000
+2012-12-10,2973.18994140625,2997.639892578125,2971.56005859375,2986.9599609375,2986.9599609375,1528430000
+2012-12-11,3005.429931640625,3033.139892578125,3003.820068359375,3022.300048828125,3022.300048828125,1921860000
+2012-12-12,3033.929931640625,3035.18994140625,3008.489990234375,3013.81005859375,3013.81005859375,1756220000
+2012-12-13,3007.830078125,3026.510009765625,2982.6298828125,2992.159912109375,2992.159912109375,1833990000
+2012-12-14,2976.949951171875,2985.330078125,2963.800048828125,2971.330078125,2971.330078125,1786980000
+2012-12-17,2975.5,3011.219970703125,2973.5400390625,3010.60009765625,3010.60009765625,1911420000
+2012-12-18,3020.820068359375,3056.64990234375,3016.39990234375,3054.530029296875,3054.530029296875,2022130000
+2012-12-19,3059.030029296875,3061.820068359375,3044.360107421875,3044.360107421875,3044.360107421875,1933270000
+2012-12-20,3050.300048828125,3053.530029296875,3034.14990234375,3050.389892578125,3050.389892578125,1691190000
+2012-12-21,2998.60009765625,3022.18994140625,2995.1298828125,3021.010009765625,3021.010009765625,2843090000
+2012-12-24,3013.889892578125,3016.179931640625,3008.530029296875,3012.60009765625,3012.60009765625,614230000
+2012-12-26,3013.1298828125,3018.64990234375,2983.35009765625,2990.159912109375,2990.159912109375,1059190000
+2012-12-27,2989.8701171875,2993.659912109375,2951.0400390625,2985.909912109375,2985.909912109375,1342790000
+2012-12-28,2965.1201171875,2985.469970703125,2959.3701171875,2960.31005859375,2960.31005859375,1143530000
+2012-12-31,2955.449951171875,3021.409912109375,2953.52001953125,3019.510009765625,3019.510009765625,1557230000
+2013-01-02,3091.330078125,3112.64990234375,3083.489990234375,3112.260009765625,3112.260009765625,2111300000
+2013-01-03,3108.489990234375,3118.179931640625,3092.280029296875,3100.570068359375,3100.570068359375,1769420000
+2013-01-04,3100.8798828125,3108.43994140625,3090.81005859375,3101.659912109375,3101.659912109375,1745140000
+2013-01-07,3089.169921875,3102.35009765625,3083.8798828125,3098.81005859375,3098.81005859375,1702540000
+2013-01-08,3098.4599609375,3103.389892578125,3076.60009765625,3091.81005859375,3091.81005859375,1744380000
+2013-01-09,3099.64990234375,3111.219970703125,3096.340087890625,3105.81005859375,3105.81005859375,1732510000
+2013-01-10,3125.639892578125,3127.719970703125,3098.469970703125,3121.760009765625,3121.760009765625,1754240000
+2013-01-11,3122.1201171875,3126.590087890625,3114.10009765625,3125.6298828125,3125.6298828125,1772600000
+2013-01-14,3113.64990234375,3123.47998046875,3104.080078125,3117.5,3117.5,1876050000
+2013-01-15,3101.06005859375,3112.2900390625,3093.320068359375,3110.780029296875,3110.780029296875,1852870000
+2013-01-16,3110.719970703125,3124.64990234375,3106.7900390625,3117.5400390625,3117.5400390625,1692380000
+2013-01-17,3130.489990234375,3144.050048828125,3125.7900390625,3136.0,3136.0,1766510000
+2013-01-18,3127.909912109375,3134.72998046875,3119.199951171875,3134.7099609375,3134.7099609375,1860070000
+2013-01-22,3135.6298828125,3143.179931640625,3121.5400390625,3143.179931640625,3143.179931640625,1790730000
+2013-01-23,3155.820068359375,3161.06005859375,3149.739990234375,3153.669921875,3153.669921875,1698190000
+2013-01-24,3125.669921875,3153.56005859375,3124.449951171875,3130.3798828125,3130.3798828125,2046990000
+2013-01-25,3140.64990234375,3156.199951171875,3135.860107421875,3149.7099609375,3149.7099609375,1920250000
+2013-01-28,3152.169921875,3161.830078125,3144.889892578125,3154.300048828125,3154.300048828125,1935590000
+2013-01-29,3149.6201171875,3156.93994140625,3133.110107421875,3153.659912109375,3153.659912109375,2050670000
+2013-01-30,3157.429931640625,3164.06005859375,3135.830078125,3142.31005859375,3142.31005859375,2014350000
+2013-01-31,3140.669921875,3154.179931640625,3136.820068359375,3142.1298828125,3142.1298828125,2190840000
+2013-02-01,3162.93994140625,3183.139892578125,3154.909912109375,3179.10009765625,3179.10009765625,2012930000
+2013-02-04,3161.719970703125,3169.6298828125,3130.570068359375,3131.169921875,3131.169921875,1874750000
+2013-02-05,3140.89990234375,3178.52001953125,3136.820068359375,3171.580078125,3171.580078125,2150080000
+2013-02-06,3159.3798828125,3174.820068359375,3157.35009765625,3168.47998046875,3168.47998046875,2002740000
+2013-02-07,3167.43994140625,3170.419921875,3135.97998046875,3165.1298828125,3165.1298828125,1955960000
+2013-02-08,3178.06005859375,3196.889892578125,3177.179931640625,3193.8701171875,3193.8701171875,1816480000
+2013-02-11,3192.530029296875,3194.010009765625,3182.18994140625,3192.0,3192.0,1551370000
+2013-02-12,3190.72998046875,3196.919921875,3184.840087890625,3186.489990234375,3186.489990234375,1786800000
+2013-02-13,3195.340087890625,3205.52001953125,3187.06005859375,3196.8798828125,3196.8798828125,1822450000
+2013-02-14,3182.739990234375,3202.330078125,3182.389892578125,3198.659912109375,3198.659912109375,1924900000
+2013-02-15,3202.840087890625,3206.2099609375,3184.030029296875,3192.030029296875,3192.030029296875,1858670000
+2013-02-19,3197.4599609375,3213.60009765625,3194.919921875,3213.590087890625,3213.590087890625,1843840000
+2013-02-20,3211.989990234375,3213.25,3163.949951171875,3164.409912109375,3164.409912109375,2001800000
+2013-02-21,3154.8798828125,3155.18994140625,3118.6201171875,3131.489990234375,3131.489990234375,2052630000
+2013-02-22,3149.090087890625,3161.820068359375,3139.550048828125,3161.820068359375,3161.820068359375,1581500000
+2013-02-25,3180.590087890625,3186.25,3116.25,3116.25,3116.25,1930990000
+2013-02-26,3126.22998046875,3135.570068359375,3105.360107421875,3129.64990234375,3129.64990234375,1847750000
+2013-02-27,3129.719970703125,3177.800048828125,3127.27001953125,3162.260009765625,3162.260009765625,1727260000
+2013-02-28,3161.429931640625,3182.60009765625,3159.719970703125,3160.18994140625,3160.18994140625,2022530000
+2013-03-01,3143.5400390625,3171.5,3129.39990234375,3169.739990234375,3169.739990234375,1870250000
+2013-03-04,3159.4599609375,3182.27001953125,3154.7900390625,3182.030029296875,3182.030029296875,1718290000
+2013-03-05,3200.3798828125,3227.31005859375,3200.27001953125,3224.1298828125,3224.1298828125,1891510000
+2013-03-06,3233.31005859375,3233.43994140625,3217.669921875,3222.3701171875,3222.3701171875,1764020000
+2013-03-07,3224.5,3235.10009765625,3221.469970703125,3232.090087890625,3232.090087890625,1675640000
+2013-03-08,3245.85009765625,3248.699951171875,3227.889892578125,3244.3701171875,3244.3701171875,1611700000
+2013-03-11,3237.739990234375,3252.8701171875,3233.669921875,3252.8701171875,3252.8701171875,1628500000
+2013-03-12,3244.85009765625,3249.780029296875,3229.919921875,3242.320068359375,3242.320068359375,1673740000
+2013-03-13,3243.0400390625,3251.449951171875,3230.6201171875,3245.1201171875,3245.1201171875,1577280000
+2013-03-14,3253.0,3258.929931640625,3250.239990234375,3258.929931640625,3258.929931640625,1651650000
+2013-03-15,3260.4599609375,3260.6201171875,3242.64990234375,3249.070068359375,3249.070068359375,2305230000
+2013-03-18,3215.7099609375,3249.3701171875,3211.10009765625,3237.590087890625,3237.590087890625,1550510000
+2013-03-19,3246.699951171875,3252.60009765625,3205.419921875,3229.10009765625,3229.10009765625,1690680000
+2013-03-20,3251.909912109375,3257.989990234375,3240.89990234375,3254.18994140625,3254.18994140625,1599120000
+2013-03-21,3228.169921875,3237.570068359375,3215.68994140625,3222.60009765625,3222.60009765625,1692260000
+2013-03-22,3235.300048828125,3247.93994140625,3230.860107421875,3245.0,3245.0,1681360000
+2013-03-25,3255.85009765625,3263.6298828125,3222.47998046875,3235.300048828125,3235.300048828125,1666010000
+2013-03-26,3249.949951171875,3252.929931640625,3239.919921875,3252.47998046875,3252.47998046875,1444500000
+2013-03-27,3230.760009765625,3258.260009765625,3227.02001953125,3256.52001953125,3256.52001953125,1420130000
+2013-03-28,3257.320068359375,3270.300048828125,3253.2099609375,3267.52001953125,3267.52001953125,1636800000
+2013-04-01,3268.6298828125,3270.22998046875,3230.570068359375,3239.169921875,3239.169921875,1481360000
+2013-04-02,3252.550048828125,3267.929931640625,3245.409912109375,3254.860107421875,3254.860107421875,1580800000
+2013-04-03,3257.3798828125,3260.14990234375,3210.389892578125,3218.60009765625,3218.60009765625,1813910000
+2013-04-04,3219.110107421875,3226.239990234375,3206.02001953125,3224.97998046875,3224.97998046875,1475720000
+2013-04-05,3174.0,3206.2099609375,3168.8798828125,3203.860107421875,3203.860107421875,1594090000
+2013-04-08,3207.14990234375,3222.260009765625,3195.570068359375,3222.25,3222.25,1323520000
+2013-04-09,3229.81005859375,3249.949951171875,3215.02001953125,3237.860107421875,3237.860107421875,1498130000
+2013-04-10,3246.06005859375,3299.159912109375,3245.800048828125,3297.25,3297.25,1769870000
+2013-04-11,3289.590087890625,3306.949951171875,3287.739990234375,3300.159912109375,3300.159912109375,1829170000
+2013-04-12,3292.389892578125,3296.5,3271.02001953125,3294.949951171875,3294.949951171875,1471180000
+2013-04-15,3277.580078125,3283.39990234375,3213.4599609375,3216.489990234375,3216.489990234375,1779320000
+2013-04-16,3239.050048828125,3265.840087890625,3231.449951171875,3264.6298828125,3264.6298828125,1515400000
+2013-04-17,3236.25,3236.97998046875,3186.080078125,3204.669921875,3204.669921875,1902730000
+2013-04-18,3212.239990234375,3212.969970703125,3154.9599609375,3166.360107421875,3166.360107421875,1766000000
+2013-04-19,3169.320068359375,3210.030029296875,3168.330078125,3206.06005859375,3206.06005859375,1738850000
+2013-04-22,3217.39990234375,3241.159912109375,3198.739990234375,3233.550048828125,3233.550048828125,1628340000
+2013-04-23,3252.800048828125,3275.889892578125,3241.52001953125,3269.330078125,3269.330078125,1684770000
+2013-04-24,3262.2099609375,3277.1201171875,3255.43994140625,3269.64990234375,3269.64990234375,1738590000
+2013-04-25,3279.820068359375,3301.280029296875,3279.2900390625,3289.989990234375,3289.989990234375,2012230000
+2013-04-26,3284.070068359375,3287.47998046875,3268.030029296875,3279.260009765625,3279.260009765625,1721970000
+2013-04-29,3290.31005859375,3315.330078125,3289.419921875,3307.02001953125,3307.02001953125,1594110000
+2013-04-30,3308.050048828125,3328.7900390625,3298.580078125,3328.7900390625,3328.7900390625,1984270000
+2013-05-01,3325.35009765625,3330.02001953125,3296.5,3299.1298828125,3299.1298828125,1884600000
+2013-05-02,3306.14990234375,3344.89990234375,3305.81005859375,3340.6201171875,3340.6201171875,1757480000
+2013-05-03,3371.409912109375,3388.1201171875,3370.300048828125,3378.6298828125,3378.6298828125,1745570000
+2013-05-06,3382.330078125,3396.2099609375,3381.43994140625,3392.969970703125,3392.969970703125,1500410000
+2013-05-07,3398.840087890625,3402.239990234375,3381.0400390625,3396.6298828125,3396.6298828125,1709800000
+2013-05-08,3394.889892578125,3413.27001953125,3389.800048828125,3413.27001953125,3413.27001953125,1756400000
+2013-05-09,3408.93994140625,3428.5400390625,3403.429931640625,3409.169921875,3409.169921875,1826220000
+2013-05-10,3414.840087890625,3436.60009765625,3411.590087890625,3436.580078125,3436.580078125,1689730000
+2013-05-13,3429.530029296875,3447.10009765625,3426.669921875,3438.7900390625,3438.7900390625,1615510000
+2013-05-14,3439.719970703125,3468.669921875,3439.719970703125,3462.610107421875,3462.610107421875,1820520000
+2013-05-15,3455.669921875,3475.47998046875,3452.31005859375,3471.6201171875,3471.6201171875,1843910000
+2013-05-16,3473.159912109375,3485.949951171875,3462.239990234375,3465.239990234375,3465.239990234375,1945760000
+2013-05-17,3483.409912109375,3499.199951171875,3473.0400390625,3498.969970703125,3498.969970703125,1828610000
+2013-05-20,3490.4599609375,3509.409912109375,3488.1298828125,3496.429931640625,3496.429931640625,1745260000
+2013-05-21,3495.4599609375,3512.14990234375,3486.8798828125,3502.1201171875,3502.1201171875,1776780000
+2013-05-22,3503.47998046875,3532.0400390625,3446.9599609375,3463.300048828125,3463.300048828125,2179330000
+2013-05-23,3426.070068359375,3467.1298828125,3422.510009765625,3459.419921875,3459.419921875,1820670000
+2013-05-24,3438.280029296875,3459.469970703125,3429.31005859375,3459.139892578125,3459.139892578125,1449210000
+2013-05-28,3497.89990234375,3514.800048828125,3475.389892578125,3488.889892578125,3488.889892578125,1748070000
+2013-05-29,3471.669921875,3479.530029296875,3450.39990234375,3467.52001953125,3467.52001953125,1794650000
+2013-05-30,3473.2099609375,3503.820068359375,3473.0400390625,3491.300048828125,3491.300048828125,1737320000
+2013-05-31,3478.219970703125,3500.669921875,3455.840087890625,3455.909912109375,3455.909912109375,1968270000
+2013-06-03,3460.760009765625,3465.840087890625,3419.389892578125,3465.3701171875,3465.3701171875,2054100000
+2013-06-04,3467.02001953125,3482.75,3430.02001953125,3445.260009765625,3445.260009765625,1871640000
+2013-06-05,3432.85009765625,3446.14990234375,3397.909912109375,3401.47998046875,3401.47998046875,1813890000
+2013-06-06,3404.409912109375,3424.050048828125,3378.239990234375,3424.050048828125,3424.050048828125,1802700000
+2013-06-07,3437.840087890625,3471.72998046875,3429.429931640625,3469.219970703125,3469.219970703125,1646810000
+2013-06-10,3475.679931640625,3484.81005859375,3465.5400390625,3473.77001953125,3473.77001953125,1556520000
+2013-06-11,3436.6201171875,3466.570068359375,3426.570068359375,3436.949951171875,3436.949951171875,1560370000
+2013-06-12,3458.139892578125,3459.179931640625,3395.909912109375,3400.429931640625,3400.429931640625,1630200000
+2013-06-13,3398.5400390625,3451.030029296875,3387.610107421875,3445.360107421875,3445.360107421875,1584740000
+2013-06-14,3442.31005859375,3448.39990234375,3419.320068359375,3423.56005859375,3423.56005859375,1458030000
+2013-06-17,3449.969970703125,3468.56005859375,3436.340087890625,3452.1298828125,3452.1298828125,1581830000
+2013-06-18,3456.2900390625,3488.31005859375,3456.090087890625,3482.179931640625,3482.179931640625,1675090000
+2013-06-19,3483.590087890625,3485.449951171875,3443.199951171875,3443.199951171875,3443.199951171875,1649200000
+2013-06-20,3405.139892578125,3412.93994140625,3355.929931640625,3364.639892578125,3364.639892578125,2041500000
+2013-06-21,3367.81005859375,3377.300048828125,3326.860107421875,3357.25,3357.25,2921900000
+2013-06-24,3326.3798828125,3344.659912109375,3294.949951171875,3320.760009765625,3320.760009765625,2030960000
+2013-06-25,3350.590087890625,3358.31005859375,3327.68994140625,3347.889892578125,3347.889892578125,1657280000
+2013-06-26,3375.699951171875,3383.699951171875,3365.47998046875,3376.219970703125,3376.219970703125,1671280000
+2013-06-27,3395.7900390625,3412.7900390625,3395.409912109375,3401.860107421875,3401.860107421875,1689800000
+2013-06-28,3389.300048828125,3422.199951171875,3382.75,3403.25,3403.25,3630410000
+2013-07-01,3430.47998046875,3454.429931640625,3430.31005859375,3434.489990234375,3434.489990234375,1586750000
+2013-07-02,3430.68994140625,3453.2900390625,3415.22998046875,3433.39990234375,3433.39990234375,1685190000
+2013-07-03,3420.27001953125,3455.419921875,3417.8798828125,3443.669921875,3443.669921875,935980000
+2013-07-05,3468.47998046875,3479.4599609375,3441.780029296875,3479.3798828125,3479.3798828125,1254400000
+2013-07-08,3493.81005859375,3495.510009765625,3475.389892578125,3484.830078125,3484.830078125,1521720000
+2013-07-09,3501.25,3508.81005859375,3484.7900390625,3504.260009765625,3504.260009765625,1633520000
+2013-07-10,3502.110107421875,3522.989990234375,3502.0,3520.760009765625,3520.760009765625,1567340000
+2013-07-11,3557.7900390625,3579.2900390625,3552.52001953125,3578.300048828125,3578.300048828125,1744210000
+2013-07-12,3579.580078125,3600.080078125,3576.570068359375,3600.080078125,3600.080078125,1615820000
+2013-07-15,3601.090087890625,3609.590087890625,3591.5400390625,3607.489990234375,3607.489990234375,1449130000
+2013-07-16,3611.0,3611.35009765625,3589.64990234375,3598.5,3598.5,1590540000
+2013-07-17,3608.1298828125,3615.7900390625,3600.68994140625,3610.0,3610.0,1564340000
+2013-07-18,3610.030029296875,3624.5400390625,3607.090087890625,3611.280029296875,3611.280029296875,1719390000
+2013-07-19,3581.89990234375,3589.050048828125,3578.570068359375,3587.610107421875,3587.610107421875,1785460000
+2013-07-22,3599.8701171875,3601.919921875,3587.4599609375,3600.389892578125,3600.389892578125,1507010000
+2013-07-23,3606.699951171875,3606.699951171875,3576.9599609375,3579.27001953125,3579.27001953125,1620350000
+2013-07-24,3605.260009765625,3606.280029296875,3573.530029296875,3579.60009765625,3579.60009765625,1856660000
+2013-07-25,3589.4599609375,3606.18994140625,3579.199951171875,3605.18994140625,3605.18994140625,2203970000
+2013-07-26,3584.85009765625,3613.330078125,3581.260009765625,3613.159912109375,3613.159912109375,1796060000
+2013-07-29,3604.2900390625,3618.860107421875,3592.800048828125,3599.139892578125,3599.139892578125,1545720000
+2013-07-30,3612.360107421875,3629.1201171875,3606.330078125,3616.469970703125,3616.469970703125,1763580000
+2013-07-31,3627.659912109375,3649.35009765625,3624.77001953125,3626.3701171875,3626.3701171875,1942380000
+2013-08-01,3654.179931640625,3678.5,3653.739990234375,3675.739990234375,3675.739990234375,1863290000
+2013-08-02,3671.110107421875,3689.590087890625,3663.8798828125,3689.590087890625,3689.590087890625,1683270000
+2013-08-05,3682.669921875,3694.18994140625,3681.340087890625,3692.949951171875,3692.949951171875,1471860000
+2013-08-06,3685.389892578125,3690.320068359375,3654.669921875,3665.77001953125,3665.77001953125,1444200000
+2013-08-07,3658.530029296875,3663.199951171875,3633.590087890625,3654.010009765625,3654.010009765625,1659780000
+2013-08-08,3672.2099609375,3675.7099609375,3649.639892578125,3669.1201171875,3669.1201171875,1702950000
+2013-08-09,3664.27001953125,3677.830078125,3649.68994140625,3660.110107421875,3660.110107421875,1546570000
+2013-08-12,3645.780029296875,3673.510009765625,3645.389892578125,3669.949951171875,3669.949951171875,1422420000
+2013-08-13,3675.3701171875,3691.06005859375,3648.820068359375,3684.43994140625,3684.43994140625,1644730000
+2013-08-14,3683.969970703125,3686.550048828125,3668.739990234375,3669.27001953125,3669.27001953125,1589370000
+2013-08-15,3625.360107421875,3626.77001953125,3600.9599609375,3606.1201171875,3606.1201171875,1742510000
+2013-08-16,3603.780029296875,3621.4599609375,3598.64990234375,3602.780029296875,3602.780029296875,1520430000
+2013-08-19,3601.8798828125,3623.47998046875,3589.030029296875,3589.090087890625,3589.090087890625,1381050000
+2013-08-20,3596.77001953125,3625.260009765625,3593.139892578125,3613.590087890625,3613.590087890625,1308280000
+2013-08-21,3603.679931640625,3630.22998046875,3589.02001953125,3599.7900390625,3599.7900390625,1438510000
+2013-08-22,3614.139892578125,3639.2099609375,3613.929931640625,3638.7099609375,3638.7099609375,927400000
+2013-08-23,3659.2099609375,3660.659912109375,3643.860107421875,3657.7900390625,3657.7900390625,1499890000
+2013-08-26,3661.81005859375,3684.219970703125,3652.260009765625,3657.570068359375,3657.570068359375,1404230000
+2013-08-27,3616.06005859375,3629.949951171875,3573.570068359375,3578.52001953125,3578.52001953125,1640040000
+2013-08-28,3579.110107421875,3607.360107421875,3578.800048828125,3593.35009765625,3593.35009765625,1370650000
+2013-08-29,3587.070068359375,3635.840087890625,3587.070068359375,3620.300048828125,3620.300048828125,1344900000
+2013-08-30,3621.590087890625,3621.780029296875,3581.050048828125,3589.8701171875,3589.8701171875,1328320000
+2013-09-03,3622.639892578125,3637.06005859375,3593.6201171875,3612.610107421875,3612.610107421875,1628810000
+2013-09-04,3619.050048828125,3651.780029296875,3612.219970703125,3649.0400390625,3649.0400390625,1855980000
+2013-09-05,3652.43994140625,3665.010009765625,3651.169921875,3658.780029296875,3658.780029296875,1550180000
+2013-09-06,3672.820068359375,3677.070068359375,3618.77001953125,3660.010009765625,3660.010009765625,1647310000
+2013-09-09,3675.1201171875,3708.419921875,3675.1201171875,3706.179931640625,3706.179931640625,1664290000
+2013-09-10,3724.669921875,3729.3798828125,3716.43994140625,3729.02001953125,3729.02001953125,1842570000
+2013-09-11,3710.7900390625,3726.590087890625,3704.219970703125,3725.010009765625,3725.010009765625,1722380000
+2013-09-12,3724.530029296875,3731.840087890625,3713.080078125,3715.969970703125,3715.969970703125,1653860000
+2013-09-13,3723.27001953125,3724.72998046875,3701.8798828125,3722.179931640625,3722.179931640625,1460190000
+2013-09-16,3755.0,3756.239990234375,3712.469970703125,3717.85009765625,3717.85009765625,1542500000
+2013-09-17,3725.31005859375,3747.080078125,3724.260009765625,3745.699951171875,3745.699951171875,1338800000
+2013-09-18,3751.2900390625,3790.699951171875,3737.68994140625,3783.639892578125,3783.639892578125,1828820000
+2013-09-19,3794.699951171875,3798.159912109375,3781.590087890625,3789.3798828125,3789.3798828125,1775980000
+2013-09-20,3796.280029296875,3798.760009765625,3774.110107421875,3774.72998046875,3774.72998046875,2711270000
+2013-09-23,3786.840087890625,3787.139892578125,3745.5400390625,3765.2900390625,3765.2900390625,1728620000
+2013-09-24,3771.60009765625,3789.85009765625,3753.0400390625,3768.25,3768.25,1810950000
+2013-09-25,3772.590087890625,3782.919921875,3754.93994140625,3761.10009765625,3761.10009765625,1821790000
+2013-09-26,3774.949951171875,3795.719970703125,3772.800048828125,3787.429931640625,3787.429931640625,1817960000
+2013-09-27,3767.889892578125,3788.35009765625,3762.669921875,3781.590087890625,3781.590087890625,1699720000
+2013-09-30,3737.60009765625,3780.969970703125,3734.739990234375,3771.47998046875,3771.47998046875,1895760000
+2013-10-01,3774.179931640625,3817.97998046875,3774.179931640625,3817.97998046875,3817.97998046875,1843320000
+2013-10-02,3793.110107421875,3819.280029296875,3788.449951171875,3815.02001953125,3815.02001953125,1792980000
+2013-10-03,3809.89990234375,3816.9599609375,3753.169921875,3774.340087890625,3774.340087890625,1884340000
+2013-10-04,3774.719970703125,3812.860107421875,3773.39990234375,3807.75,3807.75,1549600000
+2013-10-07,3776.639892578125,3800.080078125,3769.75,3770.3798828125,3770.3798828125,1475990000
+2013-10-08,3772.219970703125,3772.489990234375,3694.14990234375,3694.830078125,3694.830078125,2087580000
+2013-10-09,3701.6201171875,3702.14990234375,3650.030029296875,3677.780029296875,3677.780029296875,2242700000
+2013-10-10,3721.580078125,3764.719970703125,3721.110107421875,3760.75,3760.75,1902410000
+2013-10-11,3753.219970703125,3794.3701171875,3751.3798828125,3791.8701171875,3791.8701171875,1750350000
+2013-10-14,3767.489990234375,3816.409912109375,3766.280029296875,3815.280029296875,3815.280029296875,1455160000
+2013-10-15,3810.719970703125,3824.43994140625,3789.679931640625,3794.010009765625,3794.010009765625,1745560000
+2013-10-16,3815.0,3840.47998046875,3814.14990234375,3839.429931640625,3839.429931640625,1744000000
+2013-10-17,3822.85009765625,3863.489990234375,3821.429931640625,3863.14990234375,3863.14990234375,1975140000
+2013-10-18,3893.360107421875,3914.929931640625,3882.06005859375,3914.280029296875,3914.280029296875,1943090000
+2013-10-21,3922.64990234375,3931.449951171875,3909.909912109375,3920.050048828125,3920.050048828125,1674470000
+2013-10-22,3935.5400390625,3947.669921875,3904.06005859375,3929.570068359375,3929.570068359375,1890500000
+2013-10-23,3907.300048828125,3911.639892578125,3887.669921875,3907.070068359375,3907.070068359375,1915030000
+2013-10-24,3911.610107421875,3932.60009765625,3907.5400390625,3928.9599609375,3928.9599609375,2054350000
+2013-10-25,3955.97998046875,3961.10009765625,3927.5,3943.360107421875,3943.360107421875,2225780000
+2013-10-28,3942.56005859375,3947.580078125,3927.090087890625,3940.1298828125,3940.1298828125,1904810000
+2013-10-29,3954.340087890625,3957.1201171875,3934.93994140625,3952.340087890625,3952.340087890625,1897380000
+2013-10-30,3962.39990234375,3966.7099609375,3919.139892578125,3930.6201171875,3930.6201171875,1923000000
+2013-10-31,3924.340087890625,3945.0400390625,3909.260009765625,3919.7099609375,3919.7099609375,2139650000
+2013-11-01,3932.449951171875,3938.47998046875,3904.199951171875,3922.0400390625,3922.0400390625,1949460000
+2013-11-04,3932.60009765625,3937.5,3919.4599609375,3936.590087890625,3936.590087890625,1817880000
+2013-11-05,3925.06005859375,3947.27001953125,3909.6298828125,3939.860107421875,3939.860107421875,1934630000
+2013-11-06,3952.179931640625,3955.969970703125,3920.909912109375,3931.949951171875,3931.949951171875,2020160000
+2013-11-07,3935.81005859375,3938.330078125,3855.070068359375,3857.330078125,3857.330078125,2303320000
+2013-11-08,3871.239990234375,3919.22998046875,3869.1201171875,3919.22998046875,3919.22998046875,1981740000
+2013-11-11,3913.639892578125,3925.340087890625,3904.719970703125,3919.7900390625,3919.7900390625,1595340000
+2013-11-12,3907.820068359375,3922.27001953125,3902.669921875,3919.919921875,3919.919921875,1776860000
+2013-11-13,3899.3798828125,3965.580078125,3899.31005859375,3965.580078125,3965.580078125,1827220000
+2013-11-14,3956.469970703125,3975.889892578125,3949.010009765625,3972.739990234375,3972.739990234375,1965350000
+2013-11-15,3978.27001953125,3985.969970703125,3969.219970703125,3985.969970703125,3985.969970703125,1899150000
+2013-11-18,3990.06005859375,3994.969970703125,3942.85009765625,3949.070068359375,3949.070068359375,1829870000
+2013-11-19,3945.97998046875,3960.43994140625,3923.469970703125,3931.550048828125,3931.550048828125,1747840000
+2013-11-20,3940.97998046875,3952.080078125,3911.610107421875,3921.27001953125,3921.27001953125,1721160000
+2013-11-21,3938.110107421875,3970.909912109375,3936.820068359375,3969.159912109375,3969.159912109375,1684250000
+2013-11-22,3977.31005859375,3991.659912109375,3973.0,3991.64990234375,3991.64990234375,1730280000
+2013-11-25,4004.3701171875,4007.090087890625,3987.159912109375,3994.570068359375,3994.570068359375,1795760000
+2013-11-26,3996.699951171875,4026.989990234375,3989.489990234375,4017.75,4017.75,1907680000
+2013-11-27,4026.919921875,4045.81005859375,4023.64990234375,4044.75,4044.75,1477020000
+2013-11-29,4057.159912109375,4069.699951171875,4055.449951171875,4059.889892578125,4059.889892578125,853500000
+2013-12-02,4065.659912109375,4068.489990234375,4040.8798828125,4045.260009765625,4045.260009765625,1680380000
+2013-12-03,4038.989990234375,4050.080078125,4022.1201171875,4037.199951171875,4037.199951171875,1875010000
+2013-12-04,4020.330078125,4051.739990234375,4004.760009765625,4038.0,4038.0,1886970000
+2013-12-05,4037.989990234375,4043.7099609375,4025.260009765625,4033.169921875,4033.169921875,1880950000
+2013-12-06,4069.860107421875,4069.860107421875,4042.35009765625,4062.52001953125,4062.52001953125,1727130000
+2013-12-09,4073.75,4081.780029296875,4063.5,4068.75,4068.75,1717120000
+2013-12-10,4061.169921875,4074.010009765625,4056.489990234375,4060.489990234375,4060.489990234375,1864860000
+2013-12-11,4061.669921875,4065.080078125,3998.919921875,4003.81005859375,4003.81005859375,1923520000
+2013-12-12,4004.75,4013.5400390625,3993.570068359375,3998.39990234375,3998.39990234375,1893270000
+2013-12-13,4015.530029296875,4017.449951171875,3992.2900390625,4000.97998046875,4000.97998046875,1615340000
+2013-12-16,4019.3701171875,4043.0,4019.139892578125,4029.52001953125,4029.52001953125,1943830000
+2013-12-17,4028.8798828125,4034.68994140625,4011.580078125,4023.679931640625,4023.679931640625,1861130000
+2013-12-18,4024.669921875,4070.3798828125,3979.590087890625,4070.06005859375,4070.06005859375,2178330000
+2013-12-19,4059.340087890625,4063.699951171875,4045.409912109375,4058.139892578125,4058.139892578125,1813050000
+2013-12-20,4064.889892578125,4111.93017578125,4064.72998046875,4104.740234375,4104.740234375,3510420000
+2013-12-23,4136.14990234375,4149.31005859375,4127.72021484375,4148.89990234375,4148.89990234375,1779400000
+2013-12-24,4150.64013671875,4155.6201171875,4147.14990234375,4155.419921875,4155.419921875,802270000
+2013-12-26,4164.2099609375,4169.97021484375,4158.58984375,4167.18017578125,4167.18017578125,1180670000
+2013-12-27,4173.35986328125,4175.35986328125,4153.64013671875,4156.58984375,4156.58984375,1255020000
+2013-12-30,4153.580078125,4158.72998046875,4142.18017578125,4154.2001953125,4154.2001953125,1349470000
+2013-12-31,4161.509765625,4177.72998046875,4160.77001953125,4176.58984375,4176.58984375,1401140000
+2014-01-02,4160.02978515625,4160.9599609375,4131.7900390625,4143.06982421875,4143.06982421875,1738820000
+2014-01-03,4148.56005859375,4152.9599609375,4124.9599609375,4131.91015625,4131.91015625,1667480000
+2014-01-06,4137.02978515625,4139.77978515625,4103.75,4113.68017578125,4113.68017578125,2292840000
+2014-01-07,4128.56982421875,4158.18017578125,4126.47998046875,4153.18017578125,4153.18017578125,2278220000
+2014-01-08,4154.27978515625,4171.75,4145.0,4165.60986328125,4165.60986328125,2345220000
+2014-01-09,4179.0400390625,4182.740234375,4142.7001953125,4156.18994140625,4156.18994140625,2214770000
+2014-01-10,4168.93994140625,4174.68017578125,4142.2099609375,4174.669921875,4174.669921875,2143070000
+2014-01-13,4167.41015625,4179.47021484375,4097.990234375,4113.2998046875,4113.2998046875,2322240000
+2014-01-14,4129.60009765625,4183.83984375,4125.81005859375,4183.02001953125,4183.02001953125,2034180000
+2014-01-15,4196.52978515625,4218.7900390625,4195.97998046875,4214.8798828125,4214.8798828125,2101870000
+2014-01-16,4209.58984375,4219.27978515625,4204.16015625,4218.68994140625,4218.68994140625,2005850000
+2014-01-17,4207.81982421875,4217.240234375,4187.31005859375,4197.580078125,4197.580078125,2150370000
+2014-01-21,4222.97998046875,4227.93017578125,4193.169921875,4225.759765625,4225.759765625,2034030000
+2014-01-22,4234.580078125,4246.5498046875,4225.52001953125,4243.0,4243.0,2026910000
+2014-01-23,4224.35986328125,4224.43994140625,4192.27978515625,4218.8798828125,4218.8798828125,2191980000
+2014-01-24,4194.97021484375,4197.93017578125,4128.169921875,4128.169921875,4128.169921875,2489470000
+2014-01-27,4132.22021484375,4136.4599609375,4052.6298828125,4083.610107421875,4083.610107421875,2398280000
+2014-01-28,4067.860107421875,4099.81005859375,4067.68994140625,4097.9599609375,4097.9599609375,2091180000
+2014-01-29,4060.610107421875,4091.27001953125,4044.760009765625,4051.429931640625,4051.429931640625,2231850000
+2014-01-30,4098.81005859375,4135.83984375,4094.169921875,4123.1298828125,4123.1298828125,2168410000
+2014-01-31,4068.6298828125,4124.919921875,4067.610107421875,4103.8798828125,4103.8798828125,2300570000
+2014-02-03,4105.06005859375,4113.5498046875,3989.949951171875,3996.9599609375,3996.9599609375,2617030000
+2014-02-04,4019.43994140625,4044.199951171875,4004.580078125,4031.52001953125,4031.52001953125,2173360000
+2014-02-05,4015.5,4026.280029296875,3968.18994140625,4011.550048828125,4011.550048828125,2168360000
+2014-02-06,4022.659912109375,4064.06005859375,4022.169921875,4057.1201171875,4057.1201171875,1942700000
+2014-02-07,4081.820068359375,4126.509765625,4069.929931640625,4125.85986328125,4125.85986328125,2055850000
+2014-02-10,4125.1201171875,4148.2998046875,4122.60986328125,4148.169921875,4148.169921875,1811970000
+2014-02-11,4154.66015625,4198.509765625,4153.10009765625,4191.0498046875,4191.0498046875,1993950000
+2014-02-12,4196.85009765625,4212.60986328125,4190.39013671875,4201.2900390625,4201.2900390625,2035890000
+2014-02-13,4171.580078125,4240.669921875,4170.47021484375,4240.669921875,4240.669921875,2249990000
+2014-02-14,4237.0,4250.91015625,4225.75,4244.02001953125,4244.02001953125,1881510000
+2014-02-18,4253.7099609375,4277.330078125,4243.56005859375,4272.77978515625,4272.77978515625,1886210000
+2014-02-19,4260.740234375,4274.2900390625,4232.3798828125,4237.9501953125,4237.9501953125,1956720000
+2014-02-20,4241.4599609375,4272.33984375,4226.75,4267.5498046875,4267.5498046875,1992780000
+2014-02-21,4282.169921875,4284.85009765625,4261.6298828125,4263.41015625,4263.41015625,2138250000
+2014-02-24,4273.31982421875,4311.1298828125,4272.10986328125,4292.97021484375,4292.97021484375,2161300000
+2014-02-25,4298.47998046875,4307.509765625,4275.7998046875,4287.58984375,4287.58984375,2137150000
+2014-02-26,4300.4501953125,4316.81982421875,4278.5400390625,4292.06005859375,4292.06005859375,2108270000
+2014-02-27,4291.47021484375,4322.4599609375,4284.77978515625,4318.93017578125,4318.93017578125,2049160000
+2014-02-28,4323.52001953125,4342.58984375,4275.60986328125,4308.1201171875,4308.1201171875,2617730000
+2014-03-03,4261.419921875,4284.14990234375,4239.64990234375,4277.2998046875,4277.2998046875,2077500000
+2014-03-04,4327.85009765625,4357.2099609375,4327.5400390625,4351.97021484375,4351.97021484375,2477850000
+2014-03-05,4352.759765625,4362.5,4344.14990234375,4357.97021484375,4357.97021484375,2215980000
+2014-03-06,4368.81005859375,4371.7099609375,4341.0,4352.1298828125,4352.1298828125,2136260000
+2014-03-07,4370.97998046875,4371.39013671875,4319.14990234375,4336.22021484375,4336.22021484375,2175560000
+2014-03-10,4332.6201171875,4339.93017578125,4307.83984375,4334.4501953125,4334.4501953125,2111610000
+2014-03-11,4342.93017578125,4354.43017578125,4295.47021484375,4307.18994140625,4307.18994140625,2477780000
+2014-03-12,4288.60009765625,4323.330078125,4270.22021484375,4323.330078125,4323.330078125,2131880000
+2014-03-13,4338.259765625,4339.89990234375,4242.9501953125,4260.419921875,4260.419921875,2383600000
+2014-03-14,4250.4501953125,4272.33984375,4241.93994140625,4245.39990234375,4245.39990234375,2196890000
+2014-03-17,4274.22021484375,4301.27978515625,4273.009765625,4279.9501953125,4279.9501953125,1810410000
+2014-03-18,4286.22021484375,4334.66015625,4284.10986328125,4333.31005859375,4333.31005859375,1962890000
+2014-03-19,4331.4599609375,4334.2998046875,4283.5400390625,4307.60009765625,4307.60009765625,1992750000
+2014-03-20,4297.990234375,4329.60986328125,4287.41015625,4319.2900390625,4319.2900390625,1847270000
+2014-03-21,4339.89990234375,4344.39013671875,4268.33984375,4276.7900390625,4276.7900390625,3245740000
+2014-03-24,4289.490234375,4289.490234375,4190.60986328125,4226.39013671875,4226.39013671875,2434650000
+2014-03-25,4252.64990234375,4274.31982421875,4203.64013671875,4234.27001953125,4234.27001953125,2270760000
+2014-03-26,4254.97998046875,4263.06982421875,4173.580078125,4173.580078125,4173.580078125,2455460000
+2014-03-27,4169.35009765625,4186.1298828125,4131.81005859375,4151.22998046875,4151.22998046875,2270650000
+2014-03-28,4163.18017578125,4203.490234375,4144.68994140625,4155.759765625,4155.759765625,2029840000
+2014-03-31,4185.6298828125,4212.97021484375,4180.5400390625,4198.990234375,4198.990234375,2090850000
+2014-04-01,4219.8701171875,4268.2001953125,4218.77001953125,4268.0400390625,4268.0400390625,2153130000
+2014-04-02,4281.60986328125,4286.08984375,4258.85986328125,4276.4599609375,4276.4599609375,2187100000
+2014-04-03,4282.18017578125,4284.68994140625,4216.56982421875,4237.740234375,4237.740234375,2067370000
+2014-04-04,4263.93994140625,4267.06005859375,4118.7099609375,4127.72998046875,4127.72998046875,2621270000
+2014-04-07,4110.919921875,4133.68017578125,4052.139892578125,4079.75,4079.75,2554680000
+2014-04-08,4085.179931640625,4120.240234375,4066.110107421875,4112.990234375,4112.990234375,2198900000
+2014-04-09,4129.6298828125,4185.18994140625,4121.169921875,4183.89990234375,4183.89990234375,1957560000
+2014-04-10,4181.2099609375,4182.60986328125,4042.760009765625,4054.110107421875,4054.110107421875,2421210000
+2014-04-11,4015.070068359375,4067.219970703125,3991.639892578125,3999.72998046875,3999.72998046875,2264480000
+2014-04-14,4038.06005859375,4050.7900390625,3986.5,4022.68994140625,4022.68994140625,1890480000
+2014-04-15,4032.6298828125,4054.800048828125,3946.030029296875,4034.159912109375,4034.159912109375,2413110000
+2014-04-16,4066.820068359375,4086.280029296875,4038.81005859375,4086.22998046875,4086.22998046875,1863110000
+2014-04-17,4080.300048828125,4110.4599609375,4064.699951171875,4095.52001953125,4095.52001953125,1954720000
+2014-04-21,4105.3701171875,4121.5498046875,4081.909912109375,4121.5498046875,4121.5498046875,1544440000
+2014-04-22,4132.06005859375,4170.72021484375,4131.60986328125,4161.4599609375,4161.4599609375,1875930000
+2014-04-23,4160.89990234375,4161.43994140625,4125.41015625,4126.97021484375,4126.97021484375,1794760000
+2014-04-24,4174.60986328125,4177.16015625,4107.52001953125,4148.33984375,4148.33984375,2130870000
+2014-04-25,4125.16015625,4126.97998046875,4068.10009765625,4075.56005859375,4075.56005859375,2087140000
+2014-04-28,4091.81005859375,4111.58984375,4014.169921875,4074.39990234375,4074.39990234375,2348320000
+2014-04-29,4089.510009765625,4111.4501953125,4070.25,4103.5400390625,4103.5400390625,1911240000
+2014-04-30,4085.18994140625,4116.14013671875,4070.6298828125,4114.56005859375,4114.56005859375,2151400000
+2014-05-01,4121.25,4149.56005859375,4105.60986328125,4127.4501953125,4127.4501953125,2077040000
+2014-05-02,4138.6298828125,4145.06005859375,4115.89013671875,4123.89990234375,4123.89990234375,1844790000
+2014-05-05,4099.25,4138.33984375,4086.35009765625,4138.06005859375,4138.06005859375,1561170000
+2014-05-06,4128.22021484375,4132.4599609375,4080.760009765625,4080.760009765625,4080.760009765625,1850610000
+2014-05-07,4085.489990234375,4091.030029296875,4021.050048828125,4067.669921875,4067.669921875,2486030000
+2014-05-08,4053.280029296875,4109.2001953125,4039.909912109375,4051.5,4051.5,2411940000
+2014-05-09,4043.43994140625,4071.8701171875,4025.239990234375,4071.8701171875,4071.8701171875,1976160000
+2014-05-12,4092.840087890625,4146.5400390625,4092.090087890625,4143.85986328125,4143.85986328125,1880020000
+2014-05-13,4144.89990234375,4155.1298828125,4128.009765625,4130.169921875,4130.169921875,1923480000
+2014-05-14,4122.080078125,4132.330078125,4093.830078125,4100.6298828125,4100.6298828125,1764430000
+2014-05-15,4096.52978515625,4098.25,4035.9599609375,4069.2900390625,4069.2900390625,2083030000
+2014-05-16,4070.35009765625,4091.159912109375,4044.27001953125,4090.590087890625,4090.590087890625,1741070000
+2014-05-19,4080.330078125,4128.47021484375,4075.699951171875,4125.81005859375,4125.81005859375,1601400000
+2014-05-20,4121.10986328125,4124.85986328125,4080.610107421875,4096.89013671875,4096.89013671875,1797910000
+2014-05-21,4105.9599609375,4133.60986328125,4103.60986328125,4131.5400390625,4131.5400390625,1703500000
+2014-05-22,4136.08984375,4164.85009765625,4131.47021484375,4154.33984375,4154.33984375,1835810000
+2014-05-23,4159.77978515625,4186.580078125,4148.2998046875,4185.81005859375,4185.81005859375,1536610000
+2014-05-27,4206.43994140625,4237.06982421875,4204.72021484375,4237.06982421875,4237.06982421875,1812330000
+2014-05-28,4234.9599609375,4238.169921875,4216.89013671875,4225.080078125,4225.080078125,1785140000
+2014-05-29,4238.0400390625,4247.9501953125,4228.9599609375,4247.9501953125,4247.9501953125,1714000000
+2014-05-30,4251.490234375,4252.080078125,4221.9501953125,4242.6201171875,4242.6201171875,1903660000
+2014-06-02,4247.9599609375,4247.9599609375,4207.60986328125,4237.2001953125,4237.2001953125,1631310000
+2014-06-03,4222.0400390625,4240.35009765625,4215.7998046875,4234.080078125,4234.080078125,1718640000
+2014-06-04,4222.2099609375,4256.18994140625,4216.22998046875,4251.64013671875,4251.64013671875,1610090000
+2014-06-05,4259.1201171875,4299.5,4241.68017578125,4296.22998046875,4296.22998046875,1926750000
+2014-06-06,4312.759765625,4322.509765625,4305.740234375,4321.39990234375,4321.39990234375,1616650000
+2014-06-09,4324.35009765625,4346.740234375,4320.27978515625,4336.240234375,4336.240234375,1783060000
+2014-06-10,4329.2001953125,4338.8701171875,4319.93017578125,4338.0,4338.0,1787120000
+2014-06-11,4322.919921875,4338.2099609375,4315.490234375,4331.93017578125,4331.93017578125,1778460000
+2014-06-12,4323.10986328125,4328.35009765625,4284.52978515625,4297.6298828125,4297.6298828125,1908190000
+2014-06-13,4315.31005859375,4317.669921875,4288.41015625,4310.64990234375,4310.64990234375,1754560000
+2014-06-16,4303.93017578125,4326.89013671875,4296.259765625,4321.10009765625,4321.10009765625,1675120000
+2014-06-17,4316.009765625,4346.1201171875,4311.14990234375,4337.22998046875,4337.22998046875,1814360000
+2014-06-18,4341.18017578125,4365.10009765625,4320.5400390625,4362.83984375,4362.83984375,1860660000
+2014-06-19,4370.14013671875,4372.18017578125,4339.60986328125,4359.330078125,4359.330078125,1845460000
+2014-06-20,4365.3701171875,4368.7998046875,4354.02978515625,4368.0400390625,4368.0400390625,2721380000
+2014-06-23,4368.9599609375,4371.81005859375,4358.68017578125,4368.68017578125,4368.68017578125,1712930000
+2014-06-24,4367.89990234375,4399.8701171875,4342.89990234375,4350.35009765625,4350.35009765625,2014700000
+2014-06-25,4341.81982421875,4383.5498046875,4339.41015625,4379.759765625,4379.759765625,1722820000
+2014-06-26,4379.43994140625,4379.7998046875,4347.4501953125,4379.0498046875,4379.0498046875,1554070000
+2014-06-27,4371.7998046875,4398.85009765625,4371.60009765625,4397.93017578125,4397.93017578125,3964930000
+2014-06-30,4398.3701171875,4417.4599609375,4396.58984375,4408.18017578125,4408.18017578125,1848110000
+2014-07-01,4424.7099609375,4471.60009765625,4424.43017578125,4458.64990234375,4458.64990234375,1942550000
+2014-07-02,4457.85986328125,4466.919921875,4450.8701171875,4457.72998046875,4457.72998046875,1599480000
+2014-07-03,4472.89013671875,4485.93017578125,4463.85009765625,4485.93017578125,4485.93017578125,1001730000
+2014-07-07,4477.740234375,4478.02001953125,4447.60009765625,4451.52978515625,4451.52978515625,1691390000
+2014-07-08,4442.8701171875,4443.56005859375,4372.0400390625,4391.4599609375,4391.4599609375,2221820000
+2014-07-09,4403.02978515625,4421.93017578125,4388.009765625,4419.02978515625,4419.02978515625,1736960000
+2014-07-10,4352.0400390625,4415.85009765625,4351.0400390625,4396.2001953125,4396.2001953125,1682920000
+2014-07-11,4401.0498046875,4417.16015625,4389.2900390625,4415.490234375,4415.490234375,1511250000
+2014-07-14,4441.39013671875,4451.60009765625,4432.9501953125,4440.419921875,4440.419921875,1579660000
+2014-07-15,4444.91015625,4451.93017578125,4389.7001953125,4416.39013671875,4416.39013671875,1772030000
+2014-07-16,4446.169921875,4448.8701171875,4419.7099609375,4425.97021484375,4425.97021484375,2059340000
+2014-07-17,4411.52001953125,4425.3798828125,4352.22998046875,4363.4501953125,4363.4501953125,2055240000
+2014-07-18,4379.93994140625,4434.43994140625,4378.22021484375,4432.14990234375,4432.14990234375,1823580000
+2014-07-21,4421.2001953125,4432.419921875,4404.509765625,4424.7001953125,4424.7001953125,1557820000
+2014-07-22,4444.93994140625,4464.1298828125,4443.35009765625,4456.02001953125,4456.02001953125,1724440000
+2014-07-23,4468.16015625,4480.72998046875,4457.9501953125,4473.7001953125,4473.7001953125,1909810000
+2014-07-24,4481.60986328125,4485.5,4465.93994140625,4472.10986328125,4472.10986328125,1935090000
+2014-07-25,4448.06005859375,4457.9501953125,4430.43017578125,4449.56005859375,4449.56005859375,1711430000
+2014-07-28,4451.1201171875,4455.39013671875,4413.919921875,4444.91015625,4444.91015625,1783250000
+2014-07-29,4456.06982421875,4470.97021484375,4441.02978515625,4442.7001953125,4442.7001953125,2090810000
+2014-07-30,4468.43994140625,4476.06005859375,4444.509765625,4462.89990234375,4462.89990234375,1872430000
+2014-07-31,4421.2900390625,4430.7998046875,4367.14990234375,4369.77001953125,4369.77001953125,2273380000
+2014-08-01,4363.39013671875,4385.0498046875,4324.02001953125,4352.64013671875,4352.64013671875,2050340000
+2014-08-04,4365.6201171875,4395.3798828125,4343.02978515625,4383.89013671875,4383.89013671875,1677400000
+2014-08-05,4364.58984375,4383.02001953125,4333.580078125,4352.83984375,4352.83984375,1916180000
+2014-08-06,4326.27978515625,4378.990234375,4325.0400390625,4355.0498046875,4355.0498046875,1819310000
+2014-08-07,4373.25,4379.7001953125,4321.89013671875,4334.97021484375,4334.97021484375,1866330000
+2014-08-08,4340.8798828125,4373.1201171875,4327.8701171875,4370.89990234375,4370.89990234375,1759060000
+2014-08-11,4387.3798828125,4415.77978515625,4384.14990234375,4401.330078125,4401.330078125,1537880000
+2014-08-12,4394.68994140625,4407.080078125,4371.83984375,4389.25,4389.25,1560220000
+2014-08-13,4407.8701171875,4434.31005859375,4403.64013671875,4434.1298828125,4434.1298828125,1611690000
+2014-08-14,4438.1298828125,4453.0,4433.93994140625,4453.0,4453.0,1549820000
+2014-08-15,4479.64013671875,4482.47021484375,4427.1298828125,4464.93017578125,4464.93017578125,1799460000
+2014-08-18,4490.52978515625,4509.16015625,4486.43994140625,4508.31005859375,4508.31005859375,1571100000
+2014-08-19,4514.259765625,4528.91015625,4513.919921875,4527.509765625,4527.509765625,1556560000
+2014-08-20,4517.75,4533.009765625,4515.72998046875,4526.47998046875,4526.47998046875,1502290000
+2014-08-21,4526.72021484375,4534.0,4513.81005859375,4532.10009765625,4532.10009765625,1421730000
+2014-08-22,4534.8701171875,4547.240234375,4521.77001953125,4538.5498046875,4538.5498046875,1311810000
+2014-08-25,4563.72021484375,4571.14013671875,4547.77978515625,4557.35009765625,4557.35009765625,1384620000
+2014-08-26,4563.81005859375,4575.58984375,4556.77978515625,4570.64013671875,4570.64013671875,1469620000
+2014-08-27,4574.35009765625,4575.81005859375,4561.83984375,4569.6201171875,4569.6201171875,1389470000
+2014-08-28,4552.5498046875,4565.9599609375,4546.6201171875,4557.7001953125,4557.7001953125,1309580000
+2014-08-29,4571.759765625,4580.27001953125,4553.77978515625,4580.27001953125,4580.27001953125,1352830000
+2014-09-02,4592.419921875,4598.64013671875,4576.81005859375,4598.18994140625,4598.18994140625,1859080000
+2014-09-03,4610.14013671875,4610.14013671875,4565.3798828125,4572.56005859375,4572.56005859375,1897450000
+2014-09-04,4581.52001953125,4603.14990234375,4553.31005859375,4562.2900390625,4562.2900390625,1728700000
+2014-09-05,4560.6298828125,4583.0,4542.740234375,4582.89990234375,4582.89990234375,1641830000
+2014-09-08,4579.06005859375,4600.39990234375,4570.22998046875,4592.2900390625,4592.2900390625,1670210000
+2014-09-09,4588.830078125,4599.02978515625,4544.43994140625,4552.2900390625,4552.2900390625,1956550000
+2014-09-10,4554.14990234375,4587.10009765625,4544.83984375,4586.52001953125,4586.52001953125,1808650000
+2014-09-11,4567.64013671875,4591.81005859375,4559.75,4591.81005859375,4591.81005859375,1704850000
+2014-09-12,4588.77001953125,4590.080078125,4555.68017578125,4567.60009765625,4567.60009765625,1784170000
+2014-09-15,4567.4501953125,4567.47021484375,4506.72998046875,4518.89990234375,4518.89990234375,1940520000
+2014-09-16,4502.10986328125,4558.240234375,4499.8701171875,4552.759765625,4552.759765625,1879350000
+2014-09-17,4553.9599609375,4582.39990234375,4539.35986328125,4562.18994140625,4562.18994140625,1796710000
+2014-09-18,4575.740234375,4593.97998046875,4572.6201171875,4593.43017578125,4593.43017578125,1774840000
+2014-09-19,4606.1298828125,4610.56982421875,4563.43994140625,4579.7900390625,4579.7900390625,3178490000
+2014-09-22,4568.4501953125,4568.8701171875,4513.1201171875,4527.68994140625,4527.68994140625,1881520000
+2014-09-23,4511.31982421875,4536.02978515625,4508.419921875,4508.68994140625,4508.68994140625,1847730000
+2014-09-24,4514.919921875,4557.27001953125,4500.1298828125,4555.22021484375,4555.22021484375,1765260000
+2014-09-25,4540.81982421875,4546.93017578125,4466.64013671875,4466.75,4466.75,1939610000
+2014-09-26,4476.47998046875,4515.75,4475.47998046875,4512.18994140625,4512.18994140625,1637480000
+2014-09-29,4465.83984375,4515.240234375,4464.43994140625,4505.85009765625,4505.85009765625,1737750000
+2014-09-30,4512.64013671875,4522.06005859375,4483.91015625,4493.39013671875,4493.39013671875,2200380000
+2014-10-01,4486.64990234375,4486.7900390625,4409.2998046875,4422.08984375,4422.08984375,2312630000
+2014-10-02,4421.25,4441.9501953125,4367.740234375,4430.2001953125,4430.2001953125,2165500000
+2014-10-03,4456.81005859375,4488.06982421875,4445.72021484375,4475.6201171875,4475.6201171875,1777640000
+2014-10-06,4492.39990234375,4496.259765625,4444.10009765625,4454.7998046875,4454.7998046875,1828240000
+2014-10-07,4433.91015625,4441.759765625,4385.14990234375,4385.2001953125,4385.2001953125,2111360000
+2014-10-08,4385.7001953125,4473.72998046875,4355.33984375,4468.58984375,4468.58984375,2451630000
+2014-10-09,4458.2900390625,4464.1298828125,4377.27978515625,4378.33984375,4378.33984375,2264220000
+2014-10-10,4354.6298828125,4380.509765625,4276.240234375,4276.240234375,4276.240234375,2765750000
+2014-10-13,4274.91015625,4303.81982421875,4212.8701171875,4213.66015625,4213.66015625,2467830000
+2014-10-14,4246.22998046875,4281.33984375,4212.81982421875,4227.169921875,4227.169921875,2496120000
+2014-10-15,4154.10009765625,4231.5400390625,4116.60009765625,4215.31982421875,4215.31982421875,3058740000
+2014-10-16,4133.25,4246.009765625,4131.64990234375,4217.39013671875,4217.39013671875,2591940000
+2014-10-17,4275.08984375,4296.10986328125,4241.669921875,4258.43994140625,4258.43994140625,2260070000
+2014-10-20,4254.16015625,4316.8701171875,4248.22021484375,4316.06982421875,4316.06982421875,1717370000
+2014-10-21,4359.169921875,4419.47998046875,4356.10009765625,4419.47998046875,4419.47998046875,1997580000
+2014-10-22,4429.16015625,4435.85986328125,4381.27978515625,4382.85009765625,4382.85009765625,1967020000
+2014-10-23,4427.43994140625,4475.5498046875,4421.56005859375,4452.7900390625,4452.7900390625,1952380000
+2014-10-24,4459.4599609375,4486.259765625,4445.85009765625,4483.72021484375,4483.72021484375,1754300000
+2014-10-27,4469.02001953125,4489.60009765625,4450.2900390625,4485.93017578125,4485.93017578125,1585580000
+2014-10-28,4505.72998046875,4564.2900390625,4505.10986328125,4564.2900390625,4564.2900390625,1966920000
+2014-10-29,4551.3701171875,4564.43994140625,4517.02001953125,4549.22998046875,4549.22998046875,2184050000
+2014-10-30,4532.10009765625,4575.5,4521.7900390625,4566.14013671875,4566.14013671875,2034960000
+2014-10-31,4639.4501953125,4641.509765625,4616.580078125,4630.740234375,4630.740234375,2424360000
+2014-11-03,4633.7099609375,4654.18994140625,4627.419921875,4638.91015625,4638.91015625,2033000000
+2014-11-04,4623.77001953125,4635.9501953125,4594.919921875,4623.64013671875,4623.64013671875,1939320000
+2014-11-05,4649.47021484375,4650.39013671875,4607.72998046875,4620.72021484375,4620.72021484375,2001870000
+2014-11-06,4616.77978515625,4639.169921875,4604.759765625,4638.47021484375,4638.47021484375,1986820000
+2014-11-07,4636.89013671875,4638.7998046875,4606.81005859375,4632.52978515625,4632.52978515625,1978830000
+2014-11-10,4635.10009765625,4653.3798828125,4626.490234375,4651.6201171875,4651.6201171875,1830010000
+2014-11-11,4649.18994140625,4661.22998046875,4640.240234375,4660.56005859375,4660.56005859375,1663690000
+2014-11-12,4644.6298828125,4678.580078125,4643.77978515625,4675.14013671875,4675.14013671875,1773060000
+2014-11-13,4681.56005859375,4703.10009765625,4664.27001953125,4680.14013671875,4680.14013671875,1857580000
+2014-11-14,4679.85009765625,4688.740234375,4664.31005859375,4688.5400390625,4688.5400390625,1739950000
+2014-11-17,4678.43994140625,4689.52978515625,4655.2001953125,4671.0,4671.0,1695070000
+2014-11-18,4674.83984375,4709.830078125,4674.2998046875,4702.43994140625,4702.43994140625,1655760000
+2014-11-19,4694.77978515625,4696.2001953125,4655.72021484375,4675.7099609375,4675.7099609375,1641560000
+2014-11-20,4655.2001953125,4702.97021484375,4653.330078125,4701.8701171875,4701.8701171875,1667330000
+2014-11-21,4751.009765625,4751.60009765625,4700.72998046875,4712.97021484375,4712.97021484375,1854340000
+2014-11-24,4725.169921875,4755.02001953125,4723.6201171875,4754.89013671875,4754.89013671875,1568130000
+2014-11-25,4762.39013671875,4774.52001953125,4749.919921875,4758.25,4758.25,1720140000
+2014-11-26,4760.22998046875,4788.0,4757.47998046875,4787.31982421875,4787.31982421875,1362930000
+2014-11-28,4797.10009765625,4810.85986328125,4786.72021484375,4791.6298828125,4791.6298828125,998600000
+2014-12-01,4777.72998046875,4782.06982421875,4724.6201171875,4727.35009765625,4727.35009765625,1893600000
+2014-12-02,4732.97021484375,4761.6298828125,4729.759765625,4755.81005859375,4755.81005859375,1839170000
+2014-12-03,4761.31005859375,4781.3701171875,4745.14013671875,4774.47021484375,4774.47021484375,1734510000
+2014-12-04,4772.0,4785.41015625,4753.7099609375,4769.43994140625,4769.43994140625,1724090000
+2014-12-05,4776.580078125,4788.97998046875,4769.64013671875,4780.759765625,4780.759765625,1767100000
+2014-12-08,4769.759765625,4793.240234375,4722.91015625,4740.68994140625,4740.68994140625,1966770000
+2014-12-09,4685.2001953125,4768.41015625,4674.3798828125,4766.47021484375,4766.47021484375,1950330000
+2014-12-10,4754.419921875,4766.64013671875,4679.25,4684.02001953125,4684.02001953125,1850810000
+2014-12-11,4704.64990234375,4759.8798828125,4699.43017578125,4708.16015625,4708.16015625,1873050000
+2014-12-12,4665.35009765625,4707.919921875,4653.60009765625,4653.60009765625,4653.60009765625,1888870000
+2014-12-15,4679.669921875,4690.580078125,4592.43017578125,4605.16015625,4605.16015625,2143610000
+2014-12-16,4572.7900390625,4645.18994140625,4547.31005859375,4547.830078125,4547.830078125,2231670000
+2014-12-17,4556.89990234375,4651.89990234375,4550.7001953125,4644.31005859375,4644.31005859375,2279930000
+2014-12-18,4712.39013671875,4748.39990234375,4697.08984375,4748.39990234375,4748.39990234375,2172260000
+2014-12-19,4752.60009765625,4782.1298828125,4738.2900390625,4765.3798828125,4765.3798828125,3287920000
+2014-12-22,4759.0400390625,4781.93017578125,4757.7998046875,4781.419921875,4781.419921875,1720070000
+2014-12-23,4798.02978515625,4798.06005859375,4761.39013671875,4765.419921875,4765.419921875,1590820000
+2014-12-24,4770.1201171875,4787.56982421875,4768.669921875,4773.47021484375,4773.47021484375,729750000
+2014-12-26,4788.06005859375,4814.9501953125,4787.85009765625,4806.85986328125,4806.85986328125,930220000
+2014-12-29,4801.259765625,4813.72021484375,4798.89990234375,4806.91015625,4806.91015625,1227740000
+2014-12-30,4793.60986328125,4803.89013671875,4772.8798828125,4777.43994140625,4777.43994140625,1269200000
+2014-12-31,4790.52978515625,4806.43017578125,4734.10986328125,4736.0498046875,4736.0498046875,1515600000
+2015-01-02,4760.240234375,4777.009765625,4698.10986328125,4726.81005859375,4726.81005859375,1435150000
+2015-01-05,4700.33984375,4702.77001953125,4641.4599609375,4652.56982421875,4652.56982421875,1794470000
+2015-01-06,4666.85009765625,4667.330078125,4567.58984375,4592.740234375,4592.740234375,2167320000
+2015-01-07,4626.83984375,4652.72021484375,4613.89990234375,4650.47021484375,4650.47021484375,1957950000
+2015-01-08,4689.5400390625,4741.3798828125,4688.02001953125,4736.18994140625,4736.18994140625,2105450000
+2015-01-09,4744.47021484375,4744.7099609375,4681.240234375,4704.06982421875,4704.06982421875,1715830000
+2015-01-12,4714.06982421875,4715.81005859375,4650.64990234375,4664.7099609375,4664.7099609375,1861960000
+2015-01-13,4708.740234375,4751.33984375,4624.27978515625,4661.5,4661.5,2162180000
+2015-01-14,4610.759765625,4655.3701171875,4595.97998046875,4639.31982421875,4639.31982421875,2073810000
+2015-01-15,4657.4599609375,4663.9599609375,4567.39013671875,4570.81982421875,4570.81982421875,1976260000
+2015-01-16,4566.3798828125,4635.81982421875,4563.10986328125,4634.3798828125,4634.3798828125,1970520000
+2015-01-20,4655.83984375,4665.64990234375,4601.10009765625,4654.85009765625,4654.85009765625,1835040000
+2015-01-21,4641.9501953125,4692.4599609375,4629.58984375,4667.419921875,4667.419921875,1847420000
+2015-01-22,4690.93017578125,4752.60009765625,4644.56982421875,4750.39990234375,4750.39990234375,1996550000
+2015-01-23,4748.18994140625,4771.18017578125,4737.9501953125,4757.8798828125,4757.8798828125,1653830000
+2015-01-26,4752.35986328125,4774.18017578125,4734.2001953125,4771.759765625,4771.759765625,1717510000
+2015-01-27,4698.22998046875,4721.8701171875,4659.830078125,4681.5,4681.5,1954160000
+2015-01-28,4740.68994140625,4742.06005859375,4637.47998046875,4637.990234375,4637.990234375,2118680000
+2015-01-29,4635.72998046875,4688.41015625,4601.759765625,4683.41015625,4683.41015625,2110710000
+2015-01-30,4671.2099609375,4703.81005859375,4631.10009765625,4635.240234375,4635.240234375,2264230000
+2015-02-02,4650.60009765625,4676.68994140625,4580.4599609375,4676.68994140625,4676.68994140625,2006450000
+2015-02-03,4693.25,4727.740234375,4670.81982421875,4727.740234375,4727.740234375,2153520000
+2015-02-04,4699.81005859375,4744.330078125,4697.7900390625,4716.7001953125,4716.7001953125,2212960000
+2015-02-05,4729.64990234375,4767.3798828125,4722.7998046875,4765.10009765625,4765.10009765625,2036590000
+2015-02-06,4768.83984375,4787.18017578125,4731.22021484375,4744.39990234375,4744.39990234375,2034060000
+2015-02-09,4723.72998046875,4749.47021484375,4719.60986328125,4726.009765625,4726.009765625,1654680000
+2015-02-10,4754.6298828125,4793.27001953125,4737.1201171875,4787.64013671875,4787.64013671875,1773730000
+2015-02-11,4788.3701171875,4810.35986328125,4780.1298828125,4801.18017578125,4801.18017578125,1793630000
+2015-02-12,4828.080078125,4857.60986328125,4823.56982421875,4857.60986328125,4857.60986328125,2075470000
+2015-02-13,4869.72998046875,4893.83984375,4860.1201171875,4893.83984375,4893.83984375,1942240000
+2015-02-17,4889.990234375,4901.89013671875,4880.64013671875,4899.27001953125,4899.27001953125,1751490000
+2015-02-18,4890.83984375,4907.5,4885.60009765625,4906.35986328125,4906.35986328125,1684800000
+2015-02-19,4901.509765625,4929.52978515625,4900.6298828125,4924.7001953125,4924.7001953125,1592890000
+2015-02-20,4919.77978515625,4957.02001953125,4905.58984375,4955.97021484375,4955.97021484375,1761140000
+2015-02-23,4953.10009765625,4960.97021484375,4939.56005859375,4960.97021484375,4960.97021484375,1754850000
+2015-02-24,4956.2099609375,4971.18017578125,4945.14013671875,4968.1201171875,4968.1201171875,1834890000
+2015-02-25,4960.35986328125,4984.240234375,4956.0,4967.14013671875,4967.14013671875,1848560000
+2015-02-26,4969.27001953125,4989.10986328125,4955.509765625,4987.89013671875,4987.89013671875,1905550000
+2015-02-27,4985.02978515625,4989.25,4960.8701171875,4963.52978515625,4963.52978515625,1955590000
+2015-03-02,4973.43017578125,5008.56982421875,4972.009765625,5008.10009765625,5008.10009765625,1931110000
+2015-03-03,4990.7001953125,4996.66015625,4956.06982421875,4979.89990234375,4979.89990234375,2018900000
+2015-03-04,4961.240234375,4973.31982421875,4938.89990234375,4967.14013671875,4967.14013671875,1824830000
+2015-03-05,4979.9501953125,4993.52001953125,4963.10009765625,4982.81005859375,4982.81005859375,1724200000
+2015-03-06,4967.240234375,4982.93017578125,4918.6298828125,4927.3701171875,4927.3701171875,1918220000
+2015-03-09,4936.080078125,4950.47021484375,4920.81982421875,4942.43994140625,4942.43994140625,1696510000
+2015-03-10,4899.509765625,4903.43994140625,4859.7900390625,4859.7900390625,4859.7900390625,1876010000
+2015-03-11,4866.93994140625,4876.08984375,4846.7900390625,4849.93994140625,4849.93994140625,1846020000
+2015-03-12,4853.97998046875,4895.7998046875,4853.2001953125,4893.2900390625,4893.2900390625,1855110000
+2015-03-13,4885.5400390625,4904.47021484375,4842.7998046875,4871.759765625,4871.759765625,1851410000
+2015-03-16,4897.27001953125,4929.93994140625,4889.08984375,4929.509765625,4929.509765625,1713480000
+2015-03-17,4912.64990234375,4944.91015625,4907.02001953125,4937.43017578125,4937.43017578125,1724370000
+2015-03-18,4926.830078125,5001.56982421875,4907.72021484375,4982.830078125,4982.830078125,1983570000
+2015-03-19,4982.02001953125,5000.02001953125,4979.93994140625,4992.3798828125,4992.3798828125,1674970000
+2015-03-20,5033.47021484375,5042.14013671875,5020.06982421875,5026.419921875,5026.419921875,2825670000
+2015-03-23,5020.60009765625,5031.39013671875,5010.97021484375,5010.97021484375,5010.97021484375,1608880000
+2015-03-24,5010.10009765625,5032.47998046875,4994.56005859375,4994.72998046875,4994.72998046875,1611670000
+2015-03-25,5002.830078125,5006.759765625,4876.52001953125,4876.52001953125,4876.52001953125,2219520000
+2015-03-26,4835.7099609375,4889.2099609375,4825.93017578125,4863.35986328125,4863.35986328125,2004960000
+2015-03-27,4863.740234375,4899.259765625,4859.66015625,4891.22021484375,4891.22021484375,1678650000
+2015-03-30,4921.77978515625,4948.4599609375,4921.1201171875,4947.43994140625,4947.43994140625,1778520000
+2015-03-31,4925.91015625,4940.8701171875,4899.31005859375,4900.8798828125,4900.8798828125,1837660000
+2015-04-01,4894.35986328125,4899.3798828125,4844.39013671875,4880.22998046875,4880.22998046875,1874960000
+2015-04-02,4885.41015625,4901.330078125,4872.9599609375,4886.93994140625,4886.93994140625,1563670000
+2015-04-06,4855.93994140625,4929.6201171875,4852.91015625,4917.31982421875,4917.31982421875,1737560000
+2015-04-07,4917.5,4948.8798828125,4909.77001953125,4910.22998046875,4910.22998046875,1572940000
+2015-04-08,4914.14990234375,4956.72021484375,4914.14990234375,4950.81982421875,4950.81982421875,1714210000
+2015-04-09,4950.83984375,4975.93017578125,4928.10986328125,4974.56005859375,4974.56005859375,1729750000
+2015-04-10,4977.02978515625,4996.080078125,4970.02001953125,4995.97998046875,4995.97998046875,1494240000
+2015-04-13,5001.5498046875,5024.25,4985.9599609375,4988.25,4988.25,1544190000
+2015-04-14,4988.81982421875,4996.81982421875,4952.009765625,4977.2900390625,4977.2900390625,1571360000
+2015-04-15,4992.6201171875,5021.18994140625,4989.240234375,5011.02001953125,5011.02001953125,1795530000
+2015-04-16,4999.35986328125,5016.0,4996.0,5007.7900390625,5007.7900390625,1662850000
+2015-04-17,4966.10986328125,4974.08984375,4912.330078125,4931.81005859375,4931.81005859375,1985190000
+2015-04-20,4958.06982421875,5000.2001953125,4952.68017578125,4994.60009765625,4994.60009765625,1646340000
+2015-04-21,5023.9599609375,5028.22021484375,5009.509765625,5014.10009765625,5014.10009765625,1721260000
+2015-04-22,5026.56982421875,5040.64990234375,4992.6201171875,5035.169921875,5035.169921875,1696380000
+2015-04-23,5020.22021484375,5073.08984375,5019.2900390625,5056.06005859375,5056.06005859375,1858620000
+2015-04-24,5096.33984375,5100.3701171875,5081.2099609375,5092.080078125,5092.080078125,1895150000
+2015-04-27,5104.35986328125,5119.830078125,5053.5400390625,5060.25,5060.25,2172470000
+2015-04-28,5063.259765625,5075.2998046875,5006.27978515625,5055.419921875,5055.419921875,2032500000
+2015-04-29,5028.4501953125,5053.83984375,4999.830078125,5023.64013671875,5023.64013671875,1871300000
+2015-04-30,4996.990234375,5015.9599609375,4921.5498046875,4941.419921875,4941.419921875,2269290000
+2015-05-01,4966.31982421875,5005.39013671875,4962.740234375,5005.39013671875,5005.39013671875,1854400000
+2015-05-04,5018.35009765625,5043.6201171875,5013.02001953125,5016.93017578125,5016.93017578125,1668200000
+2015-05-05,5000.2001953125,5008.27001953125,4934.33984375,4939.330078125,4939.330078125,2069490000
+2015-05-06,4956.7001953125,4965.10009765625,4888.169921875,4919.64013671875,4919.64013671875,2144620000
+2015-05-07,4917.75,4957.1201171875,4914.52978515625,4945.5400390625,4945.5400390625,2042960000
+2015-05-08,4991.6298828125,5014.330078125,4989.259765625,5003.5498046875,5003.5498046875,1978760000
+2015-05-11,5003.259765625,5017.3798828125,4992.02001953125,4993.56982421875,4993.56982421875,1731390000
+2015-05-12,4966.43994140625,4995.5,4931.60009765625,4976.18994140625,4976.18994140625,1705870000
+2015-05-13,4991.419921875,5012.97021484375,4977.490234375,4981.68994140625,4981.68994140625,1672260000
+2015-05-14,5016.68017578125,5051.72021484375,4999.64990234375,5050.7998046875,5050.7998046875,1741970000
+2015-05-15,5059.14990234375,5062.64990234375,5034.83984375,5048.2900390625,5048.2900390625,1667260000
+2015-05-18,5040.919921875,5084.5,5037.5400390625,5078.43994140625,5078.43994140625,1643870000
+2015-05-19,5080.43994140625,5087.35009765625,5062.7998046875,5070.02978515625,5070.02978515625,1750980000
+2015-05-20,5072.43994140625,5097.52001953125,5050.2099609375,5071.740234375,5071.740234375,1786830000
+2015-05-21,5065.93994140625,5098.22998046875,5062.509765625,5090.7900390625,5090.7900390625,1683670000
+2015-05-22,5085.39013671875,5103.83984375,5085.18994140625,5089.35986328125,5089.35986328125,1544920000
+2015-05-26,5076.91015625,5081.169921875,5016.740234375,5032.75,5032.75,1731950000
+2015-05-27,5047.85986328125,5111.5400390625,5039.3701171875,5106.58984375,5106.58984375,1809550000
+2015-05-28,5096.33984375,5106.64990234375,5080.25,5097.97998046875,5097.97998046875,1741420000
+2015-05-29,5093.10009765625,5099.39990234375,5057.58984375,5070.02978515625,5070.02978515625,2024170000
+2015-06-01,5094.93994140625,5099.009765625,5045.669921875,5082.93017578125,5082.93017578125,1902120000
+2015-06-02,5063.47021484375,5100.02001953125,5047.35009765625,5076.52001953125,5076.52001953125,1729750000
+2015-06-03,5098.47998046875,5114.60009765625,5084.990234375,5099.22998046875,5099.22998046875,1852680000
+2015-06-04,5078.22021484375,5101.10986328125,5046.2900390625,5059.1201171875,5059.1201171875,1813960000
+2015-06-05,5057.0400390625,5074.97998046875,5025.52001953125,5068.4599609375,5068.4599609375,1842890000
+2015-06-08,5066.64990234375,5069.0,5014.06005859375,5021.6298828125,5021.6298828125,1712210000
+2015-06-09,5013.1298828125,5027.02001953125,4974.6201171875,5013.8701171875,5013.8701171875,1754340000
+2015-06-10,5029.41015625,5086.66015625,5024.169921875,5076.68994140625,5076.68994140625,1792980000
+2015-06-11,5088.259765625,5101.39013671875,5075.0498046875,5082.509765625,5082.509765625,1623950000
+2015-06-12,5060.240234375,5067.9599609375,5043.240234375,5051.10009765625,5051.10009765625,1428900000
+2015-06-15,5011.7900390625,5035.3701171875,4985.93994140625,5029.97021484375,5029.97021484375,1790280000
+2015-06-16,5023.580078125,5063.06005859375,5022.56005859375,5055.5498046875,5055.5498046875,1654820000
+2015-06-17,5067.68017578125,5080.10986328125,5042.25,5064.8798828125,5064.8798828125,1712820000
+2015-06-18,5082.06005859375,5143.31982421875,5082.02978515625,5132.9501953125,5132.9501953125,1877920000
+2015-06-19,5139.77001953125,5140.169921875,5113.93994140625,5117.0,5117.0,2468310000
+2015-06-22,5147.8701171875,5162.1298828125,5142.77978515625,5153.97021484375,5153.97021484375,1619970000
+2015-06-23,5161.68017578125,5163.41015625,5139.330078125,5160.08984375,5160.08984375,1613540000
+2015-06-24,5151.3798828125,5164.35986328125,5121.64013671875,5122.41015625,5122.41015625,1628800000
+2015-06-25,5139.47998046875,5141.7099609375,5102.16015625,5112.18994140625,5112.18994140625,1614760000
+2015-06-26,5113.259765625,5121.47021484375,5060.81982421875,5080.509765625,5080.509765625,3843810000
+2015-06-29,5021.2099609375,5051.009765625,4956.22998046875,4958.47021484375,4958.47021484375,2025580000
+2015-06-30,5000.14990234375,5008.759765625,4968.259765625,4986.8701171875,4986.8701171875,2034430000
+2015-07-01,5029.0498046875,5038.5498046875,4994.4599609375,5013.1201171875,5013.1201171875,1814560000
+2015-07-02,5024.2998046875,5027.47021484375,4990.740234375,5009.2099609375,5009.2099609375,1490810000
+2015-07-06,4963.7998046875,5020.7099609375,4960.93017578125,4991.93994140625,4991.93994140625,1741500000
+2015-07-07,4993.759765625,5001.990234375,4902.2099609375,4997.4599609375,4997.4599609375,2132080000
+2015-07-08,4953.97998046875,4965.4501953125,4901.509765625,4909.759765625,4909.759765625,1931520000
+2015-07-09,4976.14990234375,4982.18994140625,4920.39990234375,4922.39990234375,4922.39990234375,1861600000
+2015-07-10,4981.240234375,5008.0498046875,4966.509765625,4997.7001953125,4997.7001953125,1590230000
+2015-07-13,5037.27001953125,5074.81005859375,5036.68017578125,5071.509765625,5071.509765625,1694140000
+2015-07-14,5077.1201171875,5116.52001953125,5075.1201171875,5104.89013671875,5104.89013671875,1682660000
+2015-07-15,5111.10986328125,5125.31982421875,5088.1201171875,5098.93994140625,5098.93994140625,1691350000
+2015-07-16,5138.18017578125,5163.18017578125,5128.56005859375,5163.18017578125,5163.18017578125,1823530000
+2015-07-17,5196.10986328125,5210.16015625,5183.22998046875,5210.14013671875,5210.14013671875,1854450000
+2015-07-20,5223.18017578125,5231.93994140625,5201.490234375,5218.85986328125,5218.85986328125,1814180000
+2015-07-21,5219.2001953125,5229.0,5196.2998046875,5208.1201171875,5208.1201171875,1774570000
+2015-07-22,5146.02978515625,5184.740234375,5145.77978515625,5171.77001953125,5171.77001953125,2035730000
+2015-07-23,5180.330078125,5197.0,5137.64013671875,5146.41015625,5146.41015625,2003310000
+2015-07-24,5166.91015625,5167.5400390625,5084.509765625,5088.6298828125,5088.6298828125,2004380000
+2015-07-27,5055.919921875,5072.8798828125,5032.68994140625,5039.77978515625,5039.77978515625,1942520000
+2015-07-28,5063.43994140625,5097.68994140625,5025.60986328125,5089.2099609375,5089.2099609375,2025110000
+2015-07-29,5097.85986328125,5117.83984375,5080.0400390625,5111.72998046875,5111.72998046875,1890350000
+2015-07-30,5100.2998046875,5135.64990234375,5070.6201171875,5128.77978515625,5128.77978515625,1908480000
+2015-07-31,5148.18017578125,5155.02001953125,5122.3701171875,5128.27978515625,5128.27978515625,1926360000
+2015-08-03,5134.33984375,5143.080078125,5082.31982421875,5115.3798828125,5115.3798828125,1790080000
+2015-08-04,5110.9599609375,5125.89990234375,5092.4599609375,5105.5498046875,5105.5498046875,1819700000
+2015-08-05,5132.77001953125,5175.259765625,5131.85986328125,5139.93994140625,5139.93994140625,2041490000
+2015-08-06,5146.6298828125,5149.93017578125,5035.41015625,5056.43994140625,5056.43994140625,2290950000
+2015-08-07,5043.97021484375,5055.56005859375,5006.14990234375,5043.5400390625,5043.5400390625,2008360000
+2015-08-10,5081.72021484375,5112.47021484375,5081.10986328125,5101.7998046875,5101.7998046875,1784930000
+2015-08-11,5069.16015625,5089.330078125,5013.4501953125,5036.7900390625,5036.7900390625,1912340000
+2015-08-12,4994.52001953125,5055.75,4945.7900390625,5044.39013671875,5044.39013671875,2089460000
+2015-08-13,5050.93994140625,5071.4599609375,5029.60986328125,5033.56005859375,5033.56005859375,1632340000
+2015-08-14,5025.919921875,5051.89013671875,5012.60986328125,5048.240234375,5048.240234375,1487630000
+2015-08-17,5032.33984375,5092.68994140625,5022.419921875,5091.7001953125,5091.7001953125,1510790000
+2015-08-18,5082.169921875,5085.14013671875,5054.97021484375,5059.35009765625,5059.35009765625,1501540000
+2015-08-19,5039.02978515625,5060.93017578125,4992.85009765625,5019.0498046875,5019.0498046875,1785420000
+2015-08-20,4973.490234375,4986.509765625,4877.490234375,4877.490234375,4877.490234375,2087000000
+2015-08-21,4801.0400390625,4856.75,4706.0400390625,4706.0400390625,4706.0400390625,2768540000
+2015-08-24,4351.60986328125,4694.89990234375,4292.14013671875,4526.25,4526.25,3508840000
+2015-08-25,4687.27001953125,4689.5400390625,4506.10009765625,4506.490234375,4506.490234375,2612800000
+2015-08-26,4633.509765625,4703.97021484375,4530.02978515625,4697.5400390625,4697.5400390625,2631660000
+2015-08-27,4761.0498046875,4818.7099609375,4721.7900390625,4812.7099609375,4812.7099609375,2368880000
+2015-08-28,4792.10986328125,4836.77978515625,4788.3798828125,4828.31982421875,4828.31982421875,1936540000
+2015-08-31,4798.68017578125,4824.60986328125,4763.419921875,4776.509765625,4776.509765625,1839010000
+2015-09-01,4673.60986328125,4722.1298828125,4614.91015625,4636.10009765625,4636.10009765625,2253750000
+2015-09-02,4704.419921875,4749.97998046875,4659.41015625,4749.97998046875,4749.97998046875,1929080000
+2015-09-03,4763.10009765625,4800.18017578125,4721.91015625,4733.5,4733.5,1803320000
+2015-09-04,4670.35009765625,4712.669921875,4657.81982421875,4683.919921875,4683.919921875,1574720000
+2015-09-08,4769.72021484375,4815.0400390625,4754.89013671875,4811.93017578125,4811.93017578125,1765600000
+2015-09-09,4856.27001953125,4862.8798828125,4746.72998046875,4756.52978515625,4756.52978515625,1963750000
+2015-09-10,4749.9599609375,4826.330078125,4746.52001953125,4796.25,4796.25,1845770000
+2015-09-11,4770.72998046875,4822.33984375,4763.14990234375,4822.33984375,4822.33984375,1686190000
+2015-09-14,4831.97998046875,4832.0,4791.080078125,4805.759765625,4805.759765625,1467740000
+2015-09-15,4819.31982421875,4872.35009765625,4802.08984375,4860.52001953125,4860.52001953125,1587460000
+2015-09-16,4860.43017578125,4893.43994140625,4848.14990234375,4889.240234375,4889.240234375,1666380000
+2015-09-17,4884.10986328125,4960.8701171875,4880.5,4893.9501953125,4893.9501953125,1891510000
+2015-09-18,4828.7099609375,4878.7099609375,4819.08984375,4827.22998046875,4827.22998046875,3272150000
+2015-09-21,4851.97998046875,4881.4599609375,4795.91015625,4828.9501953125,4828.9501953125,2021530000
+2015-09-22,4762.2900390625,4776.27978515625,4716.91015625,4756.72021484375,4756.72021484375,2042880000
+2015-09-23,4764.68994140625,4780.64013671875,4735.1298828125,4752.740234375,4752.740234375,1606330000
+2015-09-24,4717.89013671875,4746.2099609375,4670.1201171875,4734.47998046875,4734.47998046875,1995820000
+2015-09-25,4782.41015625,4785.22021484375,4659.47998046875,4686.5,4686.5,2050530000
+2015-09-28,4665.06005859375,4665.2099609375,4529.41015625,4543.97021484375,4543.97021484375,2387610000
+2015-09-29,4551.0400390625,4596.06005859375,4487.06005859375,4517.31982421875,4517.31982421875,2293450000
+2015-09-30,4574.3798828125,4620.16015625,4559.18017578125,4620.16015625,4620.16015625,2398350000
+2015-10-01,4624.4599609375,4628.22998046875,4559.2099609375,4627.080078125,4627.080078125,2133990000
+2015-10-02,4566.1298828125,4707.77978515625,4552.33984375,4707.77978515625,4707.77978515625,2183320000
+2015-10-05,4742.1298828125,4785.91015625,4740.240234375,4781.259765625,4781.259765625,2005320000
+2015-10-06,4767.6298828125,4783.3701171875,4711.7900390625,4748.35986328125,4748.35986328125,2085020000
+2015-10-07,4775.0498046875,4791.14990234375,4728.7099609375,4791.14990234375,4791.14990234375,2149890000
+2015-10-08,4775.06005859375,4819.06982421875,4737.93017578125,4810.7900390625,4810.7900390625,1984230000
+2015-10-09,4817.27978515625,4841.3798828125,4804.58984375,4830.47021484375,4830.47021484375,1804260000
+2015-10-12,4839.7900390625,4846.740234375,4818.169921875,4838.64013671875,4838.64013671875,1343820000
+2015-10-13,4809.240234375,4858.27978515625,4793.919921875,4796.60986328125,4796.60986328125,1565060000
+2015-10-14,4801.35009765625,4820.08984375,4771.6201171875,4782.85009765625,4782.85009765625,1902460000
+2015-10-15,4799.43017578125,4870.10009765625,4795.2900390625,4870.10009765625,4870.10009765625,1942900000
+2015-10-16,4872.35986328125,4886.9501953125,4851.27978515625,4886.68994140625,4886.68994140625,1855290000
+2015-10-19,4873.5400390625,4915.490234375,4865.830078125,4905.47021484375,4905.47021484375,1619920000
+2015-10-20,4900.02001953125,4909.3701171875,4866.60009765625,4880.97021484375,4880.97021484375,1711700000
+2015-10-21,4903.97998046875,4904.85009765625,4836.4599609375,4840.1201171875,4840.1201171875,1895390000
+2015-10-22,4875.9599609375,4926.990234375,4861.7998046875,4920.0498046875,4920.0498046875,2156040000
+2015-10-23,5024.3798828125,5048.5498046875,4999.5400390625,5031.85986328125,5031.85986328125,2178270000
+2015-10-26,5030.7998046875,5045.16015625,5012.740234375,5034.7001953125,5034.7001953125,1758690000
+2015-10-27,5018.990234375,5040.080078125,5009.06982421875,5030.14990234375,5030.14990234375,1986840000
+2015-10-28,5040.3798828125,5095.68994140625,5019.60009765625,5095.68994140625,5095.68994140625,2141130000
+2015-10-29,5071.0400390625,5084.6298828125,5066.89013671875,5074.27001953125,5074.27001953125,1928310000
+2015-10-30,5079.759765625,5085.22021484375,5053.75,5053.75,5053.75,2016390000
+2015-11-02,5065.64013671875,5130.509765625,5061.47021484375,5127.14990234375,5127.14990234375,1888180000
+2015-11-03,5114.31005859375,5163.47021484375,5109.68017578125,5145.1298828125,5145.1298828125,2028630000
+2015-11-04,5155.6201171875,5162.56982421875,5122.77978515625,5142.47998046875,5142.47998046875,2096110000
+2015-11-05,5144.14990234375,5154.85986328125,5098.490234375,5127.740234375,5127.740234375,2054490000
+2015-11-06,5124.0400390625,5147.1201171875,5092.8701171875,5147.1201171875,5147.1201171875,2066430000
+2015-11-09,5128.93994140625,5133.43994140625,5066.10009765625,5095.2998046875,5095.2998046875,1850770000
+2015-11-10,5068.5498046875,5086.8798828125,5051.22021484375,5083.240234375,5083.240234375,1906120000
+2015-11-11,5098.1298828125,5111.18994140625,5066.68017578125,5067.02001953125,5067.02001953125,1672340000
+2015-11-12,5043.10009765625,5062.490234375,5004.4599609375,5005.080078125,5005.080078125,1820930000
+2015-11-13,4980.85986328125,4989.06005859375,4925.35009765625,4927.8798828125,4927.8798828125,2001050000
+2015-11-16,4916.14013671875,4984.91015625,4908.66015625,4984.6201171875,4984.6201171875,1819190000
+2015-11-17,4991.7099609375,5023.4501953125,4975.740234375,4986.02001953125,4986.02001953125,1861710000
+2015-11-18,5004.60009765625,5078.7998046875,5001.669921875,5075.2001953125,5075.2001953125,2017390000
+2015-11-19,5078.669921875,5092.4599609375,5067.27001953125,5073.64013671875,5073.64013671875,1794110000
+2015-11-20,5096.9599609375,5112.4599609375,5094.31982421875,5104.919921875,5104.919921875,1766630000
+2015-11-23,5106.72021484375,5128.080078125,5084.85009765625,5102.47998046875,5102.47998046875,1668280000
+2015-11-24,5070.66015625,5110.75,5050.14013671875,5102.81005859375,5102.81005859375,1956920000
+2015-11-25,5106.8701171875,5124.08984375,5101.18017578125,5116.14013671875,5116.14013671875,1539300000
+2015-11-27,5121.93017578125,5134.35009765625,5108.509765625,5127.52001953125,5127.52001953125,781730000
+2015-11-30,5139.580078125,5141.35986328125,5098.7001953125,5108.669921875,5108.669921875,2244550000
+2015-12-01,5129.64013671875,5156.31005859375,5120.169921875,5156.31005859375,5156.31005859375,2035570000
+2015-12-02,5158.81982421875,5176.77001953125,5117.14990234375,5123.22021484375,5123.22021484375,2060340000
+2015-12-03,5143.16015625,5144.60009765625,5011.72021484375,5037.52978515625,5037.52978515625,2088100000
+2015-12-04,5050.93017578125,5147.0,5043.490234375,5142.27001953125,5142.27001953125,1897490000
+2015-12-07,5139.4599609375,5139.77978515625,5082.22998046875,5101.81005859375,5101.81005859375,1952690000
+2015-12-08,5050.52001953125,5111.72998046875,5045.72998046875,5098.240234375,5098.240234375,1871450000
+2015-12-09,5077.2099609375,5106.3701171875,5000.1201171875,5022.8701171875,5022.8701171875,2003450000
+2015-12-10,5026.2998046875,5075.64990234375,5019.31005859375,5045.169921875,5045.169921875,1746520000
+2015-12-11,4979.77001953125,4996.18994140625,4928.669921875,4933.47021484375,4933.47021484375,2084950000
+2015-12-14,4932.60986328125,4953.60009765625,4871.58984375,4952.22998046875,4952.22998046875,2216060000
+2015-12-15,4991.2099609375,5026.5400390625,4986.990234375,4995.35986328125,4995.35986328125,2054710000
+2015-12-16,5033.47998046875,5078.990234375,4992.6298828125,5071.1298828125,5071.1298828125,2036610000
+2015-12-17,5087.169921875,5088.580078125,5002.5498046875,5002.5498046875,5002.5498046875,1897220000
+2015-12-18,4982.580078125,4996.490234375,4921.330078125,4923.080078125,4923.080078125,3765210000
+2015-12-21,4957.52978515625,4968.919921875,4928.93017578125,4968.919921875,4968.919921875,1673400000
+2015-12-22,4988.68017578125,5007.77001953125,4964.080078125,5001.10986328125,5001.10986328125,1556670000
+2015-12-23,5025.5498046875,5046.08984375,5020.43994140625,5045.93017578125,5045.93017578125,1591490000
+2015-12-24,5046.18994140625,5063.27978515625,5043.64990234375,5048.490234375,5048.490234375,706880000
+2015-12-28,5032.2900390625,5041.27001953125,4999.06982421875,5040.990234375,5040.990234375,1310650000
+2015-12-29,5066.52001953125,5116.990234375,5065.89013671875,5107.93994140625,5107.93994140625,1383470000
+2015-12-30,5101.18017578125,5102.35009765625,5065.68017578125,5065.85009765625,5065.85009765625,1247530000
+2015-12-31,5047.0400390625,5058.06005859375,5007.009765625,5007.41015625,5007.41015625,1437480000
+2016-01-04,4897.64990234375,4903.08984375,4846.97998046875,4903.08984375,4903.08984375,2218420000
+2016-01-05,4917.83984375,4926.72998046875,4872.740234375,4891.43017578125,4891.43017578125,1927380000
+2016-01-06,4813.759765625,4866.0400390625,4804.68994140625,4835.759765625,4835.759765625,2168620000
+2016-01-07,4736.39990234375,4788.02001953125,4688.169921875,4689.43017578125,4689.43017578125,2552590000
+2016-01-08,4722.02001953125,4742.56982421875,4637.85009765625,4643.6298828125,4643.6298828125,2288750000
+2016-01-11,4673.43994140625,4683.02001953125,4573.77978515625,4637.990234375,4637.990234375,2391110000
+2016-01-12,4681.5400390625,4714.7998046875,4618.02978515625,4685.919921875,4685.919921875,2147470000
+2016-01-13,4706.02001953125,4713.97998046875,4517.56005859375,4526.06005859375,4526.06005859375,2533200000
+2016-01-14,4545.3701171875,4650.5498046875,4470.58984375,4615.0,4615.0,2565560000
+2016-01-15,4464.3701171875,4520.4501953125,4419.41015625,4488.419921875,4488.419921875,2818630000
+2016-01-19,4548.0498046875,4550.56982421875,4430.77001953125,4476.9501953125,4476.9501953125,2394550000
+2016-01-20,4405.22021484375,4514.919921875,4313.39013671875,4471.68994140625,4471.68994140625,3204130000
+2016-01-21,4480.7001953125,4537.14990234375,4432.02001953125,4472.06005859375,4472.06005859375,2447750000
+2016-01-22,4557.39013671875,4591.18017578125,4540.27001953125,4591.18017578125,4591.18017578125,2153340000
+2016-01-25,4574.58984375,4590.43994140625,4514.77978515625,4518.490234375,4518.490234375,2028880000
+2016-01-26,4537.0400390625,4583.2099609375,4503.52978515625,4567.669921875,4567.669921875,1981180000
+2016-01-27,4548.8701171875,4568.85009765625,4450.830078125,4468.169921875,4468.169921875,2115710000
+2016-01-28,4533.81005859375,4533.81005859375,4447.5,4506.68017578125,4506.68017578125,2322310000
+2016-01-29,4512.08984375,4613.9501953125,4511.2998046875,4613.9501953125,4613.9501953125,2617550000
+2016-02-01,4587.58984375,4636.93017578125,4565.3701171875,4620.3701171875,4620.3701171875,1983340000
+2016-02-02,4588.68994140625,4589.89990234375,4503.1201171875,4516.9501953125,4516.9501953125,2185180000
+2016-02-03,4543.81982421875,4547.31982421875,4424.47021484375,4504.240234375,4504.240234375,2466190000
+2016-02-04,4492.47998046875,4545.52001953125,4463.990234375,4509.56005859375,4509.56005859375,2200930000
+2016-02-05,4491.47998046875,4493.18994140625,4350.3701171875,4363.14013671875,4363.14013671875,2489280000
+2016-02-08,4288.02001953125,4301.52978515625,4212.81005859375,4283.75,4283.75,2702070000
+2016-02-09,4224.8701171875,4329.60986328125,4222.47998046875,4268.759765625,4268.759765625,2465790000
+2016-02-10,4318.27978515625,4369.6201171875,4280.72998046875,4283.58984375,4283.58984375,2448380000
+2016-02-11,4218.81005859375,4293.22021484375,4209.759765625,4266.83984375,4266.83984375,2812330000
+2016-02-12,4307.2900390625,4340.1298828125,4274.14990234375,4337.509765625,4337.509765625,1983190000
+2016-02-16,4397.9501953125,4435.9599609375,4376.52001953125,4435.9599609375,4435.9599609375,2117920000
+2016-02-17,4471.66015625,4540.77978515625,4463.509765625,4534.06005859375,4534.06005859375,2296440000
+2016-02-18,4548.10009765625,4548.47021484375,4482.77001953125,4487.5400390625,4487.5400390625,1955870000
+2016-02-19,4464.669921875,4513.14990234375,4455.10009765625,4504.43017578125,4504.43017578125,1903770000
+2016-02-22,4548.31005859375,4576.47021484375,4546.5498046875,4570.60986328125,4570.60986328125,1794020000
+2016-02-23,4550.0498046875,4558.06005859375,4500.93994140625,4503.580078125,4503.580078125,1777750000
+2016-02-24,4453.93017578125,4547.64013671875,4425.72021484375,4542.60986328125,4542.60986328125,1978180000
+2016-02-25,4554.72998046875,4582.2001953125,4516.89013671875,4582.2001953125,4582.2001953125,1667840000
+2016-02-26,4615.14013671875,4618.85009765625,4580.77978515625,4590.47021484375,4590.47021484375,1814920000
+2016-02-29,4585.2998046875,4619.89990234375,4557.4599609375,4557.9501953125,4557.9501953125,2065260000
+2016-03-01,4596.009765625,4689.60009765625,4581.75,4689.60009765625,4689.60009765625,2080150000
+2016-03-02,4683.7998046875,4703.580078125,4665.93017578125,4703.419921875,4703.419921875,1912510000
+2016-03-03,4698.3798828125,4707.72021484375,4674.4599609375,4707.419921875,4707.419921875,1936290000
+2016-03-04,4715.759765625,4746.64990234375,4687.93994140625,4717.02001953125,4717.02001953125,2171230000
+2016-03-07,4690.8798828125,4731.18994140625,4674.81982421875,4708.25,4708.25,2084390000
+2016-03-08,4676.22021484375,4695.0400390625,4642.85986328125,4648.81982421875,4648.81982421875,1993060000
+2016-03-09,4666.419921875,4676.47021484375,4642.419921875,4674.3798828125,4674.3798828125,1789550000
+2016-03-10,4691.2001953125,4716.14013671875,4607.990234375,4662.16015625,4662.16015625,1936470000
+2016-03-11,4712.3798828125,4748.7900390625,4700.91015625,4748.47021484375,4748.47021484375,1801790000
+2016-03-14,4733.39013671875,4762.27001953125,4731.509765625,4750.27978515625,4750.27978515625,1615100000
+2016-03-15,4731.14013671875,4735.27001953125,4712.06982421875,4728.669921875,4728.669921875,1692420000
+2016-03-16,4717.8798828125,4774.77978515625,4716.4501953125,4763.97021484375,4763.97021484375,1781060000
+2016-03-17,4752.6201171875,4788.08984375,4737.97021484375,4774.990234375,4774.990234375,1907190000
+2016-03-18,4784.6298828125,4804.580078125,4772.41015625,4795.64990234375,4795.64990234375,2829040000
+2016-03-21,4787.31005859375,4814.85009765625,4785.3798828125,4808.8701171875,4808.8701171875,1609230000
+2016-03-22,4783.60009765625,4835.60009765625,4781.7099609375,4821.66015625,4821.66015625,1596200000
+2016-03-23,4813.8701171875,4816.669921875,4765.3701171875,4768.85986328125,4768.85986328125,1732630000
+2016-03-24,4743.35986328125,4773.5,4734.77001953125,4773.5,4773.5,1590990000
+2016-03-28,4785.25,4787.39013671875,4760.009765625,4766.7900390625,4766.7900390625,1381000000
+2016-03-29,4756.5498046875,4849.31005859375,4749.77978515625,4846.6201171875,4846.6201171875,1806490000
+2016-03-30,4875.4599609375,4899.14013671875,4859.35009765625,4869.2900390625,4869.2900390625,1717820000
+2016-03-31,4869.56982421875,4891.2998046875,4864.41015625,4869.85009765625,4869.85009765625,1774270000
+2016-04-01,4842.5498046875,4917.08984375,4832.06005859375,4914.5400390625,4914.5400390625,1812250000
+2016-04-04,4911.2099609375,4917.75,4885.169921875,4891.7998046875,4891.7998046875,1705730000
+2016-04-05,4855.89990234375,4872.7001953125,4838.6201171875,4843.93017578125,4843.93017578125,1726010000
+2016-04-06,4849.580078125,4921.509765625,4849.27978515625,4920.72021484375,4920.72021484375,1761770000
+2016-04-07,4893.56982421875,4901.490234375,4831.490234375,4848.3701171875,4848.3701171875,1908940000
+2016-04-08,4883.990234375,4892.60009765625,4835.35986328125,4850.68994140625,4850.68994140625,1588830000
+2016-04-11,4873.39013671875,4897.5498046875,4833.39990234375,4833.39990234375,4833.39990234375,1545540000
+2016-04-12,4838.81982421875,4879.60009765625,4808.91015625,4872.08984375,4872.08984375,1759280000
+2016-04-13,4904.7900390625,4951.91015625,4903.60009765625,4947.419921875,4947.419921875,1936450000
+2016-04-14,4947.6201171875,4961.2998046875,4931.81005859375,4945.89013671875,4945.89013671875,1645810000
+2016-04-15,4938.830078125,4950.43017578125,4925.4599609375,4938.22021484375,4938.22021484375,1684790000
+2016-04-18,4919.35986328125,4960.7900390625,4915.6298828125,4960.02001953125,4960.02001953125,1672260000
+2016-04-19,4968.2998046875,4968.669921875,4915.52001953125,4940.330078125,4940.330078125,1824250000
+2016-04-20,4941.990234375,4969.31982421875,4928.2900390625,4948.1298828125,4948.1298828125,1781340000
+2016-04-21,4949.1201171875,4966.60986328125,4932.64013671875,4945.89013671875,4945.89013671875,1758190000
+2016-04-22,4898.240234375,4921.66015625,4872.02001953125,4906.22998046875,4906.22998046875,2018930000
+2016-04-25,4891.47998046875,4904.8701171875,4878.3701171875,4895.7900390625,4895.7900390625,1582270000
+2016-04-26,4903.81005859375,4915.0,4875.419921875,4888.27978515625,4888.27978515625,1825020000
+2016-04-27,4855.3798828125,4872.91015625,4826.3798828125,4863.14013671875,4863.14013671875,1938780000
+2016-04-28,4857.60009765625,4889.16015625,4796.31982421875,4805.2900390625,4805.2900390625,2161400000
+2016-04-29,4805.7900390625,4807.89013671875,4740.83984375,4775.35986328125,4775.35986328125,2376460000
+2016-05-02,4786.5498046875,4821.56982421875,4768.27978515625,4817.58984375,4817.58984375,1880460000
+2016-05-03,4780.8798828125,4791.43017578125,4749.7099609375,4763.22021484375,4763.22021484375,1984340000
+2016-05-04,4735.27978515625,4751.64013671875,4713.91015625,4725.64013671875,4725.64013671875,1950800000
+2016-05-05,4742.419921875,4744.5498046875,4709.75,4717.08984375,4717.08984375,1888350000
+2016-05-06,4695.89990234375,4736.16015625,4684.27978515625,4736.16015625,4736.16015625,1860800000
+2016-05-09,4736.35009765625,4771.93994140625,4735.06005859375,4750.2099609375,4750.2099609375,1625100000
+2016-05-10,4768.91015625,4811.2998046875,4758.2001953125,4809.8798828125,4809.8798828125,1760120000
+2016-05-11,4799.2998046875,4812.18994140625,4760.35986328125,4760.68994140625,4760.68994140625,1859110000
+2016-05-12,4778.18994140625,4779.4599609375,4710.169921875,4737.330078125,4737.330078125,1930450000
+2016-05-13,4731.06982421875,4759.2900390625,4708.259765625,4717.68017578125,4717.68017578125,1698030000
+2016-05-16,4728.85986328125,4791.25,4724.72998046875,4775.4599609375,4775.4599609375,1741510000
+2016-05-17,4768.85009765625,4776.14990234375,4703.39013671875,4715.72998046875,4715.72998046875,1925230000
+2016-05-18,4705.77978515625,4762.27978515625,4704.490234375,4739.1201171875,4739.1201171875,1934100000
+2016-05-19,4717.35986328125,4735.27001953125,4678.3798828125,4712.52978515625,4712.52978515625,1805890000
+2016-05-20,4729.43994140625,4781.7001953125,4729.0,4769.56005859375,4769.56005859375,1970520000
+2016-05-23,4771.56982421875,4792.64013671875,4763.91015625,4765.77978515625,4765.77978515625,1865110000
+2016-05-24,4792.85009765625,4865.990234375,4792.6298828125,4861.06005859375,4861.06005859375,1942280000
+2016-05-25,4877.18017578125,4905.4501953125,4872.419921875,4894.89013671875,4894.89013671875,1784420000
+2016-05-26,4897.77978515625,4909.3798828125,4887.27001953125,4901.77001953125,4901.77001953125,1606250000
+2016-05-27,4904.0498046875,4933.5,4902.5,4933.5,4933.5,1505020000
+2016-05-31,4938.47998046875,4951.4501953125,4923.02978515625,4948.0498046875,4948.0498046875,2285350000
+2016-06-01,4928.97021484375,4958.97998046875,4923.2001953125,4952.25,4952.25,1797090000
+2016-06-02,4941.25,4971.35986328125,4924.22998046875,4971.35986328125,4971.35986328125,1729050000
+2016-06-03,4958.10009765625,4958.64990234375,4909.2099609375,4942.52001953125,4942.52001953125,1697840000
+2016-06-06,4950.4599609375,4980.14013671875,4944.8701171875,4968.7099609375,4968.7099609375,1663840000
+2016-06-07,4972.1298828125,4979.3798828125,4960.27978515625,4961.75,4961.75,1747760000
+2016-06-08,4970.009765625,4979.66015625,4956.7900390625,4974.64013671875,4974.64013671875,1692640000
+2016-06-09,4954.14990234375,4965.490234375,4940.5498046875,4958.6201171875,4958.6201171875,1632340000
+2016-06-10,4915.14990234375,4917.919921875,4880.60986328125,4894.5498046875,4894.5498046875,1822200000
+2016-06-13,4868.509765625,4894.85009765625,4844.93994140625,4848.43994140625,4848.43994140625,1888300000
+2016-06-14,4836.669921875,4863.009765625,4811.93017578125,4843.5498046875,4843.5498046875,1919710000
+2016-06-15,4855.080078125,4868.16015625,4830.330078125,4834.93017578125,4834.93017578125,1802200000
+2016-06-16,4809.68994140625,4847.85986328125,4778.77978515625,4844.919921875,4844.919921875,1851770000
+2016-06-17,4835.02001953125,4835.02001953125,4792.33984375,4800.33984375,4800.33984375,2638220000
+2016-06-20,4856.68994140625,4882.14990234375,4834.509765625,4837.2099609375,4837.2099609375,1779560000
+2016-06-21,4845.080078125,4852.18994140625,4826.58984375,4843.759765625,4843.759765625,1698080000
+2016-06-22,4846.68017578125,4875.93017578125,4830.0,4833.31982421875,4833.31982421875,1682220000
+2016-06-23,4872.18994140625,4910.0400390625,4859.39990234375,4910.0400390625,4910.0400390625,1738570000
+2016-06-24,4715.7900390625,4798.22021484375,4698.419921875,4707.97998046875,4707.97998046875,4411040000
+2016-06-27,4664.43017578125,4665.0400390625,4574.25,4594.43994140625,4594.43994140625,2659650000
+2016-06-28,4643.93017578125,4692.97998046875,4643.93017578125,4691.8701171875,4691.8701171875,2074090000
+2016-06-29,4732.93017578125,4787.58984375,4732.33984375,4779.25,4779.25,2116550000
+2016-06-30,4793.75,4843.10986328125,4774.52001953125,4842.669921875,4842.669921875,2171180000
+2016-07-01,4837.18017578125,4880.169921875,4837.169921875,4862.56982421875,4862.56982421875,1745130000
+2016-07-05,4837.06005859375,4839.1298828125,4797.2900390625,4822.89990234375,4822.89990234375,1690340000
+2016-07-06,4799.31982421875,4861.0498046875,4786.009765625,4859.16015625,4859.16015625,1876090000
+2016-07-07,4867.47021484375,4889.009765625,4853.68017578125,4876.81005859375,4876.81005859375,1672770000
+2016-07-08,4906.66015625,4959.0,4901.27001953125,4956.759765625,4956.759765625,1947260000
+2016-07-11,4976.5400390625,5002.5,4976.5400390625,4988.64013671875,4988.64013671875,1718450000
+2016-07-12,5017.990234375,5032.10009765625,5009.68017578125,5022.81982421875,5022.81982421875,1866280000
+2016-07-13,5036.31982421875,5036.3798828125,5002.81982421875,5005.72998046875,5005.72998046875,1650820000
+2016-07-14,5041.9501953125,5045.18017578125,5025.14990234375,5034.06005859375,5034.06005859375,1641170000
+2016-07-15,5041.18994140625,5044.81005859375,5018.52001953125,5029.58984375,5029.58984375,1610300000
+2016-07-18,5034.990234375,5063.52978515625,5030.1298828125,5055.77978515625,5055.77978515625,1585570000
+2016-07-19,5038.22021484375,5052.240234375,5028.240234375,5036.3701171875,5036.3701171875,1694740000
+2016-07-20,5061.60009765625,5098.25,5053.919921875,5089.93017578125,5089.93017578125,1877330000
+2016-07-21,5093.97021484375,5102.77978515625,5061.10986328125,5073.89990234375,5073.89990234375,1880310000
+2016-07-22,5078.1201171875,5103.52001953125,5064.10986328125,5100.16015625,5100.16015625,1639000000
+2016-07-25,5096.990234375,5100.72021484375,5082.66015625,5097.6298828125,5097.6298828125,1770620000
+2016-07-26,5095.60986328125,5122.2998046875,5084.18017578125,5110.0498046875,5110.0498046875,2038060000
+2016-07-27,5143.83984375,5151.06005859375,5120.66015625,5139.81005859375,5139.81005859375,2122250000
+2016-07-28,5144.81982421875,5160.16015625,5130.75,5154.97998046875,5154.97998046875,1950910000
+2016-07-29,5162.14990234375,5175.81005859375,5140.0498046875,5162.1298828125,5162.1298828125,2072640000
+2016-08-01,5167.419921875,5199.1298828125,5158.93017578125,5184.2001953125,5184.2001953125,1866590000
+2016-08-02,5177.52978515625,5181.02001953125,5109.7998046875,5137.72998046875,5137.72998046875,2142010000
+2016-08-03,5133.240234375,5159.740234375,5128.43994140625,5159.740234375,5159.740234375,1909470000
+2016-08-04,5158.02001953125,5174.0,5145.39013671875,5166.25,5166.25,1930000000
+2016-08-05,5190.7099609375,5227.22998046875,5186.25,5221.1201171875,5221.1201171875,2017720000
+2016-08-08,5223.5400390625,5228.39990234375,5202.18017578125,5213.14013671875,5213.14013671875,1624450000
+2016-08-09,5216.2099609375,5238.5400390625,5214.9501953125,5225.47998046875,5225.47998046875,1664320000
+2016-08-10,5227.9501953125,5227.9599609375,5193.7998046875,5204.580078125,5204.580078125,1651240000
+2016-08-11,5222.14990234375,5235.2900390625,5211.25,5228.39990234375,5228.39990234375,1511670000
+2016-08-12,5219.66015625,5233.33984375,5215.5498046875,5232.89013671875,5232.89013671875,1501620000
+2016-08-15,5242.18017578125,5271.35986328125,5241.14013671875,5262.02001953125,5262.02001953125,1533170000
+2016-08-16,5247.9599609375,5248.259765625,5226.77978515625,5227.10986328125,5227.10986328125,1698390000
+2016-08-17,5228.43994140625,5230.08984375,5197.22998046875,5228.66015625,5228.66015625,1747890000
+2016-08-18,5226.4501953125,5243.169921875,5221.83984375,5240.14990234375,5240.14990234375,1659080000
+2016-08-19,5229.8701171875,5245.81005859375,5217.64990234375,5238.3798828125,5238.3798828125,1632740000
+2016-08-22,5231.4599609375,5252.1298828125,5224.6298828125,5244.60009765625,5244.60009765625,1560210000
+2016-08-23,5265.77978515625,5275.740234375,5257.89990234375,5260.080078125,5260.080078125,1547050000
+2016-08-24,5254.419921875,5262.990234375,5205.64013671875,5217.68994140625,5217.68994140625,1714780000
+2016-08-25,5207.60986328125,5230.58984375,5201.64013671875,5212.2001953125,5212.2001953125,1511890000
+2016-08-26,5219.0498046875,5253.39013671875,5191.85986328125,5218.919921875,5218.919921875,1591060000
+2016-08-29,5223.7998046875,5245.1201171875,5222.33984375,5232.330078125,5232.330078125,1416640000
+2016-08-30,5229.8798828125,5241.6201171875,5205.60986328125,5222.990234375,5222.990234375,1561020000
+2016-08-31,5216.419921875,5219.89013671875,5191.18017578125,5213.22021484375,5213.22021484375,1761770000
+2016-09-01,5218.27978515625,5229.93994140625,5189.35986328125,5227.2099609375,5227.2099609375,1592520000
+2016-09-02,5249.66015625,5263.39013671875,5231.02001953125,5249.89990234375,5249.89990234375,1474200000
+2016-09-06,5260.0,5275.91015625,5244.0,5275.91015625,5275.91015625,1777940000
+2016-09-07,5274.22998046875,5287.60986328125,5261.919921875,5283.93017578125,5283.93017578125,1878460000
+2016-09-08,5269.9599609375,5271.009765625,5248.41015625,5259.47998046875,5259.47998046875,1839790000
+2016-09-09,5217.9501953125,5225.93017578125,5125.91015625,5125.91015625,5125.91015625,2208690000
+2016-09-12,5098.02978515625,5217.8798828125,5097.7998046875,5211.89013671875,5211.89013671875,2007610000
+2016-09-13,5181.14013671875,5195.02978515625,5131.27001953125,5155.25,5155.25,2071460000
+2016-09-14,5160.2099609375,5201.33984375,5159.5498046875,5173.77001953125,5173.77001953125,1902680000
+2016-09-15,5178.10009765625,5254.77978515625,5176.25,5249.68994140625,5249.68994140625,1950940000
+2016-09-16,5238.7099609375,5248.60009765625,5218.97021484375,5244.56982421875,5244.56982421875,3013860000
+2016-09-19,5263.5498046875,5281.06982421875,5222.91015625,5235.02978515625,5235.02978515625,1792650000
+2016-09-20,5256.18994140625,5265.18017578125,5235.419921875,5241.35009765625,5241.35009765625,1697530000
+2016-09-21,5263.64990234375,5299.39990234375,5233.93994140625,5295.18017578125,5295.18017578125,2001890000
+2016-09-22,5323.259765625,5342.8798828125,5320.93017578125,5339.52001953125,5339.52001953125,1914550000
+2016-09-23,5327.43017578125,5329.7099609375,5301.6298828125,5305.75,5305.75,1762700000
+2016-09-26,5275.72998046875,5282.27001953125,5254.9599609375,5257.490234375,5257.490234375,1672190000
+2016-09-27,5254.18017578125,5306.81005859375,5251.31982421875,5305.7099609375,5305.7099609375,1754700000
+2016-09-28,5312.72998046875,5320.6201171875,5284.83984375,5318.5498046875,5318.5498046875,1788240000
+2016-09-29,5311.31005859375,5317.0,5254.52001953125,5269.14990234375,5269.14990234375,1946150000
+2016-09-30,5288.8701171875,5325.8798828125,5277.8798828125,5312.0,5312.0,2063260000
+2016-10-03,5300.2900390625,5308.60009765625,5281.9501953125,5300.8701171875,5300.8701171875,1606460000
+2016-10-04,5313.490234375,5323.60009765625,5271.7001953125,5289.66015625,5289.66015625,1711810000
+2016-10-05,5305.27978515625,5330.81005859375,5304.06005859375,5316.02001953125,5316.02001953125,1755640000
+2016-10-06,5306.58984375,5315.72998046875,5281.47021484375,5306.85009765625,5306.85009765625,1655480000
+2016-10-07,5314.919921875,5315.64990234375,5266.7998046875,5292.39990234375,5292.39990234375,1647330000
+2016-10-10,5318.4599609375,5340.52001953125,5317.72998046875,5328.669921875,5328.669921875,1365600000
+2016-10-11,5321.81982421875,5321.81982421875,5227.43017578125,5246.7900390625,5246.7900390625,1822980000
+2016-10-12,5247.91015625,5257.18017578125,5228.77001953125,5239.02001953125,5239.02001953125,1567930000
+2016-10-13,5200.2998046875,5228.259765625,5169.759765625,5213.330078125,5213.330078125,1737720000
+2016-10-14,5241.259765625,5258.8798828125,5213.3701171875,5214.16015625,5214.16015625,1593610000
+2016-10-17,5213.68994140625,5219.97998046875,5196.02978515625,5199.81982421875,5199.81982421875,1427060000
+2016-10-18,5255.31982421875,5264.27001953125,5239.43994140625,5243.83984375,5243.83984375,1476970000
+2016-10-19,5240.330078125,5253.830078125,5234.25,5246.41015625,5246.41015625,1548910000
+2016-10-20,5238.2001953125,5252.10009765625,5216.0498046875,5241.830078125,5241.830078125,1745270000
+2016-10-21,5238.64990234375,5259.1298828125,5225.759765625,5257.39990234375,5257.39990234375,1651490000
+2016-10-24,5290.31005859375,5311.5,5289.22998046875,5309.830078125,5309.830078125,1533370000
+2016-10-25,5306.47021484375,5310.27001953125,5278.56982421875,5283.39990234375,5283.39990234375,1580830000
+2016-10-26,5256.39990234375,5280.85009765625,5237.0498046875,5250.27001953125,5250.27001953125,1732300000
+2016-10-27,5272.18994140625,5274.1201171875,5211.75,5215.97021484375,5215.97021484375,1926820000
+2016-10-28,5203.7001953125,5232.35009765625,5178.759765625,5190.10009765625,5190.10009765625,1911810000
+2016-10-31,5205.08984375,5206.7099609375,5186.56005859375,5189.14013671875,5189.14013671875,1709060000
+2016-11-01,5199.77001953125,5201.1298828125,5112.31982421875,5153.580078125,5153.580078125,1880920000
+2016-11-02,5147.27978515625,5156.7001953125,5097.56005859375,5105.56982421875,5105.56982421875,2124990000
+2016-11-03,5104.7001953125,5115.06005859375,5053.52001953125,5058.41015625,5058.41015625,2113730000
+2016-11-04,5034.41015625,5087.509765625,5034.41015625,5046.3701171875,5046.3701171875,2020130000
+2016-11-07,5128.990234375,5169.41015625,5122.77001953125,5166.169921875,5166.169921875,1916620000
+2016-11-08,5154.990234375,5214.169921875,5145.2998046875,5193.490234375,5193.490234375,1739440000
+2016-11-09,5143.85986328125,5258.990234375,5143.85986328125,5251.06982421875,5251.06982421875,2827570000
+2016-11-10,5283.47998046875,5302.68017578125,5145.31982421875,5208.7998046875,5208.7998046875,2986760000
+2016-11-11,5191.81982421875,5241.080078125,5179.64013671875,5237.10986328125,5237.10986328125,2290080000
+2016-11-14,5246.330078125,5247.169921875,5192.0498046875,5218.39990234375,5218.39990234375,2371900000
+2016-11-15,5241.35009765625,5287.06005859375,5236.25,5275.6201171875,5275.6201171875,2159180000
+2016-11-16,5253.740234375,5299.6298828125,5251.8798828125,5294.580078125,5294.580078125,2066130000
+2016-11-17,5295.06982421875,5334.0498046875,5288.16015625,5333.97021484375,5333.97021484375,2084710000
+2016-11-18,5340.97021484375,5346.7998046875,5315.52978515625,5321.509765625,5321.509765625,1865770000
+2016-11-21,5336.77978515625,5369.830078125,5334.16015625,5368.85986328125,5368.85986328125,1748170000
+2016-11-22,5384.75,5392.259765625,5365.60009765625,5386.35009765625,5386.35009765625,1890410000
+2016-11-23,5366.5498046875,5380.68017578125,5350.68017578125,5380.68017578125,5380.68017578125,1617700000
+2016-11-25,5388.490234375,5398.919921875,5379.27978515625,5398.919921875,5398.919921875,768080000
+2016-11-28,5387.919921875,5396.27001953125,5364.91015625,5368.81005859375,5368.81005859375,1630150000
+2016-11-29,5370.97998046875,5403.85986328125,5360.56005859375,5379.919921875,5379.919921875,1791760000
+2016-11-30,5391.35009765625,5393.14990234375,5323.68017578125,5323.68017578125,5323.68017578125,2056060000
+2016-12-01,5323.8798828125,5326.33984375,5238.2099609375,5251.10986328125,5251.10986328125,2269790000
+2016-12-02,5249.02001953125,5274.5400390625,5239.27001953125,5255.64990234375,5255.64990234375,1851030000
+2016-12-05,5283.580078125,5321.08984375,5269.56982421875,5308.89013671875,5308.89013671875,1800570000
+2016-12-06,5317.740234375,5333.990234375,5299.93994140625,5333.0,5333.0,1977480000
+2016-12-07,5322.669921875,5397.93017578125,5307.31005859375,5393.759765625,5393.759765625,2125370000
+2016-12-08,5394.14990234375,5425.52001953125,5389.10009765625,5417.35986328125,5417.35986328125,2236580000
+2016-12-09,5436.10986328125,5450.16015625,5427.1201171875,5444.5,5444.5,2042340000
+2016-12-12,5428.22021484375,5434.89990234375,5394.419921875,5412.5400390625,5412.5400390625,1931840000
+2016-12-13,5433.56982421875,5486.75,5430.72021484375,5463.830078125,5463.830078125,2094860000
+2016-12-14,5465.68994140625,5476.25,5425.72998046875,5436.669921875,5436.669921875,1976570000
+2016-12-15,5443.509765625,5485.1201171875,5439.39013671875,5456.85009765625,5456.85009765625,2101320000
+2016-12-16,5467.81982421875,5474.580078125,5426.009765625,5437.16015625,5437.16015625,3281480000
+2016-12-19,5441.2001953125,5483.419921875,5436.5400390625,5457.43994140625,5457.43994140625,1688680000
+2016-12-20,5473.52978515625,5489.47021484375,5471.7099609375,5483.93994140625,5483.93994140625,1679630000
+2016-12-21,5482.6298828125,5486.259765625,5465.31005859375,5471.43017578125,5471.43017578125,1496850000
+2016-12-22,5472.009765625,5472.009765625,5432.77001953125,5447.419921875,5447.419921875,1585470000
+2016-12-23,5441.759765625,5462.68994140625,5441.759765625,5462.68994140625,5462.68994140625,1144900000
+2016-12-27,5470.759765625,5512.3701171875,5469.60986328125,5487.43994140625,5487.43994140625,1219050000
+2016-12-28,5497.43994140625,5498.91015625,5434.7001953125,5438.56005859375,5438.56005859375,1326660000
+2016-12-29,5437.509765625,5450.6298828125,5415.18017578125,5432.08984375,5432.08984375,1266350000
+2016-12-30,5440.169921875,5441.89990234375,5371.89013671875,5383.1201171875,5383.1201171875,1551690000
+2017-01-03,5425.6201171875,5452.56982421875,5397.990234375,5429.080078125,5429.080078125,1887670000
+2017-01-04,5440.91015625,5482.35009765625,5440.240234375,5477.0,5477.0,1885490000
+2017-01-05,5474.39013671875,5495.85009765625,5464.35986328125,5487.93994140625,5487.93994140625,1799170000
+2017-01-06,5499.080078125,5536.52001953125,5482.81005859375,5521.06005859375,5521.06005859375,1711870000
+2017-01-09,5527.580078125,5541.080078125,5517.14013671875,5531.81982421875,5531.81982421875,1887740000
+2017-01-10,5536.5400390625,5564.25,5528.10986328125,5551.81982421875,5551.81982421875,1798610000
+2017-01-11,5550.72021484375,5564.080078125,5524.02978515625,5563.64990234375,5563.64990234375,1960830000
+2017-01-12,5542.56005859375,5550.669921875,5496.81982421875,5547.490234375,5547.490234375,1805840000
+2017-01-13,5557.56982421875,5584.259765625,5557.2001953125,5574.1201171875,5574.1201171875,1611260000
+2017-01-17,5555.16015625,5557.0498046875,5527.22021484375,5538.72998046875,5538.72998046875,1759440000
+2017-01-18,5546.93994140625,5555.97998046875,5534.77001953125,5555.64990234375,5555.64990234375,1686260000
+2017-01-19,5560.60986328125,5571.52978515625,5528.3701171875,5540.080078125,5540.080078125,1809900000
+2017-01-20,5556.8701171875,5574.35009765625,5542.22998046875,5555.330078125,5555.330078125,1750340000
+2017-01-23,5546.64013671875,5564.14013671875,5522.68994140625,5552.93994140625,5552.93994140625,1652370000
+2017-01-24,5568.27001953125,5606.52978515625,5558.490234375,5600.9599609375,5600.9599609375,1808560000
+2017-01-25,5635.85986328125,5658.58984375,5634.330078125,5656.33984375,5656.33984375,1964040000
+2017-01-26,5666.27978515625,5669.60986328125,5647.64990234375,5655.18017578125,5655.18017578125,1837020000
+2017-01-27,5664.8798828125,5667.4501953125,5643.89990234375,5660.77978515625,5660.77978515625,1669190000
+2017-01-30,5635.85986328125,5636.08984375,5578.759765625,5613.7099609375,5613.7099609375,1782380000
+2017-01-31,5592.8701171875,5615.14990234375,5576.08984375,5614.7900390625,5614.7900390625,2047460000
+2017-02-01,5654.509765625,5662.10986328125,5621.02978515625,5642.64990234375,5642.64990234375,2239570000
+2017-02-02,5627.14990234375,5656.009765625,5616.39990234375,5636.2001953125,5636.2001953125,2077010000
+2017-02-03,5650.72998046875,5666.83984375,5647.580078125,5666.77001953125,5666.77001953125,1792330000
+2017-02-06,5656.9501953125,5668.2001953125,5650.259765625,5663.5498046875,5663.5498046875,1736140000
+2017-02-07,5674.85986328125,5689.60009765625,5664.81982421875,5674.22021484375,5674.22021484375,1922030000
+2017-02-08,5662.9501953125,5686.9599609375,5649.39013671875,5682.4501953125,5682.4501953125,1947100000
+2017-02-09,5688.02001953125,5722.7099609375,5685.14990234375,5715.18017578125,5715.18017578125,1948120000
+2017-02-10,5726.169921875,5743.43017578125,5717.419921875,5734.1298828125,5734.1298828125,1867270000
+2017-02-13,5753.18994140625,5770.990234375,5751.919921875,5763.9599609375,5763.9599609375,1843480000
+2017-02-14,5756.509765625,5783.08984375,5748.740234375,5782.56982421875,5782.56982421875,1952370000
+2017-02-15,5777.89990234375,5821.9501953125,5776.7001953125,5819.43994140625,5819.43994140625,2094140000
+2017-02-16,5823.009765625,5835.14990234375,5796.7099609375,5814.89990234375,5814.89990234375,1945600000
+2017-02-17,5807.31005859375,5838.580078125,5800.7998046875,5838.580078125,5838.580078125,1879030000
+2017-02-21,5850.2001953125,5867.89013671875,5847.5,5865.9501953125,5865.9501953125,1940110000
+2017-02-22,5857.56005859375,5864.419921875,5848.27978515625,5860.6298828125,5860.6298828125,1874710000
+2017-02-23,5866.81982421875,5866.9599609375,5809.5498046875,5835.509765625,5835.509765625,1881490000
+2017-02-24,5802.330078125,5845.31005859375,5800.5498046875,5845.31005859375,5845.31005859375,1684650000
+2017-02-27,5835.0400390625,5861.89990234375,5827.0,5861.89990234375,5861.89990234375,1882610000
+2017-02-28,5852.7900390625,5855.06982421875,5817.22021484375,5825.43994140625,5825.43994140625,2303390000
+2017-03-01,5874.85986328125,5911.7900390625,5865.7900390625,5904.02978515625,5904.02978515625,2220350000
+2017-03-02,5897.009765625,5897.009765625,5856.2998046875,5861.22021484375,5861.22021484375,2043610000
+2017-03-03,5854.27001953125,5870.75,5841.47021484375,5870.75,5870.75,1853600000
+2017-03-06,5846.419921875,5857.740234375,5827.4599609375,5849.18017578125,5849.18017578125,1774040000
+2017-03-07,5836.1201171875,5859.77001953125,5826.31982421875,5833.93017578125,5833.93017578125,1825510000
+2017-03-08,5838.43994140625,5860.6298828125,5832.6298828125,5837.5498046875,5837.5498046875,1813080000
+2017-03-09,5834.669921875,5852.5400390625,5812.080078125,5838.81005859375,5838.81005859375,1886780000
+2017-03-10,5867.16015625,5872.60009765625,5835.43994140625,5861.72998046875,5861.72998046875,1999440000
+2017-03-13,5863.47998046875,5877.43017578125,5860.830078125,5875.77978515625,5875.77978515625,1812460000
+2017-03-14,5860.06982421875,5860.5,5831.8798828125,5856.81982421875,5856.81982421875,1664870000
+2017-03-15,5869.97998046875,5911.2001953125,5858.16015625,5900.0498046875,5900.0498046875,1955400000
+2017-03-16,5907.85986328125,5911.47998046875,5887.240234375,5900.759765625,5900.759765625,1770640000
+2017-03-17,5898.580078125,5912.60986328125,5890.419921875,5901.0,5901.0,3189970000
+2017-03-20,5898.81005859375,5915.1201171875,5888.1201171875,5901.52978515625,5901.52978515625,1736790000
+2017-03-21,5923.419921875,5928.06005859375,5790.72998046875,5793.830078125,5793.830078125,2199920000
+2017-03-22,5790.58984375,5825.669921875,5781.7998046875,5821.64013671875,5821.64013671875,1860290000
+2017-03-23,5812.31005859375,5842.81982421875,5806.97998046875,5817.68994140625,5817.68994140625,1746990000
+2017-03-24,5839.330078125,5858.9501953125,5807.830078125,5828.740234375,5828.740234375,1855040000
+2017-03-27,5776.330078125,5849.2001953125,5769.39013671875,5840.3701171875,5840.3701171875,1673060000
+2017-03-28,5836.5,5888.7001953125,5828.85986328125,5875.14013671875,5875.14013671875,1823600000
+2017-03-29,5875.35009765625,5900.8701171875,5870.93017578125,5897.5498046875,5897.5498046875,1722190000
+2017-03-30,5896.14990234375,5916.77001953125,5894.0,5914.33984375,5914.33984375,1732100000
+2017-03-31,5905.6298828125,5927.81005859375,5901.77001953125,5911.740234375,5911.740234375,1905150000
+2017-04-03,5917.31982421875,5928.93017578125,5867.72998046875,5894.68017578125,5894.68017578125,1852990000
+2017-04-04,5878.759765625,5901.39013671875,5878.759765625,5898.60986328125,5898.60986328125,1795260000
+2017-04-05,5911.919921875,5936.39013671875,5856.259765625,5864.47998046875,5864.47998046875,2208600000
+2017-04-06,5870.52001953125,5889.580078125,5856.22021484375,5878.9501953125,5878.9501953125,1849790000
+2017-04-07,5873.93994140625,5892.06982421875,5855.509765625,5877.81005859375,5877.81005859375,1703730000
+2017-04-10,5883.43017578125,5907.85009765625,5865.56005859375,5880.93017578125,5880.93017578125,1633190000
+2017-04-11,5871.16015625,5878.93994140625,5819.2900390625,5866.77001953125,5866.77001953125,1830760000
+2017-04-12,5863.58984375,5868.08984375,5830.43994140625,5836.16015625,5836.16015625,1666570000
+2017-04-13,5828.3701171875,5856.5400390625,5805.14990234375,5805.14990234375,5805.14990234375,1587150000
+2017-04-17,5821.5498046875,5856.7900390625,5818.2001953125,5856.7900390625,5856.7900390625,1383550000
+2017-04-18,5838.58984375,5860.0400390625,5828.56982421875,5849.47021484375,5849.47021484375,1610230000
+2017-04-19,5874.43017578125,5894.68017578125,5856.33984375,5863.02978515625,5863.02978515625,1754240000
+2017-04-20,5887.8701171875,5926.22998046875,5880.2001953125,5916.77978515625,5916.77978515625,1751490000
+2017-04-21,5919.02001953125,5919.22998046875,5899.43017578125,5910.52001953125,5910.52001953125,1736420000
+2017-04-24,5979.9599609375,5989.919921875,5970.25,5983.81982421875,5983.81982421875,1842880000
+2017-04-25,6004.16015625,6036.02001953125,6002.64990234375,6025.490234375,6025.490234375,1898120000
+2017-04-26,6028.1201171875,6040.89013671875,6021.72021484375,6025.22998046875,6025.22998046875,1899570000
+2017-04-27,6038.47021484375,6050.7001953125,6031.58984375,6048.93994140625,6048.93994140625,1883610000
+2017-04-28,6072.8701171875,6074.0400390625,6040.7099609375,6047.60986328125,6047.60986328125,2005870000
+2017-05-01,6067.56005859375,6100.72998046875,6061.35009765625,6091.60009765625,6091.60009765625,1763100000
+2017-05-02,6102.509765625,6102.72021484375,6081.56005859375,6095.3701171875,6095.3701171875,2162610000
+2017-05-03,6075.0400390625,6076.9599609375,6053.27978515625,6072.5498046875,6072.5498046875,2152850000
+2017-05-04,6075.06005859375,6080.81982421875,6054.330078125,6075.33984375,6075.33984375,2059820000
+2017-05-05,6091.68994140625,6100.759765625,6067.16015625,6100.759765625,6100.759765625,1903040000
+2017-05-08,6100.66015625,6106.1201171875,6083.06005859375,6102.66015625,6102.66015625,1912030000
+2017-05-09,6111.81982421875,6133.0,6107.58984375,6120.58984375,6120.58984375,2005820000
+2017-05-10,6121.64013671875,6131.64013671875,6103.8701171875,6129.14013671875,6129.14013671875,2111850000
+2017-05-11,6110.0498046875,6120.2001953125,6075.68017578125,6115.9599609375,6115.9599609375,1952650000
+2017-05-12,6119.27001953125,6122.83984375,6105.419921875,6121.22998046875,6121.22998046875,1749010000
+2017-05-15,6128.10986328125,6153.0400390625,6124.7900390625,6149.669921875,6149.669921875,1865450000
+2017-05-16,6160.52001953125,6170.16015625,6139.10009765625,6169.8701171875,6169.8701171875,2006980000
+2017-05-17,6108.6201171875,6122.8701171875,6009.47998046875,6011.240234375,6011.240234375,2355460000
+2017-05-18,5998.4599609375,6073.4501953125,5996.81005859375,6055.1298828125,6055.1298828125,2134610000
+2017-05-19,6070.22998046875,6106.5498046875,6070.22998046875,6083.7001953125,6083.7001953125,1908030000
+2017-05-22,6098.25,6135.919921875,6097.240234375,6133.6201171875,6133.6201171875,1728190000
+2017-05-23,6149.5498046875,6150.91015625,6121.7900390625,6138.7099609375,6138.7099609375,1709140000
+2017-05-24,6154.18017578125,6166.08984375,6139.330078125,6163.02001953125,6163.02001953125,1672380000
+2017-05-25,6183.02001953125,6217.33984375,6174.52001953125,6205.259765625,6205.259765625,1775750000
+2017-05-26,6207.0400390625,6211.52001953125,6196.66015625,6210.18994140625,6210.18994140625,1573200000
+2017-05-30,6204.18017578125,6217.1298828125,6200.41015625,6203.18994140625,6203.18994140625,1690930000
+2017-05-31,6221.6298828125,6221.990234375,6164.06982421875,6198.52001953125,6198.52001953125,2212130000
+2017-06-01,6215.91015625,6247.06982421875,6200.4501953125,6246.830078125,6246.830078125,1946000000
+2017-06-02,6261.58984375,6308.759765625,6253.77001953125,6305.7998046875,6305.7998046875,1825450000
+2017-06-05,6305.47021484375,6310.6201171875,6292.14990234375,6295.68017578125,6295.68017578125,1742160000
+2017-06-06,6281.8798828125,6304.2099609375,6269.8701171875,6275.06005859375,6275.06005859375,1893110000
+2017-06-07,6290.43994140625,6302.77978515625,6267.18017578125,6297.3798828125,6297.3798828125,1827220000
+2017-06-08,6311.72998046875,6324.06005859375,6282.93017578125,6321.759765625,6321.759765625,2134350000
+2017-06-09,6330.25,6341.7001953125,6137.68017578125,6207.919921875,6207.919921875,3154590000
+2017-06-12,6153.56005859375,6183.81005859375,6110.669921875,6175.4599609375,6175.4599609375,2588860000
+2017-06-13,6206.1201171875,6226.41015625,6180.0400390625,6220.3701171875,6220.3701171875,2063930000
+2017-06-14,6237.4599609375,6237.52978515625,6153.5498046875,6194.89013671875,6194.89013671875,1949040000
+2017-06-15,6127.0498046875,6170.14990234375,6107.85009765625,6165.5,6165.5,1870010000
+2017-06-16,6154.27978515625,6161.56005859375,6125.5,6151.759765625,6151.759765625,3133000000
+2017-06-19,6196.85009765625,6243.31005859375,6194.0,6239.009765625,6239.009765625,1989290000
+2017-06-20,6229.6201171875,6234.009765625,6186.93994140625,6188.02978515625,6188.02978515625,2580440000
+2017-06-21,6202.75,6236.66015625,6200.85986328125,6233.9501953125,6233.9501953125,2408800000
+2017-06-22,6239.14990234375,6257.68017578125,6221.9599609375,6236.68994140625,6236.68994140625,2177430000
+2017-06-23,6234.35009765625,6269.3701171875,6218.77978515625,6265.25,6265.25,4164310000
+2017-06-26,6292.72998046875,6303.4501953125,6233.43017578125,6247.14990234375,6247.14990234375,2155460000
+2017-06-27,6227.89990234375,6234.31982421875,6146.6201171875,6146.6201171875,6146.6201171875,2189250000
+2017-06-28,6173.10009765625,6238.2900390625,6144.7998046875,6234.41015625,6234.41015625,2077390000
+2017-06-29,6215.490234375,6216.60009765625,6087.81005859375,6144.35009765625,6144.35009765625,2410510000
+2017-06-30,6166.83984375,6170.6298828125,6129.0400390625,6140.419921875,6140.419921875,2011720000
+2017-07-03,6173.2900390625,6177.35986328125,6106.1201171875,6110.06005859375,6110.06005859375,1091030000
+2017-07-05,6122.06005859375,6163.6201171875,6100.419921875,6150.85986328125,6150.85986328125,1874040000
+2017-07-06,6109.60009765625,6127.97998046875,6081.9599609375,6089.4599609375,6089.4599609375,1993290000
+2017-07-07,6111.2099609375,6164.93994140625,6111.2099609375,6153.080078125,6153.080078125,1712490000
+2017-07-10,6156.02978515625,6191.27001953125,6141.830078125,6176.39013671875,6176.39013671875,1681270000
+2017-07-11,6171.25,6200.580078125,6149.8701171875,6193.2998046875,6193.2998046875,1812560000
+2017-07-12,6238.89990234375,6265.64013671875,6236.81982421875,6261.169921875,6261.169921875,1827740000
+2017-07-13,6269.10009765625,6281.4501953125,6251.259765625,6274.43994140625,6274.43994140625,1806160000
+2017-07-14,6289.080078125,6321.759765625,6278.7001953125,6312.47021484375,6312.47021484375,1615440000
+2017-07-17,6320.35009765625,6330.97021484375,6307.33984375,6314.43017578125,6314.43017578125,1563390000
+2017-07-18,6304.81982421875,6344.5498046875,6291.06982421875,6344.31005859375,6344.31005859375,1773220000
+2017-07-19,6363.240234375,6387.72998046875,6362.18994140625,6385.0400390625,6385.0400390625,1867470000
+2017-07-20,6396.4599609375,6398.259765625,6365.68017578125,6390.0,6390.0,1850000000
+2017-07-21,6383.0498046875,6388.77978515625,6365.1201171875,6387.75,6387.75,1807110000
+2017-07-24,6387.81982421875,6417.7001953125,6380.60986328125,6410.81005859375,6410.81005859375,1748140000
+2017-07-25,6407.58984375,6425.4501953125,6396.8701171875,6412.169921875,6412.169921875,1930840000
+2017-07-26,6425.93017578125,6432.3798828125,6416.2998046875,6422.75,6422.75,1996680000
+2017-07-27,6459.759765625,6460.83984375,6318.6201171875,6382.18994140625,6382.18994140625,2501400000
+2017-07-28,6350.27001953125,6379.7001953125,6337.22021484375,6374.68017578125,6374.68017578125,1877100000
+2017-07-31,6394.68994140625,6396.58984375,6338.7900390625,6348.1201171875,6348.1201171875,1898830000
+2017-08-01,6372.16015625,6375.75,6345.75,6362.93994140625,6362.93994140625,1821780000
+2017-08-02,6393.10009765625,6394.2099609375,6313.43017578125,6362.64990234375,6362.64990234375,2115870000
+2017-08-03,6366.240234375,6368.52978515625,6331.14013671875,6340.33984375,6340.33984375,2124100000
+2017-08-04,6350.7900390625,6361.490234375,6329.72998046875,6351.56005859375,6351.56005859375,1908930000
+2017-08-07,6361.06005859375,6386.02978515625,6356.22998046875,6383.77001953125,6383.77001953125,1704010000
+2017-08-08,6373.330078125,6423.35009765625,6355.8798828125,6370.4599609375,6370.4599609375,1931490000
+2017-08-09,6322.919921875,6355.0400390625,6309.43994140625,6352.330078125,6352.330078125,2037810000
+2017-08-10,6312.64990234375,6318.27978515625,6214.41015625,6216.8701171875,6216.8701171875,2214990000
+2017-08-11,6222.18017578125,6266.89013671875,6216.18994140625,6256.56005859375,6256.56005859375,1799780000
+2017-08-14,6306.10986328125,6346.830078125,6305.5498046875,6340.22998046875,6340.22998046875,1702570000
+2017-08-15,6350.509765625,6350.740234375,6324.75,6333.009765625,6333.009765625,1582560000
+2017-08-16,6348.10986328125,6374.56005859375,6330.27001953125,6345.10986328125,6345.10986328125,1809070000
+2017-08-17,6322.72021484375,6334.22998046875,6221.91015625,6221.91015625,6221.91015625,2052940000
+2017-08-18,6222.4599609375,6254.22021484375,6193.3798828125,6216.52978515625,6216.52978515625,1968470000
+2017-08-21,6216.31982421875,6226.93017578125,6177.18994140625,6213.1298828125,6213.1298828125,1582990000
+2017-08-22,6241.2099609375,6302.83984375,6241.2099609375,6297.47998046875,6297.47998046875,1599760000
+2017-08-23,6263.47021484375,6291.2998046875,6263.2900390625,6278.41015625,6278.41015625,1535320000
+2017-08-24,6294.81982421875,6302.85009765625,6244.56982421875,6271.330078125,6271.330078125,1618660000
+2017-08-25,6293.81005859375,6308.72021484375,6257.10009765625,6265.64013671875,6265.64013671875,1445590000
+2017-08-28,6286.009765625,6292.259765625,6267.85009765625,6283.02001953125,6283.02001953125,1565110000
+2017-08-29,6228.89990234375,6311.259765625,6228.72998046875,6301.89013671875,6301.89013671875,1639810000
+2017-08-30,6308.68017578125,6374.47021484375,6303.56982421875,6368.31005859375,6368.31005859375,1717060000
+2017-08-31,6385.7998046875,6435.27001953125,6383.580078125,6428.66015625,6428.66015625,1889500000
+2017-09-01,6442.169921875,6449.64990234375,6417.8701171875,6435.330078125,6435.330078125,1489120000
+2017-09-05,6414.81982421875,6426.509765625,6334.58984375,6375.56982421875,6375.56982421875,1889620000
+2017-09-06,6394.35009765625,6407.39990234375,6356.2001953125,6393.31005859375,6393.31005859375,1902720000
+2017-09-07,6402.93994140625,6413.06982421875,6379.81005859375,6397.8701171875,6397.8701171875,2000910000
+2017-09-08,6389.64990234375,6391.41015625,6354.9599609375,6360.18994140625,6360.18994140625,1786070000
+2017-09-11,6411.18017578125,6439.10986328125,6410.7099609375,6432.259765625,6432.259765625,1819310000
+2017-09-12,6448.81005859375,6455.02978515625,6429.5400390625,6454.27978515625,6454.27978515625,1747620000
+2017-09-13,6440.72021484375,6460.419921875,6433.2001953125,6460.18994140625,6460.18994140625,1944630000
+2017-09-14,6439.4599609375,6455.31982421875,6424.0400390625,6429.080078125,6429.080078125,1817840000
+2017-09-15,6426.16015625,6464.27001953125,6419.64990234375,6448.47021484375,6448.47021484375,2827910000
+2017-09-18,6460.10009765625,6477.77001953125,6438.41015625,6454.64013671875,6454.64013671875,1881900000
+2017-09-19,6465.56982421875,6467.7900390625,6446.75,6461.31982421875,6461.31982421875,1816080000
+2017-09-20,6459.740234375,6466.0498046875,6414.22998046875,6456.0400390625,6456.0400390625,2083580000
+2017-09-21,6448.56982421875,6448.56982421875,6405.2998046875,6422.68994140625,6422.68994140625,1779600000
+2017-09-22,6401.43994140625,6429.5400390625,6400.81005859375,6426.919921875,6426.919921875,1648690000
+2017-09-25,6403.10986328125,6408.0498046875,6343.9599609375,6370.58984375,6370.58984375,2061150000
+2017-09-26,6391.85009765625,6405.0,6364.56982421875,6380.16015625,6380.16015625,1935990000
+2017-09-27,6414.3701171875,6472.64990234375,6405.35986328125,6453.259765625,6453.259765625,2068400000
+2017-09-28,6437.9599609375,6456.22998046875,6427.66015625,6453.4501953125,6453.4501953125,1882790000
+2017-09-29,6461.27978515625,6497.97998046875,6454.85986328125,6495.9599609375,6495.9599609375,1970720000
+2017-10-02,6506.080078125,6527.22021484375,6484.14013671875,6516.72021484375,6516.72021484375,1984400000
+2017-10-03,6523.740234375,6532.18017578125,6509.7099609375,6531.7099609375,6531.7099609375,1972760000
+2017-10-04,6521.9599609375,6546.4599609375,6513.1201171875,6534.6298828125,6534.6298828125,1941470000
+2017-10-05,6552.8701171875,6587.2099609375,6547.64990234375,6585.35986328125,6585.35986328125,1888970000
+2017-10-06,6566.9501953125,6590.18017578125,6566.83984375,6590.18017578125,6590.18017578125,1752170000
+2017-10-09,6597.3701171875,6599.33984375,6572.43994140625,6579.72998046875,6579.72998046875,1494160000
+2017-10-10,6602.490234375,6608.2998046875,6561.77978515625,6587.25,6587.25,1802480000
+2017-10-11,6586.72998046875,6604.2099609375,6577.990234375,6603.5498046875,6603.5498046875,1837860000
+2017-10-12,6594.759765625,6613.5,6586.31982421875,6591.509765625,6591.509765625,2020330000
+2017-10-13,6613.2099609375,6616.580078125,6602.2001953125,6605.7998046875,6605.7998046875,1761700000
+2017-10-16,6622.5498046875,6632.5,6607.02978515625,6624.0,6624.0,1632240000
+2017-10-17,6621.419921875,6628.60009765625,6613.2099609375,6623.66015625,6623.66015625,1653160000
+2017-10-18,6634.259765625,6635.52001953125,6613.5498046875,6624.22021484375,6624.22021484375,1738060000
+2017-10-19,6583.7001953125,6605.2900390625,6558.52978515625,6605.06982421875,6605.06982421875,1847020000
+2017-10-20,6633.3701171875,6640.02978515625,6622.919921875,6629.0498046875,6629.0498046875,1812220000
+2017-10-23,6641.56982421875,6641.56982421875,6581.14990234375,6586.830078125,6586.830078125,1813080000
+2017-10-24,6598.60986328125,6611.89990234375,6582.06005859375,6598.43017578125,6598.43017578125,1852610000
+2017-10-25,6587.22021484375,6600.64013671875,6517.93017578125,6563.89013671875,6563.89013671875,2205790000
+2017-10-26,6567.58984375,6582.759765625,6550.02978515625,6556.77001953125,6556.77001953125,2125640000
+2017-10-27,6635.02978515625,6708.1298828125,6625.77978515625,6701.259765625,6701.259765625,2414520000
+2017-10-30,6693.77001953125,6727.39013671875,6677.14990234375,6698.9599609375,6698.9599609375,2015920000
+2017-10-31,6713.7099609375,6737.75,6705.7900390625,6727.669921875,6727.669921875,2054220000
+2017-11-01,6758.64013671875,6759.66015625,6691.47998046875,6716.52978515625,6716.52978515625,2074230000
+2017-11-02,6709.39013671875,6719.97021484375,6677.5498046875,6714.93994140625,6714.93994140625,2282300000
+2017-11-03,6737.08984375,6765.14013671875,6712.93017578125,6764.43994140625,6764.43994140625,2203880000
+2017-11-06,6763.2998046875,6790.669921875,6763.169921875,6786.43994140625,6786.43994140625,2173120000
+2017-11-07,6785.43994140625,6795.52001953125,6750.35009765625,6767.77978515625,6767.77978515625,2209280000
+2017-11-08,6764.85009765625,6791.64990234375,6753.33984375,6789.1201171875,6789.1201171875,2121340000
+2017-11-09,6737.4501953125,6758.93017578125,6687.27978515625,6750.0498046875,6750.0498046875,2243500000
+2017-11-10,6736.39013671875,6757.33984375,6727.35009765625,6750.93994140625,6750.93994140625,1979120000
+2017-11-13,6727.39013671875,6766.2998046875,6723.43017578125,6757.60009765625,6757.60009765625,1976460000
+2017-11-14,6733.8701171875,6743.6298828125,6709.27001953125,6737.8701171875,6737.8701171875,1988230000
+2017-11-15,6700.68017578125,6725.31982421875,6667.31005859375,6706.2099609375,6706.2099609375,1923730000
+2017-11-16,6742.33984375,6806.669921875,6742.33984375,6793.2900390625,6793.2900390625,2020380000
+2017-11-17,6794.4501953125,6797.75,6777.43017578125,6782.7900390625,6782.7900390625,2009220000
+2017-11-20,6789.27978515625,6795.830078125,6779.490234375,6790.7099609375,6790.7099609375,1811750000
+2017-11-21,6820.5498046875,6862.66015625,6820.02001953125,6862.47998046875,6862.47998046875,1891960000
+2017-11-22,6869.52978515625,6874.52001953125,6859.27978515625,6867.35986328125,6867.35986328125,1589150000
+2017-11-24,6878.10986328125,6890.02001953125,6873.740234375,6889.16015625,6889.16015625,872110000
+2017-11-27,6889.91015625,6897.43017578125,6867.89013671875,6878.52001953125,6878.52001953125,1781550000
+2017-11-28,6893.72021484375,6914.18994140625,6866.2099609375,6912.35986328125,6912.35986328125,2003840000
+2017-11-29,6907.27978515625,6908.330078125,6793.9501953125,6824.39013671875,6824.39013671875,2456990000
+2017-11-30,6852.7998046875,6888.64990234375,6838.47998046875,6873.97021484375,6873.97021484375,2468530000
+2017-12-01,6844.0400390625,6872.169921875,6737.16015625,6847.58984375,6847.58984375,2302140000
+2017-12-04,6897.1298828125,6899.22998046875,6770.68994140625,6775.3701171875,6775.3701171875,2427170000
+2017-12-05,6759.14013671875,6836.4501953125,6752.31982421875,6762.2099609375,6762.2099609375,2085760000
+2017-12-06,6742.06982421875,6787.419921875,6734.1298828125,6776.3798828125,6776.3798828125,1901770000
+2017-12-07,6785.740234375,6829.2900390625,6778.2001953125,6812.83984375,6812.83984375,1953740000
+2017-12-08,6859.9501953125,6870.47998046875,6831.60986328125,6840.080078125,6840.080078125,1825640000
+2017-12-11,6847.64013671875,6879.7998046875,6844.8798828125,6875.080078125,6875.080078125,1836780000
+2017-12-12,6872.7099609375,6884.7998046875,6856.2998046875,6862.31982421875,6862.31982421875,1872810000
+2017-12-13,6880.41015625,6897.6201171875,6871.8701171875,6875.7998046875,6875.7998046875,1931090000
+2017-12-14,6887.3798828125,6901.1298828125,6851.6298828125,6856.52978515625,6856.52978515625,1990090000
+2017-12-15,6871.5498046875,6945.81982421875,6871.4501953125,6936.580078125,6936.580078125,3529590000
+2017-12-18,6980.39990234375,7003.89013671875,6975.5400390625,6994.759765625,6994.759765625,2150580000
+2017-12-19,6991.25,6995.8798828125,6951.490234375,6963.85009765625,6963.85009765625,2084190000
+2017-12-20,6991.25,6991.25,6935.419921875,6960.9599609375,6960.9599609375,1888140000
+2017-12-21,6972.8798828125,6992.6298828125,6961.2099609375,6965.35986328125,6965.35986328125,1827410000
+2017-12-22,6958.02001953125,6962.259765625,6944.4501953125,6959.9599609375,6959.9599609375,1541880000
+2017-12-26,6928.919921875,6942.14013671875,6915.56005859375,6936.25,6936.25,1301000000
+2017-12-27,6941.4501953125,6955.3798828125,6931.33984375,6939.33984375,6939.33984375,1411010000
+2017-12-28,6953.3798828125,6954.7998046875,6936.75,6950.16015625,6950.16015625,1319870000
+2017-12-29,6952.60986328125,6954.97998046875,6903.39013671875,6903.39013671875,6903.39013671875,1575290000
+2018-01-02,6937.64990234375,7006.91015625,6924.080078125,7006.89990234375,7006.89990234375,1929700000
+2018-01-03,7017.06982421875,7069.14990234375,7016.7001953125,7065.52978515625,7065.52978515625,2173130000
+2018-01-04,7089.5,7098.0498046875,7072.3798828125,7077.91015625,7077.91015625,2103220000
+2018-01-05,7105.740234375,7137.0400390625,7097.080078125,7136.56005859375,7136.56005859375,2024000000
+2018-01-08,7135.3798828125,7161.35009765625,7124.08984375,7157.39013671875,7157.39013671875,2055010000
+2018-01-09,7174.18994140625,7181.14013671875,7148.2998046875,7163.580078125,7163.580078125,2155810000
+2018-01-10,7129.830078125,7154.240234375,7111.52001953125,7153.56982421875,7153.56982421875,2132430000
+2018-01-11,7168.72998046875,7211.77978515625,7163.22998046875,7211.77978515625,7211.77978515625,2015170000
+2018-01-12,7208.169921875,7265.259765625,7205.18017578125,7261.06005859375,7261.06005859375,1986600000
+2018-01-16,7307.18994140625,7330.330078125,7205.93017578125,7223.68994140625,7223.68994140625,2399790000
+2018-01-17,7257.77001953125,7309.35986328125,7229.31982421875,7298.27978515625,7298.27978515625,2245910000
+2018-01-18,7293.64990234375,7313.89013671875,7276.10986328125,7296.0498046875,7296.0498046875,2037410000
+2018-01-19,7312.0,7336.3798828125,7297.27978515625,7336.3798828125,7336.3798828125,2005470000
+2018-01-22,7338.0400390625,7408.02978515625,7332.81005859375,7408.02978515625,7408.02978515625,2118310000
+2018-01-23,7424.9501953125,7465.39013671875,7423.18017578125,7460.2900390625,7460.2900390625,2135840000
+2018-01-24,7474.16015625,7486.31982421875,7376.75,7415.06005859375,7415.06005859375,2287320000
+2018-01-25,7457.9501953125,7458.52978515625,7388.580078125,7411.16015625,7411.16015625,2081380000
+2018-01-26,7448.330078125,7505.77001953125,7431.22021484375,7505.77001953125,7505.77001953125,2080700000
+2018-01-29,7484.47021484375,7500.60986328125,7455.5498046875,7466.509765625,7466.509765625,2114420000
+2018-01-30,7388.89013671875,7433.64990234375,7373.990234375,7402.47998046875,7402.47998046875,2183420000
+2018-01-31,7443.25,7453.990234375,7381.1201171875,7411.47998046875,7411.47998046875,2428990000
+2018-02-01,7377.169921875,7441.08984375,7362.27978515625,7385.85986328125,7385.85986328125,2311180000
+2018-02-02,7347.58984375,7364.43017578125,7238.18017578125,7240.9501953125,7240.9501953125,2607160000
+2018-02-05,7165.9599609375,7277.35986328125,6967.52978515625,6967.52978515625,6967.52978515625,3143210000
+2018-02-06,6837.56005859375,7126.5498046875,6824.81982421875,7115.8798828125,7115.8798828125,3148270000
+2018-02-07,7086.2001953125,7170.33984375,7051.52978515625,7051.97998046875,7051.97998046875,2380020000
+2018-02-08,7067.2998046875,7073.990234375,6776.77001953125,6777.16015625,6777.16015625,2730740000
+2018-02-09,6863.33984375,6917.009765625,6630.669921875,6874.490234375,6874.490234375,3165330000
+2018-02-12,6936.68017578125,7023.6201171875,6879.68994140625,6981.9599609375,6981.9599609375,2250650000
+2018-02-13,6942.16015625,7025.68017578125,6938.16015625,7013.509765625,7013.509765625,1830320000
+2018-02-14,6979.240234375,7152.0498046875,6977.06982421875,7143.6201171875,7143.6201171875,2217630000
+2018-02-15,7200.75,7256.93017578125,7130.39013671875,7256.43017578125,7256.43017578125,2124060000
+2018-02-16,7236.509765625,7303.259765625,7226.3798828125,7239.47021484375,7239.47021484375,2037710000
+2018-02-20,7209.02978515625,7295.9501953125,7206.0,7234.31005859375,7234.31005859375,1921870000
+2018-02-21,7258.47998046875,7338.64013671875,7218.10986328125,7218.22998046875,7218.22998046875,1956120000
+2018-02-22,7252.4599609375,7280.93017578125,7194.83984375,7210.08984375,7210.08984375,1927580000
+2018-02-23,7261.35009765625,7337.830078125,7232.5,7337.39013671875,7337.39013671875,1887540000
+2018-02-26,7373.2998046875,7421.85009765625,7360.25,7421.4599609375,7421.4599609375,1876560000
+2018-02-27,7416.169921875,7438.08984375,7330.35009765625,7330.35009765625,7330.35009765625,2162250000
+2018-02-28,7371.41015625,7386.7998046875,7273.009765625,7273.009765625,7273.009765625,2384940000
+2018-03-01,7274.75,7307.85009765625,7117.66015625,7180.56005859375,7180.56005859375,2499010000
+2018-03-02,7099.5400390625,7267.18994140625,7084.830078125,7257.8701171875,7257.8701171875,2291480000
+2018-03-05,7222.89013671875,7350.06982421875,7205.31005859375,7330.7099609375,7330.7099609375,2076870000
+2018-03-06,7366.60986328125,7378.02978515625,7319.68017578125,7372.009765625,7372.009765625,2132920000
+2018-03-07,7311.740234375,7403.7900390625,7311.740234375,7396.64990234375,7396.64990234375,2198610000
+2018-03-08,7422.77001953125,7435.009765625,7391.5,7427.9501953125,7427.9501953125,2277740000
+2018-03-09,7475.97998046875,7560.81005859375,7469.02978515625,7560.81005859375,7560.81005859375,2310050000
+2018-03-12,7581.0400390625,7609.10009765625,7563.43994140625,7588.31982421875,7588.31982421875,2314480000
+2018-03-13,7627.52001953125,7637.27001953125,7492.97998046875,7511.009765625,7511.009765625,2459220000
+2018-03-14,7539.77978515625,7544.89013671875,7473.89990234375,7496.81005859375,7496.81005859375,2112950000
+2018-03-15,7509.240234375,7525.43994140625,7463.18994140625,7481.740234375,7481.740234375,2008290000
+2018-03-16,7504.3701171875,7514.2099609375,7473.68017578125,7481.990234375,7481.990234375,3089970000
+2018-03-19,7419.2001953125,7421.22998046875,7285.27001953125,7344.240234375,7344.240234375,2352810000
+2018-03-20,7353.25,7380.740234375,7331.240234375,7364.2998046875,7364.2998046875,1976000000
+2018-03-21,7347.5,7415.66015625,7325.35009765625,7345.2900390625,7345.2900390625,1999230000
+2018-03-22,7257.5498046875,7303.18994140625,7164.3798828125,7166.68017578125,7166.68017578125,2370970000
+2018-03-23,7170.68017578125,7194.31005859375,6992.669921875,6992.669921875,6992.669921875,2455760000
+2018-03-26,7125.2001953125,7225.830078125,7022.33984375,7220.5400390625,7220.5400390625,2341370000
+2018-03-27,7255.47021484375,7255.5400390625,6963.68017578125,7008.81005859375,7008.81005859375,2347480000
+2018-03-28,6978.2998046875,7036.08984375,6901.06982421875,6949.22998046875,6949.22998046875,2551950000
+2018-03-29,6984.66015625,7120.4599609375,6935.77978515625,7063.4501953125,7063.4501953125,2593390000
+2018-04-02,7016.169921875,7044.7099609375,6805.9599609375,6870.1201171875,6870.1201171875,2402670000
+2018-04-03,6924.35009765625,6963.7099609375,6835.22998046875,6941.27978515625,6941.27978515625,2330900000
+2018-04-04,6811.77001953125,7059.2900390625,6811.77001953125,7042.10986328125,7042.10986328125,2261580000
+2018-04-05,7099.25,7112.3798828125,7036.6201171875,7076.5498046875,7076.5498046875,2153030000
+2018-04-06,6999.56982421875,7066.64013671875,6877.759765625,6915.10986328125,6915.10986328125,2359780000
+2018-04-09,6971.4501953125,7074.9501953125,6944.9599609375,6950.33984375,6950.33984375,2089220000
+2018-04-10,7060.990234375,7117.97998046875,7014.8798828125,7094.2998046875,7094.2998046875,2252020000
+2018-04-11,7055.0,7128.5400390625,7055.0,7069.02978515625,7069.02978515625,1882090000
+2018-04-12,7112.02001953125,7166.0,7105.08984375,7140.25,7140.25,2027080000
+2018-04-13,7179.6201171875,7183.6201171875,7078.14013671875,7106.64990234375,7106.64990234375,1768160000
+2018-04-16,7153.8701171875,7178.509765625,7115.85009765625,7156.27978515625,7156.27978515625,1800450000
+2018-04-17,7215.1201171875,7298.58984375,7206.5498046875,7281.10009765625,7281.10009765625,1935380000
+2018-04-18,7292.3798828125,7319.580078125,7259.89990234375,7295.240234375,7295.240234375,1908700000
+2018-04-19,7258.60986328125,7277.4501953125,7215.169921875,7238.06005859375,7238.06005859375,1982090000
+2018-04-20,7220.64013671875,7222.990234375,7123.490234375,7146.1298828125,7146.1298828125,1935160000
+2018-04-23,7173.990234375,7195.72021484375,7094.43017578125,7128.60009765625,7128.60009765625,1744480000
+2018-04-24,7160.77001953125,7171.669921875,6961.52001953125,7007.35009765625,7007.35009765625,2154270000
+2018-04-25,7009.990234375,7030.740234375,6926.97021484375,7003.740234375,7003.740234375,2055840000
+2018-04-26,7080.490234375,7143.93994140625,7055.66015625,7118.68017578125,7118.68017578125,2141220000
+2018-04-27,7195.52001953125,7197.14990234375,7083.9501953125,7119.7998046875,7119.7998046875,2050350000
+2018-04-30,7133.9501953125,7169.7998046875,7065.41015625,7066.27001953125,7066.27001953125,1998570000
+2018-05-01,7053.64990234375,7133.27001953125,7036.18017578125,7130.7001953125,7130.7001953125,1932660000
+2018-05-02,7138.4501953125,7169.4599609375,7094.72021484375,7100.89990234375,7100.89990234375,2157860000
+2018-05-03,7065.02978515625,7112.58984375,6991.14013671875,7088.14990234375,7088.14990234375,2355780000
+2018-05-04,7065.669921875,7228.259765625,7057.89013671875,7209.6201171875,7209.6201171875,2040520000
+2018-05-07,7241.81982421875,7291.740234375,7235.759765625,7265.2099609375,7265.2099609375,1950650000
+2018-05-08,7255.33984375,7278.81005859375,7224.7001953125,7266.89990234375,7266.89990234375,2070970000
+2018-05-09,7281.52978515625,7344.7998046875,7259.0498046875,7339.91015625,7339.91015625,2250260000
+2018-05-10,7355.89990234375,7414.14990234375,7353.6298828125,7404.97021484375,7404.97021484375,2250450000
+2018-05-11,7393.97021484375,7417.669921875,7372.259765625,7402.8798828125,7402.8798828125,2085350000
+2018-05-14,7429.4501953125,7458.419921875,7401.89013671875,7411.31982421875,7411.31982421875,2085850000
+2018-05-15,7361.2998046875,7363.52001953125,7320.97021484375,7351.6298828125,7351.6298828125,2120380000
+2018-05-16,7356.22021484375,7413.31982421875,7356.16015625,7398.2998046875,7398.2998046875,2103060000
+2018-05-17,7379.580078125,7425.39013671875,7350.4599609375,7382.47021484375,7382.47021484375,1958970000
+2018-05-18,7364.33984375,7381.16015625,7343.97021484375,7354.33984375,7354.33984375,1982190000
+2018-05-21,7406.33984375,7431.830078125,7368.2099609375,7394.0400390625,7394.0400390625,1997220000
+2018-05-22,7420.85009765625,7432.52978515625,7370.330078125,7378.4599609375,7378.4599609375,1927420000
+2018-05-23,7335.02978515625,7426.77978515625,7334.6201171875,7425.9599609375,7425.9599609375,1997090000
+2018-05-24,7421.990234375,7435.3798828125,7357.5,7424.43017578125,7424.43017578125,2035460000
+2018-05-25,7422.2001953125,7452.85009765625,7415.580078125,7433.85009765625,7433.85009765625,1771950000
+2018-05-29,7398.509765625,7435.1298828125,7354.2900390625,7396.58984375,7396.58984375,2095380000
+2018-05-30,7428.41015625,7473.81005859375,7423.669921875,7462.4501953125,7462.4501953125,2058300000
+2018-05-31,7455.580078125,7492.419921875,7431.41015625,7442.1201171875,7442.1201171875,2533360000
+2018-06-01,7487.66015625,7557.3798828125,7487.22998046875,7554.330078125,7554.330078125,2212330000
+2018-06-04,7570.080078125,7607.169921875,7561.2001953125,7606.4599609375,7606.4599609375,2152170000
+2018-06-05,7621.35986328125,7644.47998046875,7602.3798828125,7637.85986328125,7637.85986328125,2063270000
+2018-06-06,7652.7998046875,7691.64990234375,7622.31005859375,7689.240234375,7689.240234375,2198100000
+2018-06-07,7697.41015625,7697.41015625,7597.66015625,7635.06982421875,7635.06982421875,2339720000
+2018-06-08,7607.740234375,7653.580078125,7595.14013671875,7645.509765625,7645.509765625,1949810000
+2018-06-11,7647.240234375,7677.2900390625,7642.8701171875,7659.93017578125,7659.93017578125,1959360000
+2018-06-12,7673.8701171875,7708.25,7669.52978515625,7703.7900390625,7703.7900390625,2019890000
+2018-06-13,7713.89990234375,7748.9599609375,7686.64990234375,7695.7001953125,7695.7001953125,2197830000
+2018-06-14,7723.52978515625,7768.60009765625,7723.52978515625,7761.0400390625,7761.0400390625,2193630000
+2018-06-15,7725.02978515625,7755.72021484375,7704.33984375,7746.3798828125,7746.3798828125,3049870000
+2018-06-18,7692.9599609375,7749.35986328125,7676.830078125,7747.02978515625,7747.02978515625,2102660000
+2018-06-19,7658.47021484375,7727.41015625,7635.72998046875,7725.58984375,7725.58984375,2283340000
+2018-06-20,7764.14990234375,7806.60009765625,7755.47998046875,7781.509765625,7781.509765625,2316420000
+2018-06-21,7800.2998046875,7803.4501953125,7699.2001953125,7712.9501953125,7712.9501953125,2349640000
+2018-06-22,7739.68994140625,7739.7099609375,7679.1201171875,7692.81982421875,7692.81982421875,3956300000
+2018-06-25,7631.1201171875,7639.72998046875,7477.72998046875,7532.009765625,7532.009765625,2423190000
+2018-06-26,7553.740234375,7597.490234375,7527.0,7561.6298828125,7561.6298828125,2068870000
+2018-06-27,7586.330078125,7610.669921875,7444.169921875,7445.080078125,7445.080078125,2319650000
+2018-06-28,7438.10986328125,7526.06982421875,7419.56005859375,7503.68017578125,7503.68017578125,2208870000
+2018-06-29,7544.1298828125,7573.58984375,7502.9501953125,7510.2998046875,7510.2998046875,2208820000
+2018-07-02,7451.89990234375,7568.10009765625,7443.10009765625,7567.68994140625,7567.68994140625,1777880000
+2018-07-03,7593.6298828125,7594.330078125,7498.5,7502.669921875,7502.669921875,1171420000
+2018-07-05,7550.66015625,7589.18994140625,7511.43017578125,7586.43017578125,7586.43017578125,1754690000
+2018-07-06,7595.93017578125,7695.81005859375,7588.64990234375,7688.39013671875,7688.39013671875,1718600000
+2018-07-09,7731.740234375,7757.27978515625,7702.06005859375,7756.2001953125,7756.2001953125,1844440000
+2018-07-10,7770.6298828125,7777.47998046875,7731.97998046875,7759.2001953125,7759.2001953125,1735230000
+2018-07-11,7698.509765625,7748.16015625,7696.580078125,7716.60986328125,7716.60986328125,1768480000
+2018-07-12,7752.7099609375,7825.669921875,7746.759765625,7823.919921875,7823.919921875,1930830000
+2018-07-13,7827.6201171875,7843.52001953125,7803.33984375,7825.97998046875,7825.97998046875,1727500000
+2018-07-16,7831.740234375,7838.81982421875,7791.97998046875,7805.72021484375,7805.72021484375,1739360000
+2018-07-17,7751.97021484375,7867.14990234375,7749.60986328125,7855.1201171875,7855.1201171875,1752210000
+2018-07-18,7859.43017578125,7863.77001953125,7822.830078125,7854.43994140625,7854.43994140625,1881110000
+2018-07-19,7829.7998046875,7849.85009765625,7811.14990234375,7825.2998046875,7825.2998046875,1886300000
+2018-07-20,7843.080078125,7860.25,7815.85986328125,7820.2001953125,7820.2001953125,1796530000
+2018-07-23,7806.93017578125,7846.759765625,7776.5498046875,7841.8701171875,7841.8701171875,1668270000
+2018-07-24,7914.35009765625,7928.7900390625,7814.330078125,7840.77001953125,7840.77001953125,2021890000
+2018-07-25,7839.08984375,7933.31005859375,7838.759765625,7932.240234375,7932.240234375,1943820000
+2018-07-26,7848.0400390625,7881.2998046875,7834.080078125,7852.18017578125,7852.18017578125,2289370000
+2018-07-27,7889.75,7889.75,7698.9599609375,7737.419921875,7737.419921875,2193410000
+2018-07-30,7735.27001953125,7740.259765625,7604.240234375,7630.0,7630.0,2154140000
+2018-07-31,7654.58984375,7709.490234375,7614.83984375,7671.7900390625,7671.7900390625,2208610000
+2018-08-01,7701.81982421875,7732.68017578125,7670.7099609375,7707.2900390625,7707.2900390625,2228950000
+2018-08-02,7659.52001953125,7808.85009765625,7659.52001953125,7802.68994140625,7802.68994140625,2115490000
+2018-08-03,7819.22998046875,7824.06005859375,7783.2998046875,7812.009765625,7812.009765625,2035870000
+2018-08-06,7809.5400390625,7859.68017578125,7801.8798828125,7859.68017578125,7859.68017578125,2245300000
+2018-08-07,7878.6201171875,7898.2001953125,7868.64990234375,7883.66015625,7883.66015625,2206400000
+2018-08-08,7880.0,7901.68994140625,7864.4599609375,7888.330078125,7888.330078125,2098100000
+2018-08-09,7886.52001953125,7923.35009765625,7881.06005859375,7891.77978515625,7891.77978515625,2048170000
+2018-08-10,7834.7099609375,7866.18994140625,7818.3701171875,7839.10986328125,7839.10986328125,2107530000
+2018-08-13,7848.0,7888.66015625,7814.27001953125,7819.7099609375,7819.7099609375,1934100000
+2018-08-14,7847.8798828125,7878.22998046875,7815.5,7870.89013671875,7870.89013671875,1938840000
+2018-08-15,7810.02001953125,7832.66015625,7732.68994140625,7774.1201171875,7774.1201171875,2294100000
+2018-08-16,7826.9501953125,7849.669921875,7795.740234375,7806.52001953125,7806.52001953125,1991410000
+2018-08-17,7786.64013671875,7830.77978515625,7752.68017578125,7816.330078125,7816.330078125,1850770000
+2018-08-20,7834.3701171875,7837.14013671875,7787.89990234375,7821.009765625,7821.009765625,1709500000
+2018-08-21,7840.08984375,7897.68017578125,7836.7900390625,7859.169921875,7859.169921875,1788860000
+2018-08-22,7844.0400390625,7897.6298828125,7840.83984375,7889.10009765625,7889.10009765625,1669240000
+2018-08-23,7886.47021484375,7926.31982421875,7866.52978515625,7878.4599609375,7878.4599609375,1888600000
+2018-08-24,7907.81005859375,7949.7099609375,7907.10009765625,7945.97998046875,7945.97998046875,1892990000
+2018-08-27,7989.64013671875,8024.93994140625,7976.60009765625,8017.89990234375,8017.89990234375,2333790000
+2018-08-28,8039.009765625,8046.31005859375,8009.58984375,8030.0400390625,8030.0400390625,1980270000
+2018-08-29,8044.33984375,8113.56005859375,8042.10009765625,8109.68994140625,8109.68994140625,1909880000
+2018-08-30,8094.2001953125,8133.2998046875,8069.56982421875,8088.35986328125,8088.35986328125,2022720000
+2018-08-31,8079.31005859375,8119.81982421875,8079.31005859375,8109.5400390625,8109.5400390625,1906900000
+2018-09-04,8087.9501953125,8104.06982421875,8042.14013671875,8091.25,8091.25,2238710000
+2018-09-05,8073.52978515625,8077.83984375,7962.35009765625,7995.169921875,7995.169921875,2602810000
+2018-09-06,7998.27001953125,8001.97021484375,7885.490234375,7922.72998046875,7922.72998046875,2375380000
+2018-09-07,7878.7900390625,7962.52978515625,7873.93017578125,7902.5400390625,7902.5400390625,2158930000
+2018-09-10,7939.56982421875,7945.02978515625,7890.39013671875,7924.16015625,7924.16015625,2055430000
+2018-09-11,7894.8701171875,7986.31982421875,7880.919921875,7972.47021484375,7972.47021484375,2345080000
+2018-09-12,7958.8701171875,7965.39013671875,7884.0498046875,7954.22998046875,7954.22998046875,2372320000
+2018-09-13,7999.93017578125,8037.509765625,7989.85009765625,8013.7099609375,8013.7099609375,2332930000
+2018-09-14,8026.16015625,8040.830078125,7979.77978515625,8010.0400390625,8010.0400390625,2069380000
+2018-09-17,7992.2099609375,8002.77978515625,7890.06982421875,7895.7900390625,7895.7900390625,2303600000
+2018-09-18,7903.56982421875,7986.10009765625,7901.009765625,7956.10986328125,7956.10986328125,2328260000
+2018-09-19,7962.5498046875,7976.1201171875,7917.72998046875,7950.0400390625,7950.0400390625,2167720000
+2018-09-20,7993.52978515625,8039.06005859375,7986.41015625,8028.22998046875,8028.22998046875,2306580000
+2018-09-21,8041.68994140625,8057.259765625,7979.669921875,7986.9599609375,7986.9599609375,3729890000
+2018-09-24,7939.3798828125,7997.89990234375,7912.47021484375,7993.25,7993.25,2433260000
+2018-09-25,8001.58984375,8014.1201171875,7979.2900390625,8007.47021484375,8007.47021484375,2328660000
+2018-09-26,8011.68017578125,8067.02978515625,7982.759765625,7990.3701171875,7990.3701171875,2342370000
+2018-09-27,8021.22021484375,8071.56005859375,8017.91015625,8041.97021484375,8041.97021484375,2073930000
+2018-09-28,8024.5,8065.06005859375,8015.8701171875,8046.35009765625,8046.35009765625,2342120000
+2018-10-01,8091.5,8107.3798828125,8019.77001953125,8037.2998046875,8037.2998046875,2299520000
+2018-10-02,8024.47021484375,8054.14990234375,7983.990234375,7999.5498046875,7999.5498046875,2416800000
+2018-10-03,8034.64990234375,8053.93017578125,8012.02978515625,8025.08984375,8025.08984375,3095630000
+2018-10-04,7993.330078125,7997.169921875,7833.16015625,7879.509765625,7879.509765625,3302690000
+2018-10-05,7874.759765625,7902.669921875,7715.97021484375,7788.4501953125,7788.4501953125,2699370000
+2018-10-08,7747.10009765625,7797.31982421875,7654.83984375,7735.9501953125,7735.9501953125,2259300000
+2018-10-09,7728.509765625,7799.75,7718.9501953125,7738.02001953125,7738.02001953125,2466440000
+2018-10-10,7694.080078125,7701.2001953125,7420.56005859375,7422.0498046875,7422.0498046875,3111680000
+2018-10-11,7388.06982421875,7493.2099609375,7274.0400390625,7329.06005859375,7329.06005859375,3154520000
+2018-10-12,7507.83984375,7516.68994140625,7368.330078125,7496.89013671875,7496.89013671875,2674210000
+2018-10-15,7473.330078125,7500.93017578125,7400.06982421875,7430.740234375,7430.740234375,2167000000
+2018-10-16,7501.77978515625,7658.14013671875,7493.43994140625,7645.490234375,7645.490234375,2639760000
+2018-10-17,7669.259765625,7670.490234375,7563.08984375,7642.7001953125,7642.7001953125,2385070000
+2018-10-18,7616.47021484375,7616.85986328125,7452.4599609375,7485.14013671875,7485.14013671875,2567980000
+2018-10-19,7530.16015625,7582.89013671875,7428.2998046875,7449.02978515625,7449.02978515625,2547790000
+2018-10-22,7486.740234375,7520.5400390625,7424.740234375,7468.6298828125,7468.6298828125,2301010000
+2018-10-23,7328.5498046875,7472.580078125,7260.1298828125,7437.5400390625,7437.5400390625,2752010000
+2018-10-24,7423.2099609375,7435.68994140625,7099.0,7108.39990234375,7108.39990234375,2959560000
+2018-10-25,7197.490234375,7364.81982421875,7178.5400390625,7318.33984375,7318.33984375,2788090000
+2018-10-26,7125.18017578125,7283.31982421875,7057.0,7167.2099609375,7167.2099609375,2971530000
+2018-10-29,7272.419921875,7295.60986328125,6922.830078125,7050.2900390625,7050.2900390625,2711900000
+2018-10-30,7017.8701171875,7166.83984375,7001.47998046875,7161.64990234375,7161.64990234375,2699220000
+2018-10-31,7276.6201171875,7368.490234375,7270.6298828125,7305.89990234375,7305.89990234375,2918880000
+2018-11-01,7327.81982421875,7435.8798828125,7286.5,7434.06005859375,7434.06005859375,2728760000
+2018-11-02,7424.02001953125,7466.52978515625,7298.68017578125,7356.990234375,7356.990234375,2899670000
+2018-11-05,7344.080078125,7349.22998046875,7255.8798828125,7328.85009765625,7328.85009765625,2186310000
+2018-11-06,7326.06982421875,7400.64013671875,7320.89013671875,7375.9599609375,7375.9599609375,2300920000
+2018-11-07,7446.08984375,7572.93017578125,7435.8701171875,7570.75,7570.75,2687410000
+2018-11-08,7544.169921875,7566.93017578125,7499.7099609375,7530.8798828125,7530.8798828125,2475160000
+2018-11-09,7468.509765625,7474.33984375,7349.47998046875,7406.89990234375,7406.89990234375,2426750000
+2018-11-12,7364.0498046875,7371.08984375,7193.77001953125,7200.8701171875,7200.8701171875,2305340000
+2018-11-13,7230.68994140625,7319.1201171875,7182.85986328125,7200.8701171875,7200.8701171875,2361240000
+2018-11-14,7265.39013671875,7285.56982421875,7101.169921875,7136.39013671875,7136.39013671875,2566210000
+2018-11-15,7112.830078125,7274.259765625,7072.35986328125,7259.02978515625,7259.02978515625,2523500000
+2018-11-16,7193.60009765625,7274.85986328125,7171.7001953125,7247.8701171875,7247.8701171875,2466980000
+2018-11-19,7217.240234375,7224.1201171875,7011.39990234375,7028.47998046875,7028.47998046875,2381430000
+2018-11-20,6867.43017578125,6994.75,6830.759765625,6908.81982421875,6908.81982421875,2672250000
+2018-11-21,6985.509765625,7029.93017578125,6951.6201171875,6972.25,6972.25,1867840000
+2018-11-23,6919.52001953125,6987.89013671875,6919.16015625,6938.97998046875,6938.97998046875,958950000
+2018-11-26,7026.5,7083.93017578125,7003.1201171875,7081.85009765625,7081.85009765625,2036910000
+2018-11-27,7041.22998046875,7105.14013671875,7014.35986328125,7082.7001953125,7082.7001953125,2076790000
+2018-11-28,7135.080078125,7292.7099609375,7090.97998046875,7291.58984375,7291.58984375,2413120000
+2018-11-29,7267.3701171875,7319.9599609375,7217.68994140625,7273.080078125,7273.080078125,2018190000
+2018-11-30,7279.2998046875,7332.7900390625,7255.68017578125,7330.5400390625,7330.5400390625,2547970000
+2018-12-03,7486.1298828125,7486.509765625,7392.22021484375,7441.509765625,7441.509765625,2643150000
+2018-12-04,7407.9501953125,7421.10986328125,7150.10986328125,7158.43017578125,7158.43017578125,2655720000
+2018-12-06,7017.0498046875,7189.52001953125,6984.33984375,7188.259765625,7188.259765625,2857650000
+2018-12-07,7163.490234375,7205.3701171875,6945.27001953125,6969.25,6969.25,2504680000
+2018-12-10,6959.6298828125,7047.6201171875,6878.990234375,7020.52001953125,7020.52001953125,2380270000
+2018-12-11,7121.66015625,7129.830078125,6983.009765625,7031.830078125,7031.830078125,2286810000
+2018-12-12,7127.0,7197.2900390625,7096.56005859375,7098.31005859375,7098.31005859375,2427080000
+2018-12-13,7135.27978515625,7154.64013671875,7034.81982421875,7070.330078125,7070.330078125,2162210000
+2018-12-14,6986.3701171875,7027.169921875,6898.990234375,6910.66015625,6910.66015625,2218330000
+2018-12-17,6886.4599609375,6931.81005859375,6710.009765625,6753.72998046875,6753.72998046875,2697400000
+2018-12-18,6809.81982421875,6847.27001953125,6733.7099609375,6783.91015625,6783.91015625,2623270000
+2018-12-19,6777.58984375,6868.85986328125,6586.5,6636.830078125,6636.830078125,2919140000
+2018-12-20,6607.759765625,6666.2001953125,6447.91015625,6528.41015625,6528.41015625,3282440000
+2018-12-21,6573.490234375,6586.68017578125,6304.6298828125,6332.990234375,6332.990234375,4571670000
+2018-12-24,6278.490234375,6355.18017578125,6190.169921875,6192.919921875,6192.919921875,1647440000
+2018-12-26,6257.85986328125,6555.52978515625,6214.33984375,6554.35986328125,6554.35986328125,2572890000
+2018-12-27,6457.18994140625,6583.009765625,6336.97021484375,6579.490234375,6579.490234375,2449110000
+2018-12-28,6616.7900390625,6684.18017578125,6529.22021484375,6584.52001953125,6584.52001953125,2216250000
+2018-12-31,6649.52001953125,6659.9599609375,6570.06005859375,6635.27978515625,6635.27978515625,2109320000
+2019-01-02,6506.91015625,6693.7099609375,6506.8798828125,6665.93994140625,6665.93994140625,2261800000
+2019-01-03,6584.77001953125,6600.2099609375,6457.1298828125,6463.5,6463.5,2631550000
+2019-01-04,6567.14013671875,6760.68994140625,6554.240234375,6738.85986328125,6738.85986328125,2596150000
+2019-01-07,6757.52978515625,6855.60009765625,6741.39990234375,6823.47021484375,6823.47021484375,2523450000
+2019-01-08,6893.43994140625,6909.580078125,6795.85986328125,6897.0,6897.0,2407340000
+2019-01-09,6923.06005859375,6985.22021484375,6899.56005859375,6957.080078125,6957.080078125,2434500000
+2019-01-10,6908.64990234375,6991.3701171875,6877.080078125,6986.06982421875,6986.06982421875,2190110000
+2019-01-11,6947.4599609375,6975.64990234375,6933.60009765625,6971.47998046875,6971.47998046875,2074310000
+2019-01-14,6908.02978515625,6936.22021484375,6887.47998046875,6905.919921875,6905.919921875,1960780000
+2019-01-15,6931.39013671875,7025.85009765625,6928.1201171875,7023.830078125,7023.830078125,2066090000
+2019-01-16,7033.75,7079.6298828125,7028.1201171875,7034.68994140625,7034.68994140625,2163730000
+2019-01-17,7010.1298828125,7113.9501953125,7003.6201171875,7084.4599609375,7084.4599609375,2149280000
+2019-01-18,7134.10009765625,7185.3798828125,7096.6201171875,7157.22998046875,7157.22998046875,2459920000
+2019-01-22,7109.56982421875,7110.16015625,6979.81005859375,7020.35986328125,7020.35986328125,2397660000
+2019-01-23,7061.64990234375,7084.85009765625,6953.22998046875,7025.77001953125,7025.77001953125,2288090000
+2019-01-24,7042.25,7078.9599609375,7029.9501953125,7073.4599609375,7073.4599609375,2419110000
+2019-01-25,7128.18017578125,7174.56005859375,7111.08984375,7164.85986328125,7164.85986328125,2446550000
+2019-01-28,7075.009765625,7086.2998046875,7034.25,7085.68017578125,7085.68017578125,2448790000
+2019-01-29,7087.490234375,7092.2900390625,7011.47021484375,7028.2900390625,7028.2900390625,2106370000
+2019-01-30,7094.7900390625,7201.31005859375,7065.56982421875,7183.080078125,7183.080078125,2569410000
+2019-01-31,7208.169921875,7303.1201171875,7205.9501953125,7281.740234375,7281.740234375,2947490000
+2019-02-01,7256.3701171875,7299.93994140625,7243.41015625,7263.8701171875,7263.8701171875,2398800000
+2019-02-04,7266.27978515625,7348.22998046875,7261.06982421875,7347.5400390625,7347.5400390625,2106030000
+2019-02-05,7356.33984375,7408.68017578125,7355.35986328125,7402.080078125,7402.080078125,2284960000
+2019-02-06,7400.43994140625,7410.77001953125,7346.72021484375,7375.27978515625,7375.27978515625,2179400000
+2019-02-07,7316.5,7336.740234375,7235.0498046875,7288.35009765625,7288.35009765625,2310700000
+2019-02-08,7232.2998046875,7299.43994140625,7225.14013671875,7298.2001953125,7298.2001953125,2102520000
+2019-02-11,7327.3701171875,7343.56005859375,7290.02978515625,7307.89990234375,7307.89990234375,1908490000
+2019-02-12,7358.85009765625,7419.43017578125,7349.7998046875,7414.6201171875,7414.6201171875,2140130000
+2019-02-13,7437.4599609375,7461.66015625,7413.83984375,7420.3798828125,7420.3798828125,2103840000
+2019-02-14,7390.25,7454.419921875,7375.7099609375,7426.9501953125,7426.9501953125,2117500000
+2019-02-15,7468.56982421875,7477.27978515625,7440.259765625,7472.41015625,7472.41015625,2263640000
+2019-02-19,7450.75,7507.7900390625,7450.27001953125,7486.77001953125,7486.77001953125,2124140000
+2019-02-20,7490.31005859375,7513.7001953125,7455.25,7489.06982421875,7489.06982421875,2202670000
+2019-02-21,7475.41015625,7485.75,7430.89013671875,7459.7099609375,7459.7099609375,2144680000
+2019-02-22,7481.6298828125,7527.5400390625,7479.009765625,7527.5400390625,7527.5400390625,2428560000
+2019-02-25,7585.2998046875,7602.68994140625,7551.60986328125,7554.4599609375,7554.4599609375,2399410000
+2019-02-26,7535.2900390625,7573.22021484375,7524.31005859375,7549.2998046875,7549.2998046875,2305760000
+2019-02-27,7526.419921875,7562.2900390625,7485.39013671875,7554.509765625,7554.509765625,2430790000
+2019-02-28,7533.31005859375,7561.89990234375,7516.47998046875,7532.52978515625,7532.52978515625,2676790000
+2019-03-01,7587.4501953125,7603.0400390625,7540.75,7595.35009765625,7595.35009765625,2490920000
+2019-03-04,7636.6201171875,7643.66015625,7501.56005859375,7577.56982421875,7577.56982421875,2582090000
+2019-03-05,7582.2900390625,7598.66015625,7543.5400390625,7576.35986328125,7576.35986328125,2166670000
+2019-03-06,7575.3798828125,7579.02001953125,7499.8701171875,7505.919921875,7505.919921875,2256550000
+2019-03-07,7483.7900390625,7489.080078125,7397.18994140625,7421.4599609375,7421.4599609375,2462690000
+2019-03-08,7334.35009765625,7411.52001953125,7332.919921875,7408.14013671875,7408.14013671875,2260950000
+2019-03-11,7442.56005859375,7558.22998046875,7442.39990234375,7558.06005859375,7558.06005859375,2248460000
+2019-03-12,7571.85009765625,7611.1298828125,7560.4599609375,7591.02978515625,7591.02978515625,2171620000
+2019-03-13,7621.3798828125,7677.06982421875,7619.4599609375,7643.41015625,7643.41015625,2379260000
+2019-03-14,7644.7900390625,7653.10009765625,7627.02001953125,7630.91015625,7630.91015625,2198900000
+2019-03-15,7658.41015625,7714.9599609375,7652.0400390625,7688.52978515625,7688.52978515625,3451860000
+2019-03-18,7696.3798828125,7737.669921875,7677.740234375,7714.47998046875,7714.47998046875,2302140000
+2019-03-19,7747.39990234375,7767.89013671875,7699.14990234375,7723.9501953125,7723.9501953125,2457920000
+2019-03-20,7721.9501953125,7779.240234375,7674.0400390625,7728.97021484375,7728.97021484375,2464230000
+2019-03-21,7705.43017578125,7850.10986328125,7705.43017578125,7838.9599609375,7838.9599609375,2502810000
+2019-03-22,7800.25,7817.830078125,7642.56982421875,7642.669921875,7642.669921875,2504740000
+2019-03-25,7618.97998046875,7662.3798828125,7579.2900390625,7637.5400390625,7637.5400390625,2162490000
+2019-03-26,7700.0,7738.169921875,7649.2099609375,7691.52001953125,7691.52001953125,2080350000
+2019-03-27,7702.0498046875,7712.83984375,7582.08984375,7643.3798828125,7643.3798828125,2244070000
+2019-03-28,7660.06982421875,7689.16015625,7619.81982421875,7669.169921875,7669.169921875,1922150000
+2019-03-29,7726.7099609375,7733.6201171875,7688.509765625,7729.31982421875,7729.31982421875,2311790000
+2019-04-01,7800.240234375,7831.4501953125,7777.08984375,7828.91015625,7828.91015625,2230050000
+2019-04-02,7824.60986328125,7854.919921875,7811.27978515625,7848.68994140625,7848.68994140625,2123250000
+2019-04-03,7891.18017578125,7938.259765625,7870.89990234375,7895.5498046875,7895.5498046875,2509630000
+2019-04-04,7894.259765625,7917.64990234375,7844.9599609375,7891.77978515625,7891.77978515625,2152640000
+2019-04-05,7914.509765625,7940.4501953125,7909.14013671875,7938.68994140625,7938.68994140625,2157050000
+2019-04-08,7924.89013671875,7955.89990234375,7891.85009765625,7953.8798828125,7953.8798828125,2075550000
+2019-04-09,7924.77001953125,7945.5498046875,7897.60986328125,7909.27978515625,7909.27978515625,2078800000
+2019-04-10,7922.72998046875,7965.330078125,7916.89990234375,7964.240234375,7964.240234375,2012290000
+2019-04-11,7975.2001953125,7975.2001953125,7933.41015625,7947.35986328125,7947.35986328125,1969480000
+2019-04-12,7984.14990234375,7992.08984375,7952.60986328125,7984.16015625,7984.16015625,1968900000
+2019-04-15,7987.16015625,7993.330078125,7933.56982421875,7976.009765625,7976.009765625,1827710000
+2019-04-16,8000.56982421875,8017.56005859375,7978.81005859375,8000.22998046875,8000.22998046875,2102740000
+2019-04-17,8044.97021484375,8052.39990234375,7973.3798828125,7996.080078125,7996.080078125,2317330000
+2019-04-18,7998.4501953125,8002.31005859375,7950.97021484375,7998.06005859375,7998.06005859375,2124630000
+2019-04-22,7969.3701171875,8017.14990234375,7965.89990234375,8015.27001953125,8015.27001953125,1790990000
+2019-04-23,8026.75,8128.8701171875,8023.81005859375,8120.81982421875,8120.81982421875,2099410000
+2019-04-24,8122.8798828125,8139.5498046875,8101.7001953125,8102.009765625,8102.009765625,2043310000
+2019-04-25,8150.85009765625,8151.83984375,8075.41015625,8118.68017578125,8118.68017578125,2073370000
+2019-04-26,8100.27978515625,8146.419921875,8060.89013671875,8146.39990234375,8146.39990234375,1982560000
+2019-04-29,8147.64990234375,8176.080078125,8136.41015625,8161.85009765625,8161.85009765625,1781860000
+2019-04-30,8104.91015625,8124.60986328125,8050.5498046875,8095.39013671875,8095.39013671875,2131850000
+2019-05-01,8132.93017578125,8146.0,8048.22998046875,8049.64013671875,8049.64013671875,2273540000
+2019-05-02,8046.47998046875,8094.06005859375,7976.77001953125,8036.77001953125,8036.77001953125,2211530000
+2019-05-03,8092.8798828125,8164.7099609375,8084.7998046875,8164.0,8164.0,2081080000
+2019-05-06,7981.85009765625,8135.5400390625,7981.85009765625,8123.2900390625,8123.2900390625,1979650000
+2019-05-07,8043.52001953125,8070.97021484375,7899.02001953125,7963.759765625,7963.759765625,2397600000
+2019-05-08,7946.240234375,8004.490234375,7923.35009765625,7943.31982421875,7943.31982421875,2214680000
+2019-05-09,7853.2099609375,7929.77978515625,7796.16015625,7910.58984375,7910.58984375,2549500000
+2019-05-10,7881.31005859375,7949.33984375,7759.33984375,7916.93994140625,7916.93994140625,2421470000
+2019-05-13,7720.06982421875,7760.830078125,7627.22021484375,7647.02001953125,7647.02001953125,2484820000
+2019-05-14,7689.66015625,7776.2001953125,7665.2998046875,7734.490234375,7734.490234375,2103140000
+2019-05-15,7682.7998046875,7838.72021484375,7682.240234375,7822.14990234375,7822.14990234375,2014080000
+2019-05-16,7832.580078125,7946.22998046875,7826.669921875,7898.0498046875,7898.0498046875,2168720000
+2019-05-17,7829.02978515625,7918.7099609375,7810.35009765625,7816.27978515625,7816.27978515625,2176380000
+2019-05-20,7714.06005859375,7747.27001953125,7678.35009765625,7702.3798828125,7702.3798828125,2130700000
+2019-05-21,7765.56982421875,7804.43994140625,7752.919921875,7785.72021484375,7785.72021484375,2000130000
+2019-05-22,7749.7998046875,7786.330078125,7738.35009765625,7750.83984375,7750.83984375,1884660000
+2019-05-23,7660.72021484375,7665.14990234375,7585.31982421875,7628.27978515625,7628.27978515625,2270530000
+2019-05-24,7675.56982421875,7694.14990234375,7631.25,7637.009765625,7637.009765625,1685230000
+2019-05-28,7655.66015625,7693.740234375,7603.759765625,7607.35009765625,7607.35009765625,2378470000
+2019-05-29,7553.02001953125,7581.10986328125,7503.93994140625,7547.31005859375,7547.31005859375,2282120000
+2019-05-30,7565.4599609375,7595.89990234375,7527.66015625,7567.72021484375,7567.72021484375,1875180000
+2019-05-31,7470.9501953125,7506.85986328125,7448.22998046875,7453.14990234375,7453.14990234375,2239420000
+2019-06-03,7441.2099609375,7457.66015625,7292.22021484375,7333.02001953125,7333.02001953125,2580670000
+2019-06-04,7413.93994140625,7529.5,7385.02001953125,7527.1201171875,7527.1201171875,2374130000
+2019-06-05,7585.68017578125,7589.47021484375,7498.169921875,7575.47998046875,7575.47998046875,2139290000
+2019-06-06,7582.240234375,7634.1201171875,7546.22021484375,7615.5498046875,7615.5498046875,2093470000
+2019-06-07,7652.97021484375,7767.02001953125,7647.91015625,7742.10009765625,7742.10009765625,2074120000
+2019-06-10,7798.8701171875,7895.43994140625,7795.759765625,7823.169921875,7823.169921875,2042340000
+2019-06-11,7901.0400390625,7909.990234375,7798.6298828125,7822.56982421875,7822.56982421875,2121150000
+2019-06-12,7803.1298828125,7819.16015625,7773.97021484375,7792.72021484375,7792.72021484375,1978930000
+2019-06-13,7822.56005859375,7848.35986328125,7813.60009765625,7837.1298828125,7837.1298828125,1848360000
+2019-06-14,7807.18994140625,7819.2099609375,7778.1201171875,7796.66015625,7796.66015625,1808370000
+2019-06-17,7819.43017578125,7865.97998046875,7812.60986328125,7845.02001953125,7845.02001953125,1950550000
+2019-06-18,7920.97998046875,8005.2099609375,7911.669921875,7953.8798828125,7953.8798828125,2250550000
+2019-06-19,7970.259765625,7998.58984375,7930.3798828125,7987.31982421875,7987.31982421875,2027520000
+2019-06-20,8087.4501953125,8088.8798828125,7996.8701171875,8051.33984375,8051.33984375,2108250000
+2019-06-21,8028.68994140625,8073.02001953125,8011.2001953125,8031.7099609375,8031.7099609375,2909540000
+2019-06-24,8040.580078125,8047.56005859375,8004.6298828125,8005.7001953125,8005.7001953125,2073470000
+2019-06-25,8005.27001953125,8007.31005859375,7879.14990234375,7884.72021484375,7884.72021484375,2132550000
+2019-06-26,7933.919921875,7974.27978515625,7903.06982421875,7909.97021484375,7909.97021484375,2122730000
+2019-06-27,7939.35986328125,7976.580078125,7935.47021484375,7967.759765625,7967.759765625,2083920000
+2019-06-28,7988.759765625,8010.14990234375,7961.4599609375,8006.240234375,8006.240234375,4101490000
+2019-07-01,8145.85009765625,8150.4501953125,8059.2900390625,8091.16015625,8091.16015625,2219030000
+2019-07-02,8086.64990234375,8109.3701171875,8063.10986328125,8109.08984375,8109.08984375,1956590000
+2019-07-03,8129.56982421875,8170.22998046875,8122.33984375,8170.22998046875,8170.22998046875,1548240000
+2019-07-05,8123.27978515625,8171.97021484375,8093.66015625,8161.7900390625,8161.7900390625,1690700000
+2019-07-08,8112.91015625,8161.7900390625,8078.39013671875,8098.3798828125,8098.3798828125,1957160000
+2019-07-09,8061.41015625,8146.97998046875,8061.31982421875,8141.72998046875,8141.72998046875,1871430000
+2019-07-10,8183.18994140625,8228.599609375,8160.56005859375,8202.5302734375,8202.5302734375,2066640000
+2019-07-11,8219.2802734375,8226.1796875,8171.6298828125,8196.0400390625,8196.0400390625,1970690000
+2019-07-12,8209.2001953125,8245.66015625,8201.51953125,8244.1396484375,8244.1396484375,1835960000
+2019-07-15,8263.1796875,8264.7802734375,8236.26953125,8258.1904296875,8258.1904296875,1790770000
+2019-07-16,8251.66015625,8259.75,8204.23046875,8222.7998046875,8222.7998046875,1947010000
+2019-07-17,8224.0,8230.669921875,8184.66015625,8185.2099609375,8185.2099609375,1887120000
+2019-07-18,8151.759765625,8215.580078125,8135.1201171875,8207.240234375,8207.240234375,2063790000
+2019-07-19,8241.33984375,8245.7802734375,8144.6298828125,8146.490234375,8146.490234375,1893050000
+2019-07-22,8171.990234375,8218.419921875,8171.5400390625,8204.1396484375,8204.1396484375,1860440000
+2019-07-23,8242.5,8251.830078125,8193.8896484375,8251.400390625,8251.400390625,1845050000
+2019-07-24,8227.3603515625,8321.8095703125,8226.5,8321.5,8321.5,1953670000
+2019-07-25,8294.6796875,8295.9501953125,8233.400390625,8238.5400390625,8238.5400390625,2058090000
+2019-07-26,8294.2998046875,8339.6396484375,8291.1201171875,8330.2099609375,8330.2099609375,1975110000
+2019-07-29,8325.099609375,8325.2802734375,8247.3701171875,8293.330078125,8293.330078125,1882980000
+2019-07-30,8231.76953125,8295.4599609375,8228.01953125,8273.6103515625,8273.6103515625,1893610000
+2019-07-31,8290.7998046875,8299.830078125,8110.02001953125,8175.419921875,8175.419921875,2679230000
+2019-08-01,8190.56005859375,8311.0400390625,8080.52001953125,8111.1201171875,8111.1201171875,2815420000
+2019-08-02,8056.419921875,8068.7998046875,7953.669921875,8004.06982421875,8004.06982421875,2262550000
+2019-08-05,7823.330078125,7836.4501953125,7662.89990234375,7726.0400390625,7726.0400390625,2661780000
+2019-08-06,7804.509765625,7845.009765625,7739.56982421875,7833.27001953125,7833.27001953125,2217620000
+2019-08-07,7747.27001953125,7881.3798828125,7702.419921875,7862.830078125,7862.830078125,2470170000
+2019-08-08,7921.58984375,8041.1201171875,7896.14990234375,8039.16015625,8039.16015625,2442950000
+2019-08-09,7997.18994140625,8020.56005859375,7910.35009765625,7959.14013671875,7959.14013671875,2221180000
+2019-08-12,7907.490234375,7924.990234375,7833.7900390625,7863.41015625,7863.41015625,2068920000
+2019-08-13,7852.3701171875,8065.240234375,7851.580078125,8016.35986328125,8016.35986328125,2353570000
+2019-08-14,7877.330078125,7900.27978515625,7762.8701171875,7773.93994140625,7773.93994140625,2543670000
+2019-08-15,7790.2001953125,7805.93017578125,7716.5498046875,7766.6201171875,7766.6201171875,2190810000
+2019-08-16,7828.35009765625,7907.52001953125,7828.35009765625,7895.990234375,7895.990234375,2018710000
+2019-08-19,8006.18017578125,8026.75,7895.990234375,8002.81005859375,8002.81005859375,1946440000
+2019-08-20,7989.35986328125,8010.580078125,7948.08984375,7948.56005859375,7948.56005859375,1750730000
+2019-08-21,8017.06982421875,8036.93994140625,7998.5,8020.2099609375,8020.2099609375,1721410000
+2019-08-22,8038.7900390625,8048.580078125,7937.1201171875,7991.39013671875,7991.39013671875,1780760000
+2019-08-23,7943.64990234375,8005.33984375,7730.77001953125,7751.77001953125,7751.77001953125,2214370000
+2019-08-26,7829.580078125,7856.0400390625,7789.0498046875,7853.740234375,7853.740234375,1691990000
+2019-08-27,7908.77978515625,7916.830078125,7795.18017578125,7826.9501953125,7826.9501953125,1914930000
+2019-08-28,7798.35009765625,7866.8701171875,7766.669921875,7856.8798828125,7856.8798828125,1663450000
+2019-08-29,7945.77978515625,7992.2900390625,7925.830078125,7973.39013671875,7973.39013671875,1703760000
+2019-08-30,8015.16015625,8017.91015625,7914.740234375,7962.8798828125,7962.8798828125,1668110000
+2019-09-03,7906.43994140625,7940.3701171875,7847.31982421875,7874.16015625,7874.16015625,1938780000
+2019-09-04,7949.81005859375,7981.41015625,7928.93994140625,7976.8798828125,7976.8798828125,1893740000
+2019-09-05,8061.2900390625,8134.419921875,8061.2900390625,8116.830078125,8116.830078125,2108700000
+2019-09-06,8125.580078125,8134.39013671875,8098.52001953125,8103.06982421875,8103.06982421875,1878730000
+2019-09-09,8130.91015625,8131.66015625,8052.33984375,8087.43994140625,8087.43994140625,2186660000
+2019-09-10,8049.97998046875,8086.52978515625,8001.68017578125,8084.16015625,8084.16015625,2366080000
+2019-09-11,8091.68017578125,8169.68017578125,8081.56005859375,8169.68017578125,8169.68017578125,2322610000
+2019-09-12,8206.580078125,8243.7998046875,8176.72998046875,8194.4697265625,8194.4697265625,2228100000
+2019-09-13,8190.56982421875,8210.2001953125,8165.47021484375,8176.7099609375,8176.7099609375,1984570000
+2019-09-16,8121.64013671875,8165.330078125,8121.25,8153.5400390625,8153.5400390625,1876540000
+2019-09-17,8148.64990234375,8188.22998046875,8139.81982421875,8186.02001953125,8186.02001953125,1857350000
+2019-09-18,8174.6201171875,8179.8701171875,8086.22021484375,8177.39013671875,8177.39013671875,2045590000
+2019-09-19,8193.58984375,8237.4296875,8174.31982421875,8182.8798828125,8182.8798828125,1818430000
+2019-09-20,8184.8798828125,8202.8203125,8086.16015625,8117.669921875,8117.669921875,3363230000
+2019-09-23,8106.490234375,8135.81005859375,8085.33984375,8112.4599609375,8112.4599609375,1781750000
+2019-09-24,8147.22998046875,8158.830078125,7969.64990234375,7993.6298828125,7993.6298828125,2310940000
+2019-09-25,7990.66015625,8095.0,7935.56982421875,8077.3798828125,8077.3798828125,2022080000
+2019-09-26,8070.1201171875,8072.10986328125,7991.02001953125,8030.66015625,8030.66015625,1886310000
+2019-09-27,8047.10986328125,8051.830078125,7890.27978515625,7939.6298828125,7939.6298828125,2041250000
+2019-09-30,7964.08984375,8012.16015625,7949.6298828125,7999.33984375,7999.33984375,1809050000
+2019-10-01,8026.830078125,8062.5,7906.2900390625,7908.68017578125,7908.68017578125,2250500000
+2019-10-02,7851.1298828125,7852.7001953125,7744.9599609375,7785.25,7785.25,2503630000
+2019-10-03,7787.02001953125,7872.259765625,7700.0,7872.259765625,7872.259765625,2157220000
+2019-10-04,7908.43994140625,7986.6201171875,7899.39013671875,7982.47021484375,7982.47021484375,1748000000
+2019-10-07,7956.41015625,8013.31005859375,7942.080078125,7956.2900390625,7956.2900390625,1759580000
+2019-10-08,7898.27001953125,7921.8798828125,7823.72998046875,7823.77978515625,7823.77978515625,1943700000
+2019-10-09,7895.9599609375,7930.919921875,7873.52001953125,7903.740234375,7903.740234375,1563500000
+2019-10-10,7904.56005859375,7982.83984375,7899.81005859375,7950.77978515625,7950.77978515625,1793470000
+2019-10-11,8047.33984375,8115.7998046875,8046.7998046875,8057.0400390625,8057.0400390625,2184790000
+2019-10-14,8044.35009765625,8069.85009765625,8036.41015625,8048.64990234375,8048.64990234375,1423700000
+2019-10-15,8074.85009765625,8166.18017578125,8071.81005859375,8148.7099609375,8148.7099609375,1841660000
+2019-10-16,8119.81005859375,8146.14990234375,8103.3798828125,8124.18017578125,8124.18017578125,1900010000
+2019-10-17,8176.91015625,8183.64013671875,8131.25,8156.85009765625,8156.85009765625,1864020000
+2019-10-18,8149.85009765625,8157.35986328125,8045.3701171875,8089.5400390625,8089.5400390625,2020020000
+2019-10-21,8137.419921875,8164.14013671875,8117.259765625,8162.990234375,8162.990234375,1756640000
+2019-10-22,8188.1201171875,8194.6201171875,8101.97998046875,8104.2998046875,8104.2998046875,1850870000
+2019-10-23,8090.240234375,8122.8798828125,8078.35009765625,8119.7900390625,8119.7900390625,1822180000
+2019-10-24,8180.0400390625,8187.83984375,8137.66015625,8185.7998046875,8185.7998046875,1893620000
+2019-10-25,8150.58984375,8249.9697265625,8150.58984375,8243.1201171875,8243.1201171875,1911580000
+2019-10-28,8285.76953125,8335.5595703125,8285.26953125,8325.990234375,8325.990234375,1959920000
+2019-10-29,8313.349609375,8319.2900390625,8275.1396484375,8276.849609375,8276.849609375,1842720000
+2019-10-30,8284.2802734375,8315.5,8241.7001953125,8303.98046875,8303.98046875,1936060000
+2019-10-31,8314.3798828125,8321.7998046875,8248.8095703125,8292.3603515625,8292.3603515625,2276140000
+2019-11-01,8335.0498046875,8386.75,8326.5595703125,8386.400390625,8386.400390625,2071350000
+2019-11-04,8445.5,8451.3701171875,8421.2998046875,8433.2001953125,8433.2001953125,2166830000
+2019-11-05,8446.6201171875,8457.3896484375,8421.0498046875,8434.6796875,8434.6796875,2327420000
+2019-11-06,8426.5703125,8426.5703125,8379.330078125,8410.6298828125,8410.6298828125,2342570000
+2019-11-07,8455.1103515625,8483.16015625,8415.8701171875,8434.51953125,8434.51953125,2403680000
+2019-11-08,8422.669921875,8475.5703125,8405.8896484375,8475.3095703125,8475.3095703125,1982140000
+2019-11-11,8431.259765625,8467.2900390625,8425.48046875,8464.2802734375,8464.2802734375,1719300000
+2019-11-12,8471.0703125,8514.83984375,8462.990234375,8486.08984375,8486.08984375,2001440000
+2019-11-13,8455.01953125,8496.900390625,8451.33984375,8482.099609375,8482.099609375,2180010000
+2019-11-14,8461.0595703125,8485.3603515625,8441.580078125,8479.01953125,8479.01953125,2113840000
+2019-11-15,8524.48046875,8540.830078125,8506.7998046875,8540.830078125,8540.830078125,2199480000
+2019-11-18,8529.16015625,8559.7802734375,8503.6201171875,8549.9404296875,8549.9404296875,2053260000
+2019-11-19,8578.01953125,8589.759765625,8536.73046875,8570.66015625,8570.66015625,2094030000
+2019-11-20,8543.5703125,8578.26953125,8468.6298828125,8526.73046875,8526.73046875,2608780000
+2019-11-21,8527.8701171875,8530.73046875,8487.2900390625,8506.2099609375,8506.2099609375,2073720000
+2019-11-22,8530.5400390625,8535.4599609375,8477.490234375,8519.8798828125,8519.8798828125,1885730000
+2019-11-25,8559.650390625,8633.150390625,8559.650390625,8632.490234375,8632.490234375,2262750000
+2019-11-26,8635.400390625,8659.73046875,8625.6201171875,8647.9296875,8647.9296875,2439370000
+2019-11-27,8669.58984375,8705.91015625,8662.580078125,8705.1796875,8705.1796875,1748520000
+2019-11-29,8682.009765625,8697.3203125,8664.0400390625,8665.4697265625,8665.4697265625,1099090000
+2019-12-02,8672.83984375,8672.83984375,8540.16015625,8567.990234375,8567.990234375,2240300000
+2019-12-03,8460.7197265625,8523.98046875,8435.400390625,8520.6396484375,8520.6396484375,2318760000
+2019-12-04,8557.4501953125,8584.8798828125,8552.3798828125,8566.669921875,8566.669921875,2158870000
+2019-12-05,8587.9296875,8588.8896484375,8541.919921875,8570.7001953125,8570.7001953125,2133380000
+2019-12-06,8634.25,8665.4404296875,8630.580078125,8656.5302734375,8656.5302734375,2057020000
+2019-12-09,8650.8603515625,8678.849609375,8619.76953125,8621.830078125,8621.830078125,2123870000
+2019-12-10,8623.5595703125,8650.759765625,8600.8203125,8616.1796875,8616.1796875,2058760000
+2019-12-11,8631.1201171875,8658.48046875,8622.3603515625,8654.0498046875,8654.0498046875,1982080000
+2019-12-12,8645.3603515625,8745.8203125,8633.599609375,8717.3203125,8717.3203125,2396400000
+2019-12-13,8713.91015625,8768.8701171875,8697.580078125,8734.8798828125,8734.8798828125,2219630000
+2019-12-16,8791.3095703125,8833.4501953125,8789.76953125,8814.23046875,8814.23046875,2368050000
+2019-12-17,8829.4697265625,8831.990234375,8804.599609375,8823.3603515625,8823.3603515625,2382450000
+2019-12-18,8834.650390625,8848.759765625,8820.419921875,8827.740234375,8827.740234375,2742330000
+2019-12-19,8838.9697265625,8888.1298828125,8838.9697265625,8887.2197265625,8887.2197265625,2446890000
+2019-12-20,8911.83984375,8931.91015625,8901.8701171875,8924.9599609375,8924.9599609375,3830200000
+2019-12-23,8950.2001953125,8956.6396484375,8934.5498046875,8945.650390625,8945.650390625,2028670000
+2019-12-24,8955.009765625,8957.1201171875,8934.3603515625,8952.8798828125,8952.8798828125,1014530000
+2019-12-26,8970.2099609375,9022.4599609375,8968.4599609375,9022.3896484375,9022.3896484375,1639960000
+2019-12-27,9049.4697265625,9052.0,8987.3203125,9006.6201171875,9006.6201171875,1833740000
+2019-12-30,9004.4501953125,9006.3603515625,8909.1904296875,8945.990234375,8945.990234375,2051320000
+2019-12-31,8918.740234375,8975.3603515625,8912.76953125,8972.599609375,8972.599609375,2186830000
+2020-01-02,9039.4599609375,9093.4296875,9010.8896484375,9092.1904296875,9092.1904296875,2862700000
+2020-01-03,8976.4296875,9065.759765625,8976.4296875,9020.76953125,9020.76953125,2586520000
+2020-01-06,8943.5,9072.41015625,8943.5,9071.4697265625,9071.4697265625,2810450000
+2020-01-07,9076.6396484375,9091.9296875,9042.5498046875,9068.580078125,9068.580078125,2381740000
+2020-01-08,9068.0302734375,9168.8896484375,9059.3798828125,9129.240234375,9129.240234375,2472620000
+2020-01-09,9202.26953125,9215.9501953125,9158.5,9203.4296875,9203.4296875,2540960000
+2020-01-10,9232.9501953125,9235.2001953125,9164.66015625,9178.8603515625,9178.8603515625,2382900000
+2020-01-13,9213.7197265625,9274.490234375,9193.0595703125,9273.9296875,9273.9296875,2536820000
+2020-01-14,9270.6103515625,9298.330078125,9226.490234375,9251.330078125,9251.330078125,2553160000
+2020-01-15,9253.759765625,9298.8203125,9231.1396484375,9258.7001953125,9258.7001953125,2443220000
+2020-01-16,9313.4501953125,9357.919921875,9301.3203125,9357.1298828125,9357.1298828125,2312110000
+2020-01-17,9392.3701171875,9393.48046875,9346.8095703125,9388.9404296875,9388.9404296875,2542540000
+2020-01-21,9361.0703125,9397.580078125,9350.2001953125,9370.8095703125,9370.8095703125,2686610000
+2020-01-22,9413.6103515625,9439.2900390625,9375.1298828125,9383.76953125,9383.76953125,2454580000
+2020-01-23,9377.7197265625,9409.2001953125,9334.1298828125,9402.48046875,9402.48046875,2465850000
+2020-01-24,9446.2099609375,9451.4296875,9273.23046875,9314.91015625,9314.91015625,2622970000
+2020-01-27,9092.4599609375,9185.4501953125,9088.0400390625,9139.3095703125,9139.3095703125,2593910000
+2020-01-28,9201.8203125,9288.8701171875,9182.330078125,9269.6796875,9269.6796875,2169020000
+2020-01-29,9318.259765625,9329.1201171875,9249.0400390625,9275.16015625,9275.16015625,2234620000
+2020-01-30,9211.150390625,9303.0,9185.1796875,9298.9296875,9298.9296875,2345370000
+2020-01-31,9324.330078125,9324.7998046875,9123.2197265625,9150.9404296875,9150.9404296875,2696090000
+2020-02-03,9190.7197265625,9299.849609375,9188.5498046875,9273.400390625,9273.400390625,2427320000
+2020-02-04,9398.3896484375,9485.3798828125,9374.0498046875,9467.9697265625,9467.9697265625,2447340000
+2020-02-05,9574.099609375,9574.9404296875,9454.9296875,9508.6796875,9508.6796875,2470240000
+2020-02-06,9540.98046875,9575.66015625,9505.6796875,9572.150390625,9572.150390625,2313860000
+2020-02-07,9526.6396484375,9570.08984375,9496.5302734375,9520.509765625,9520.509765625,2243720000
+2020-02-10,9493.6298828125,9628.66015625,9493.6298828125,9628.3896484375,9628.3896484375,2187520000
+2020-02-11,9680.8896484375,9714.740234375,9617.2099609375,9638.9404296875,9638.9404296875,2450070000
+2020-02-12,9688.599609375,9728.76953125,9666.6904296875,9725.9599609375,9725.9599609375,2366510000
+2020-02-13,9657.0400390625,9748.3203125,9650.01953125,9711.9697265625,9711.9697265625,2254870000
+2020-02-14,9728.900390625,9746.3603515625,9693.0498046875,9731.1796875,9731.1796875,2226720000
+2020-02-18,9679.0400390625,9747.6796875,9675.7998046875,9732.740234375,9732.740234375,2279420000
+2020-02-19,9782.8095703125,9838.3701171875,9777.099609375,9817.1796875,9817.1796875,2470860000
+2020-02-20,9799.2001953125,9820.8603515625,9636.9404296875,9750.9697265625,9750.9697265625,2745730000
+2020-02-21,9708.009765625,9715.9501953125,9542.330078125,9576.58984375,9576.58984375,2750160000
+2020-02-24,9188.4404296875,9322.8798828125,9166.009765625,9221.2802734375,9221.2802734375,3188590000
+2020-02-25,9301.2001953125,9315.259765625,8940.490234375,8965.6103515625,8965.6103515625,3595520000
+2020-02-26,9011.5498046875,9148.3203125,8927.7998046875,8980.7802734375,8980.7802734375,3587950000
+2020-02-27,8744.0302734375,8904.1103515625,8562.0498046875,8566.48046875,8566.48046875,4559900000
+2020-02-28,8269.740234375,8591.8203125,8264.16015625,8567.3701171875,8567.3701171875,5320020000
+2020-03-02,8667.1396484375,8952.8095703125,8543.349609375,8952.169921875,8952.169921875,4249020000
+2020-03-03,8965.099609375,9070.3203125,8602.8896484375,8684.08984375,8684.08984375,4336700000
+2020-03-04,8834.099609375,9019.9599609375,8757.66015625,9018.08984375,9018.08984375,3634760000
+2020-03-05,8790.08984375,8921.080078125,8677.3896484375,8738.58984375,8738.58984375,3763860000
+2020-03-06,8469.01953125,8612.3603515625,8375.1298828125,8575.6201171875,8575.6201171875,4292730000
+2020-03-09,7957.93017578125,8243.3095703125,7943.16015625,7950.68017578125,7950.68017578125,4554110000
+2020-03-10,8219.759765625,8347.400390625,7930.43017578125,8344.25,8344.25,4447260000
+2020-03-11,8136.25,8181.35986328125,7850.9501953125,7952.0498046875,7952.0498046875,4302610000
+2020-03-12,7398.580078125,7712.330078125,7194.669921875,7201.7998046875,7201.7998046875,5099350000
+2020-03-13,7610.39013671875,7875.93017578125,7219.08984375,7874.8798828125,7874.8798828125,4701070000
+2020-03-16,7392.72998046875,7422.2001953125,6882.85986328125,6904.58984375,6904.58984375,4618120000
+2020-03-17,7072.0,7406.22998046875,6828.91015625,7334.77978515625,7334.77978515625,4920210000
+2020-03-18,6902.31982421875,7182.830078125,6686.35986328125,6989.83984375,6989.83984375,4935000000
+2020-03-19,6996.4501953125,7341.3798828125,6858.3798828125,7150.580078125,7150.580078125,4778490000
+2020-03-20,7248.06982421875,7354.43994140625,6854.669921875,6879.52001953125,6879.52001953125,5260300000
+2020-03-23,6847.27978515625,6984.93994140625,6631.419921875,6860.669921875,6860.669921875,4348410000
+2020-03-24,7196.14990234375,7418.3701171875,7169.85986328125,7417.85986328125,7417.85986328125,4441080000
+2020-03-25,7421.35986328125,7671.2099609375,7276.39990234375,7384.2998046875,7384.2998046875,4683630000
+2020-03-26,7462.2099609375,7809.830078125,7462.2099609375,7797.5400390625,7797.5400390625,4014670000
+2020-03-27,7554.25,7716.240234375,7491.14013671875,7502.3798828125,7502.3798828125,3989120000
+2020-03-30,7583.4599609375,7784.35009765625,7539.97021484375,7774.14990234375,7774.14990234375,3870770000
+2020-03-31,7740.06005859375,7880.31005859375,7642.85986328125,7700.10009765625,7700.10009765625,4078960000
+2020-04-01,7459.5,7566.3701171875,7301.97998046875,7360.580078125,7360.580078125,3700040000
+2020-04-02,7317.4501953125,7501.7001953125,7307.9501953125,7487.31005859375,7487.31005859375,3622170000
+2020-04-03,7477.27001953125,7518.72021484375,7288.10986328125,7373.080078125,7373.080078125,3294260000
+2020-04-06,7660.169921875,7938.330078125,7617.7900390625,7913.240234375,7913.240234375,3849130000
+2020-04-07,8129.990234375,8146.43017578125,7881.22021484375,7887.259765625,7887.259765625,4085960000
+2020-04-08,7975.72021484375,8114.43017578125,7901.93994140625,8090.89990234375,8090.89990234375,3487440000
+2020-04-09,8169.009765625,8227.91015625,8072.31982421875,8153.580078125,8153.580078125,4145460000
+2020-04-13,8127.68994140625,8200.4404296875,8035.9501953125,8192.419921875,8192.419921875,3184660000
+2020-04-14,8353.2099609375,8531.1103515625,8338.080078125,8515.740234375,8515.740234375,3767410000
+2020-04-15,8355.9599609375,8464.66015625,8308.7900390625,8393.1796875,8393.1796875,3347920000
+2020-04-16,8479.1103515625,8560.16015625,8393.26953125,8532.3603515625,8532.3603515625,4057800000
+2020-04-17,8667.48046875,8670.2998046875,8531.6904296875,8650.1396484375,8650.1396484375,4348310000
+2020-04-20,8553.3798828125,8684.91015625,8553.3798828125,8560.73046875,8560.73046875,3827370000
+2020-04-21,8460.6904296875,8480.2900390625,8215.6904296875,8263.23046875,8263.23046875,3788180000
+2020-04-22,8434.5498046875,8537.3095703125,8404.5400390625,8495.3798828125,8495.3798828125,3041520000
+2020-04-23,8528.83984375,8635.23046875,8475.2001953125,8494.75,8494.75,3759890000
+2020-04-24,8530.080078125,8642.9296875,8464.419921875,8634.51953125,8634.51953125,3696020000
+2020-04-27,8717.98046875,8754.5703125,8697.3701171875,8730.16015625,8730.16015625,3694980000
+2020-04-28,8825.6904296875,8830.5703125,8600.7001953125,8607.73046875,8607.73046875,3730350000
+2020-04-29,8802.7001953125,8957.26953125,8765.009765625,8914.7099609375,8914.7099609375,4407140000
+2020-04-30,8911.01953125,8926.1103515625,8825.830078125,8889.5498046875,8889.5498046875,4335660000
+2020-05-01,8681.2900390625,8754.4599609375,8566.83984375,8604.9501953125,8604.9501953125,3741300000
+2020-05-04,8555.3203125,8715.8203125,8537.830078125,8710.7099609375,8710.7099609375,3443140000
+2020-05-05,8809.66015625,8909.9599609375,8781.3095703125,8809.1201171875,8809.1201171875,3933550000
+2020-05-06,8874.7001953125,8933.25,8819.3701171875,8854.3896484375,8854.3896484375,3656750000
+2020-05-07,8973.7802734375,9015.990234375,8932.8603515625,8979.66015625,8979.66015625,3787220000
+2020-05-08,9056.8896484375,9125.98046875,9018.2099609375,9121.3203125,9121.3203125,3813630000
+2020-05-11,9054.91015625,9241.919921875,9053.169921875,9192.33984375,9192.33984375,3925450000
+2020-05-12,9225.150390625,9250.9599609375,9000.0703125,9002.5498046875,9002.5498046875,4336510000
+2020-05-13,9006.0498046875,9074.16015625,8752.6796875,8863.169921875,8863.169921875,4273210000
+2020-05-14,8788.0400390625,8945.7099609375,8705.25,8943.7197265625,8943.7197265625,3965970000
+2020-05-15,8839.990234375,9018.400390625,8821.3798828125,9014.5595703125,9014.5595703125,4240690000
+2020-05-18,9177.150390625,9267.2197265625,9154.349609375,9234.830078125,9234.830078125,4341820000
+2020-05-19,9227.4599609375,9317.25,9183.25,9185.099609375,9185.099609375,4193550000
+2020-05-20,9305.6201171875,9392.8203125,9304.2001953125,9375.7802734375,9375.7802734375,4315500000
+2020-05-21,9375.1904296875,9405.25,9254.849609375,9284.8798828125,9284.8798828125,3745270000
+2020-05-22,9278.5498046875,9328.2802734375,9239.41015625,9324.58984375,9324.58984375,3668070000
+2020-05-26,9501.2099609375,9501.2099609375,9333.16015625,9340.2197265625,9340.2197265625,4448950000
+2020-05-27,9346.1201171875,9414.6201171875,9144.2802734375,9412.3603515625,9412.3603515625,4489110000
+2020-05-28,9392.990234375,9523.6396484375,9345.2802734375,9368.990234375,9368.990234375,4113660000
+2020-05-29,9382.349609375,9505.5498046875,9324.73046875,9489.8701171875,9489.8701171875,4742290000
+2020-06-01,9471.419921875,9571.2802734375,9462.3203125,9552.0498046875,9552.0498046875,3847770000
+2020-06-02,9566.5302734375,9611.2197265625,9472.080078125,9608.3798828125,9608.3798828125,3990080000
+2020-06-03,9651.8603515625,9707.7802734375,9627.169921875,9682.91015625,9682.91015625,4679030000
+2020-06-04,9649.650390625,9716.1396484375,9560.41015625,9615.8095703125,9615.8095703125,6141320000
+2020-06-05,9703.5400390625,9845.6904296875,9685.349609375,9814.080078125,9814.080078125,6607730000
+2020-06-08,9823.4404296875,9927.1298828125,9780.6103515625,9924.75,9924.75,6197330000
+2020-06-09,9867.1904296875,10002.5,9863.26953125,9953.75,9953.75,5319450000
+2020-06-10,10012.3203125,10086.8896484375,9962.580078125,10020.349609375,10020.349609375,5170860000
+2020-06-11,9791.240234375,9868.080078125,9491.3095703125,9492.73046875,9492.73046875,5300850000
+2020-06-12,9715.8701171875,9768.6396484375,9413.6201171875,9588.8095703125,9588.8095703125,4388990000
+2020-06-15,9426.900390625,9756.0703125,9403.0,9726.01953125,9726.01953125,4476010000
+2020-06-16,9949.7802734375,9963.6298828125,9748.3798828125,9895.8701171875,9895.8701171875,4669320000
+2020-06-17,9943.3095703125,9991.2099609375,9891.8095703125,9910.5302734375,9910.5302734375,4279700000
+2020-06-18,9892.48046875,9959.2001953125,9885.66015625,9943.0498046875,9943.0498046875,4335320000
+2020-06-19,10042.1298828125,10053.91015625,9872.9404296875,9946.1201171875,9946.1201171875,6093830000
+2020-06-22,9945.490234375,10059.6103515625,9916.599609375,10056.48046875,10056.48046875,4506960000
+2020-06-23,10130.830078125,10221.849609375,10112.4404296875,10131.3701171875,10131.3701171875,5755170000
+2020-06-24,10092.919921875,10137.5,9842.2197265625,9909.169921875,9909.169921875,5589130000
+2020-06-25,9899.3603515625,10023.2802734375,9810.4697265625,10017.0,10017.0,4779640000
+2020-06-26,9995.1201171875,10000.669921875,9749.0703125,9757.2197265625,9757.2197265625,7309380000
+2020-06-29,9771.7197265625,9877.33984375,9663.6103515625,9874.150390625,9874.150390625,4336290000
+2020-06-30,9875.2900390625,10085.58984375,9863.669921875,10058.76953125,10058.76953125,4510190000
+2020-07-01,10063.669921875,10197.1904296875,10048.0400390625,10154.6298828125,10154.6298828125,4624430000
+2020-07-02,10268.669921875,10310.3603515625,10194.0595703125,10207.6298828125,10207.6298828125,4038920000
+2020-07-06,10360.3798828125,10462.0498046875,10354.98046875,10433.650390625,10433.650390625,4570260000
+2020-07-07,10412.4599609375,10518.98046875,10337.98046875,10343.8896484375,10343.8896484375,4337130000
+2020-07-08,10409.349609375,10494.6298828125,10350.9599609375,10492.5,10492.5,4030210000
+2020-07-09,10563.7197265625,10578.099609375,10379.91015625,10547.75,10547.75,4013180000
+2020-07-10,10545.91015625,10622.349609375,10447.009765625,10617.4404296875,10617.4404296875,3537510000
+2020-07-13,10729.919921875,10824.7802734375,10368.0400390625,10390.83984375,10390.83984375,4851880000
+2020-07-14,10310.25,10497.830078125,10182.4599609375,10488.580078125,10488.580078125,4461770000
+2020-07-15,10576.7197265625,10604.669921875,10420.5400390625,10550.490234375,10550.490234375,4647070000
+2020-07-16,10443.8701171875,10499.7900390625,10364.3896484375,10473.830078125,10473.830078125,4277760000
+2020-07-17,10500.51953125,10532.6201171875,10421.2099609375,10503.1904296875,10503.1904296875,4361480000
+2020-07-20,10526.01953125,10783.7998046875,10488.0400390625,10767.08984375,10767.08984375,4314630000
+2020-07-21,10837.8798828125,10839.9296875,10650.4599609375,10680.3603515625,10680.3603515625,5350750000
+2020-07-22,10687.580078125,10745.3203125,10627.4501953125,10706.1298828125,10706.1298828125,4128960000
+2020-07-23,10689.5,10728.1201171875,10407.8701171875,10461.419921875,10461.419921875,4501540000
+2020-07-24,10294.41015625,10418.75,10217.3095703125,10363.1796875,10363.1796875,4233390000
+2020-07-27,10421.7001953125,10546.4404296875,10399.8603515625,10536.26953125,10536.26953125,4244570000
+2020-07-28,10509.2001953125,10523.6396484375,10397.8701171875,10402.08984375,10402.08984375,3894660000
+2020-07-29,10474.7001953125,10567.91015625,10464.0,10542.9404296875,10542.9404296875,4009640000
+2020-07-30,10450.1201171875,10609.58984375,10412.08984375,10587.8095703125,10587.8095703125,4185810000
+2020-07-31,10741.4697265625,10747.7998046875,10557.7001953125,10745.26953125,10745.26953125,4438730000
+2020-08-03,10848.6396484375,10927.5595703125,10831.150390625,10902.7998046875,10902.7998046875,4203890000
+2020-08-04,10897.8896484375,10941.91015625,10852.900390625,10941.169921875,10941.169921875,4016520000
+2020-08-05,10967.8701171875,11002.1103515625,10943.7197265625,10998.400390625,10998.400390625,4160740000
+2020-08-06,10989.98046875,11121.1904296875,10963.41015625,11108.0703125,11108.0703125,4120000000
+2020-08-07,11072.5302734375,11126.0400390625,10920.3701171875,11010.98046875,11010.98046875,4263930000
+2020-08-10,11033.73046875,11040.240234375,10849.4599609375,10968.3603515625,10968.3603515625,4048420000
+2020-08-11,10942.66015625,10989.419921875,10762.7099609375,10782.8203125,10782.8203125,4331770000
+2020-08-12,10878.1201171875,11036.7197265625,10877.16015625,11012.240234375,11012.240234375,3745230000
+2020-08-13,11026.8603515625,11124.849609375,11007.5,11042.5,11042.5,3480470000
+2020-08-14,11042.240234375,11058.4404296875,10972.0595703125,11019.2998046875,11019.2998046875,3514260000
+2020-08-17,11083.25,11144.5302734375,11080.2998046875,11129.73046875,11129.73046875,3214870000
+2020-08-18,11170.75,11230.6201171875,11103.830078125,11210.83984375,11210.83984375,3228590000
+2020-08-19,11214.7998046875,11257.419921875,11132.099609375,11146.4599609375,11146.4599609375,3496480000
+2020-08-20,11096.400390625,11283.6201171875,11090.0302734375,11264.9501953125,11264.9501953125,4215130000
+2020-08-21,11258.4404296875,11326.2099609375,11245.4404296875,11311.7998046875,11311.7998046875,3929290000
+2020-08-24,11449.25,11462.0498046875,11297.5302734375,11379.7197265625,11379.7197265625,3907310000
+2020-08-25,11370.23046875,11468.259765625,11343.0400390625,11466.4697265625,11466.4697265625,3475280000
+2020-08-26,11516.6201171875,11672.0498046875,11507.4599609375,11665.0595703125,11665.0595703125,3471520000
+2020-08-27,11688.1904296875,11730.009765625,11551.009765625,11625.33984375,11625.33984375,3547400000
+2020-08-28,11689.2802734375,11708.76953125,11634.76953125,11695.6298828125,11695.6298828125,3012980000
+2020-08-31,11718.8095703125,11829.83984375,11697.419921875,11775.4599609375,11775.4599609375,3612050000
+2020-09-01,11850.9599609375,11945.7197265625,11794.7802734375,11939.669921875,11939.669921875,3511060000
+2020-09-02,12047.259765625,12074.0595703125,11836.1796875,12056.4404296875,12056.4404296875,3982360000
+2020-09-03,11861.900390625,11894.400390625,11361.3603515625,11458.099609375,11458.099609375,4465010000
+2020-09-04,11396.240234375,11531.1796875,10875.8701171875,11313.1298828125,11313.1298828125,4284440000
+2020-09-08,10900.7001953125,11131.5,10837.2001953125,10847.6904296875,10847.6904296875,3905420000
+2020-09-09,11064.759765625,11217.6904296875,10970.4501953125,11141.5595703125,11141.5595703125,3550660000
+2020-09-10,11235.5302734375,11299.5302734375,10875.01953125,10919.58984375,10919.58984375,3840010000
+2020-09-11,11010.0703125,11033.0400390625,10728.0302734375,10853.5498046875,10853.5498046875,3630250000
+2020-09-14,11010.1396484375,11118.2900390625,10982.259765625,11056.650390625,11056.650390625,3737610000
+2020-09-15,11193.9599609375,11244.4599609375,11127.98046875,11190.3203125,11190.3203125,3786110000
+2020-09-16,11222.080078125,11245.419921875,11046.4296875,11050.4697265625,11050.4697265625,3678020000
+2020-09-17,10796.0498046875,10974.4501953125,10783.8095703125,10910.2802734375,10910.2802734375,3740110000
+2020-09-18,10973.4501953125,10977.6796875,10639.9501953125,10793.2802734375,10793.2802734375,5759090000
+2020-09-21,10610.1396484375,10782.740234375,10519.490234375,10778.7998046875,10778.7998046875,3900970000
+2020-09-22,10873.2998046875,10979.650390625,10737.51953125,10963.6396484375,10963.6396484375,3515440000
+2020-09-23,10950.8203125,10962.0302734375,10612.91015625,10632.990234375,10632.990234375,4097320000
+2020-09-24,10551.01953125,10799.5498046875,10520.2197265625,10672.26953125,10672.26953125,4086360000
+2020-09-25,10680.4599609375,10939.5498046875,10639.98046875,10913.5595703125,10913.5595703125,3785270000
+2020-09-28,11084.3798828125,11120.7900390625,11019.1396484375,11117.5302734375,11117.5302734375,3591740000
+2020-09-29,11109.0,11153.23046875,11065.6298828125,11085.25,11085.25,3389040000
+2020-09-30,11092.900390625,11277.9599609375,11092.900390625,11167.509765625,11167.509765625,4260630000
+2020-10-01,11291.990234375,11344.1298828125,11240.5302734375,11326.509765625,11326.509765625,4005900000
+2020-10-02,11082.5302734375,11244.8701171875,11033.6904296875,11075.01953125,11075.01953125,3731510000
+2020-10-05,11169.1103515625,11335.2099609375,11162.51953125,11332.490234375,11332.490234375,3623920000
+2020-10-06,11314.5302734375,11392.41015625,11124.4501953125,11154.599609375,11154.599609375,4390960000
+2020-10-07,11271.6796875,11380.5595703125,11258.349609375,11364.599609375,11364.599609375,3910770000
+2020-10-08,11443.349609375,11448.23046875,11384.330078125,11420.98046875,11420.98046875,3507570000
+2020-10-09,11487.599609375,11581.23046875,11476.66015625,11579.9404296875,11579.9404296875,3504230000
+2020-10-12,11732.330078125,11965.5400390625,11704.1298828125,11876.259765625,11876.259765625,3885030000
+2020-10-13,11901.759765625,11946.98046875,11821.830078125,11863.900390625,11863.900390625,3634130000
+2020-10-14,11889.0703125,11939.919921875,11714.349609375,11768.73046875,11768.73046875,3410410000
+2020-10-15,11559.8798828125,11740.6796875,11559.099609375,11713.8701171875,11713.8701171875,3325270000
+2020-10-16,11761.830078125,11827.419921875,11648.5302734375,11671.5595703125,11671.5595703125,3166980000
+2020-10-19,11732.33984375,11778.1103515625,11454.5703125,11478.8798828125,11478.8798828125,3477410000
+2020-10-20,11531.830078125,11632.8896484375,11471.23046875,11516.490234375,11516.490234375,3510040000
+2020-10-21,11530.3896484375,11613.7900390625,11476.080078125,11484.6904296875,11484.6904296875,3467310000
+2020-10-22,11526.9697265625,11548.76953125,11369.2900390625,11506.009765625,11506.009765625,3434040000
+2020-10-23,11536.009765625,11548.849609375,11434.8603515625,11548.2802734375,11548.2802734375,3145570000
+2020-10-26,11440.6396484375,11545.6298828125,11221.0595703125,11358.9404296875,11358.9404296875,3205100000
+2020-10-27,11409.33984375,11465.0595703125,11361.8603515625,11431.349609375,11431.349609375,3104770000
+2020-10-28,11230.900390625,11249.9501953125,10999.0703125,11004.8701171875,11004.8701171875,3930690000
+2020-10-29,11064.4697265625,11287.6298828125,11030.1904296875,11185.58984375,11185.58984375,3244190000
+2020-10-30,11103.4697265625,11129.8095703125,10822.5703125,10911.58984375,10911.58984375,3671600000
+2020-11-02,11010.4501953125,11071.080078125,10830.9501953125,10957.6103515625,10957.6103515625,3209000000
+2020-11-03,11038.66015625,11213.919921875,11004.83984375,11160.5703125,11160.5703125,3216580000
+2020-11-04,11443.76953125,11663.3095703125,11394.2099609375,11590.7802734375,11590.7802734375,3620760000
+2020-11-05,11816.330078125,11924.2802734375,11784.150390625,11890.9296875,11890.9296875,3848160000
+2020-11-06,11869.900390625,11920.5400390625,11737.1298828125,11895.23046875,11895.23046875,4183220000
+2020-11-09,12046.66015625,12108.0703125,11703.490234375,11713.7802734375,11713.7802734375,5863900000
+2020-11-10,11622.4404296875,11665.8701171875,11424.6103515625,11553.8603515625,11553.8603515625,4736560000
+2020-11-11,11656.650390625,11793.5703125,11638.900390625,11786.4296875,11786.4296875,3854680000
+2020-11-12,11802.5,11847.83984375,11666.3701171875,11709.58984375,11709.58984375,3886670000
+2020-11-13,11794.9404296875,11849.7900390625,11715.51953125,11829.2900390625,11829.2900390625,3654230000
+2020-11-16,11847.1103515625,11937.7197265625,11814.8896484375,11924.1298828125,11924.1298828125,4172570000
+2020-11-17,11913.349609375,11950.1796875,11852.41015625,11899.33984375,11899.33984375,4145030000
+2020-11-18,11896.0595703125,11942.490234375,11799.9599609375,11801.599609375,11801.599609375,4731420000
+2020-11-19,11779.0400390625,11912.6298828125,11760.98046875,11904.7099609375,11904.7099609375,5385190000
+2020-11-20,11892.7001953125,11935.4697265625,11852.509765625,11854.9697265625,11854.9697265625,5350970000
+2020-11-23,11916.759765625,11949.330078125,11796.5302734375,11880.6298828125,11880.6298828125,5473250000
+2020-11-24,11939.330078125,12049.8798828125,11863.4501953125,12036.7900390625,12036.7900390625,6339580000
+2020-11-25,12053.8896484375,12114.76953125,12020.9501953125,12094.400390625,12094.400390625,4448640000
+2020-11-27,12159.1796875,12236.23046875,12154.5703125,12205.849609375,12205.849609375,3401830000
+2020-11-30,12224.25,12244.650390625,12027.16015625,12198.740234375,12198.740234375,7760390000
+2020-12-01,12313.3603515625,12405.7900390625,12263.9296875,12355.1103515625,12355.1103515625,6512420000
+2020-12-02,12285.75,12360.0595703125,12217.349609375,12349.3701171875,12349.3701171875,5194960000
+2020-12-03,12369.259765625,12439.01953125,12356.990234375,12377.1796875,12377.1796875,5209980000
+2020-12-04,12399.3203125,12464.23046875,12376.4404296875,12464.23046875,12464.23046875,5086900000
+2020-12-07,12461.0,12536.23046875,12460.5498046875,12519.9501953125,12519.9501953125,4771820000
+2020-12-08,12503.169921875,12594.5400390625,12453.2099609375,12582.76953125,12582.76953125,4809480000
+2020-12-09,12591.6904296875,12607.1396484375,12290.7802734375,12338.9501953125,12338.9501953125,5168450000
+2020-12-10,12247.5498046875,12431.5595703125,12214.740234375,12405.8095703125,12405.8095703125,4518580000
+2020-12-11,12336.7900390625,12383.5,12246.76953125,12377.8701171875,12377.8701171875,4292680000
+2020-12-14,12447.4404296875,12543.0,12432.7099609375,12440.0400390625,12440.0400390625,4491930000
+2020-12-15,12543.259765625,12596.1298828125,12465.419921875,12595.0595703125,12595.0595703125,4423650000
+2020-12-16,12611.0400390625,12687.3203125,12566.3798828125,12658.1904296875,12658.1904296875,4592700000
+2020-12-17,12730.7802734375,12765.25,12696.349609375,12764.75,12764.75,5029830000
+2020-12-18,12804.9296875,12809.599609375,12654.599609375,12755.6396484375,12755.6396484375,7125800000
+2020-12-21,12596.1396484375,12751.26953125,12525.2197265625,12742.51953125,12742.51953125,5192860000
+2020-12-22,12785.2197265625,12840.5703125,12695.3095703125,12807.919921875,12807.919921875,5811850000
+2020-12-23,12834.9404296875,12841.919921875,12758.669921875,12771.1103515625,12771.1103515625,7100250000
+2020-12-24,12791.5400390625,12833.5498046875,12767.6396484375,12804.73046875,12804.73046875,3305960000
+2020-12-28,12914.6396484375,12930.8896484375,12827.4501953125,12899.419921875,12899.419921875,5109140000
+2020-12-29,12965.3896484375,12973.330078125,12821.9599609375,12850.2197265625,12850.2197265625,4726920000
+2020-12-30,12906.509765625,12924.9296875,12857.759765625,12870.0,12870.0,5343010000
+2020-12-31,12877.08984375,12902.0703125,12821.23046875,12888.2802734375,12888.2802734375,4815840000
+2021-01-04,12958.51953125,12958.7197265625,12543.240234375,12698.4501953125,12698.4501953125,6636170000
+2021-01-05,12665.650390625,12828.26953125,12665.650390625,12818.9599609375,12818.9599609375,6971860000
+2021-01-06,12666.150390625,12909.6298828125,12649.990234375,12740.7900390625,12740.7900390625,7689880000
+2021-01-07,12867.33984375,13090.91015625,12867.33984375,13067.48046875,13067.48046875,6841480000
+2021-01-08,13160.2197265625,13208.08984375,13036.5498046875,13201.98046875,13201.98046875,7289390000
+2021-01-11,13048.7802734375,13138.26953125,12999.509765625,13036.4296875,13036.4296875,6960470000
+2021-01-12,13062.0595703125,13105.0400390625,12963.919921875,13072.4296875,13072.4296875,7264070000
+2021-01-13,13088.009765625,13171.150390625,13051.0595703125,13128.9501953125,13128.9501953125,7104810000
+2021-01-14,13174.75,13220.16015625,13098.41015625,13112.6396484375,13112.6396484375,6734100000
+2021-01-15,13099.900390625,13139.830078125,12949.759765625,12998.5,12998.5,6458360000
+2021-01-19,13132.73046875,13206.8603515625,13078.7001953125,13197.1796875,13197.1796875,6297860000
+2021-01-20,13342.5498046875,13486.1298828125,13329.76953125,13457.25,13457.25,6820990000
+2021-01-21,13521.48046875,13560.349609375,13454.0703125,13530.91015625,13530.91015625,7258640000
+2021-01-22,13474.8095703125,13567.1396484375,13463.66015625,13543.0595703125,13543.0595703125,5972750000
+2021-01-25,13681.2099609375,13728.98046875,13368.6796875,13635.990234375,13635.990234375,7193710000
+2021-01-26,13681.7197265625,13702.6904296875,13603.1904296875,13626.0595703125,13626.0595703125,6849600000
+2021-01-27,13486.580078125,13538.419921875,13192.91015625,13270.599609375,13270.599609375,11621190000
+2021-01-28,13323.2900390625,13507.6396484375,13316.51953125,13337.16015625,13337.16015625,9959270000
+2021-01-29,13284.7197265625,13322.0,12985.0498046875,13070.6904296875,13070.6904296875,7872250000
+2021-02-01,13226.1796875,13431.4599609375,13132.4697265625,13403.3896484375,13403.3896484375,7092520000
+2021-02-02,13543.099609375,13652.7001953125,13535.8603515625,13612.7802734375,13612.7802734375,7325270000
+2021-02-03,13718.3095703125,13723.830078125,13585.33984375,13610.5400390625,13610.5400390625,7546940000
+2021-02-04,13674.0595703125,13778.419921875,13631.6201171875,13777.740234375,13777.740234375,7295370000
+2021-02-05,13824.8798828125,13878.16015625,13761.66015625,13856.2998046875,13856.2998046875,6792910000
+2021-02-08,13937.0595703125,13987.740234375,13894.150390625,13987.6396484375,13987.6396484375,8564530000
+2021-02-09,13966.8203125,14044.9501953125,13966.5498046875,14007.7001953125,14007.7001953125,8766770000
+2021-02-10,14093.349609375,14109.1201171875,13845.4697265625,13972.5302734375,13972.5302734375,10785930000
+2021-02-11,14045.2099609375,14058.91015625,13916.849609375,14025.76953125,14025.76953125,10916780000
+2021-02-12,13979.2099609375,14102.0400390625,13937.7099609375,14095.4697265625,14095.4697265625,7416940000
+2021-02-16,14152.2099609375,14175.1201171875,13995.4501953125,14047.5,14047.5,7722100000
+2021-02-17,13911.650390625,13976.4296875,13804.259765625,13965.490234375,13965.490234375,7280500000
+2021-02-18,13814.669921875,13905.9599609375,13714.349609375,13865.3603515625,13865.3603515625,6499420000
+2021-02-19,13929.2001953125,13985.580078125,13842.599609375,13874.4599609375,13874.4599609375,6737820000
+2021-02-22,13714.2001953125,13757.0595703125,13530.9599609375,13533.0498046875,13533.0498046875,6483740000
+2021-02-23,13262.6103515625,13526.08984375,13003.98046875,13465.2001953125,13465.2001953125,7516510000
+2021-02-24,13400.25,13607.3603515625,13286.58984375,13597.9697265625,13597.9697265625,5886230000
+2021-02-25,13512.6396484375,13602.8603515625,13066.3798828125,13119.4296875,13119.4296875,6390380000
+2021-02-26,13232.900390625,13368.0595703125,13024.5302734375,13192.349609375,13192.349609375,5906110000
+2021-03-01,13406.16015625,13596.58984375,13362.66015625,13588.830078125,13588.830078125,5079530000
+2021-03-02,13599.4501953125,13601.330078125,13352.0,13358.7900390625,13358.7900390625,4948140000
+2021-03-03,13336.25,13372.51953125,12995.0703125,12997.75,12997.75,5529980000
+2021-03-04,12953.990234375,13068.7099609375,12553.9599609375,12723.4697265625,12723.4697265625,7864380000
+2021-03-05,12860.0400390625,12941.2099609375,12397.0498046875,12920.150390625,12920.150390625,7725200000
+2021-03-08,12904.259765625,13001.0,12599.23046875,12609.16015625,12609.16015625,6010230000
+2021-03-09,12923.0703125,13151.5400390625,12882.490234375,13073.8203125,13073.8203125,6345560000
+2021-03-10,13234.73046875,13277.1103515625,13035.4404296875,13068.830078125,13068.830078125,6023880000
+2021-03-11,13273.3095703125,13433.6201171875,13246.330078125,13398.669921875,13398.669921875,6008850000
+2021-03-12,13222.8095703125,13324.6904296875,13158.7197265625,13319.8603515625,13319.8603515625,5497210000
+2021-03-15,13323.4697265625,13460.349609375,13272.5,13459.7099609375,13459.7099609375,5972370000
+2021-03-16,13523.169921875,13620.7099609375,13397.080078125,13471.5703125,13471.5703125,5493890000
+2021-03-17,13336.91015625,13595.0,13272.6904296875,13525.2001953125,13525.2001953125,5536110000
+2021-03-18,13349.2001953125,13384.4599609375,13101.919921875,13116.169921875,13116.169921875,5739720000
+2021-03-19,13119.900390625,13252.3701171875,13039.4501953125,13215.240234375,13215.240234375,7630590000
+2021-03-22,13278.7802734375,13455.6396484375,13278.7802734375,13377.5400390625,13377.5400390625,5321760000
+2021-03-23,13381.4296875,13405.150390625,13202.4296875,13227.7001953125,13227.7001953125,5675010000
+2021-03-24,13289.240234375,13292.919921875,12961.349609375,12961.8896484375,12961.8896484375,6248650000
+2021-03-25,12844.580078125,13021.8603515625,12786.8095703125,12977.6796875,12977.6796875,5634290000
+2021-03-26,12996.0302734375,13149.5498046875,12878.7197265625,13138.73046875,13138.73046875,5224360000
+2021-03-29,13103.9697265625,13143.41015625,12968.16015625,13059.650390625,13059.650390625,4965090000
+2021-03-30,13008.7998046875,13075.75,12922.5703125,13045.3896484375,13045.3896484375,4721950000
+2021-03-31,13122.5703125,13325.5400390625,13118.3798828125,13246.8701171875,13246.8701171875,5004720000
+2021-04-01,13414.3203125,13487.080078125,13404.1796875,13480.1103515625,13480.1103515625,4576480000
+2021-04-05,13594.900390625,13720.580078125,13582.759765625,13705.58984375,13705.58984375,4459000000
+2021-04-06,13681.669921875,13776.7099609375,13674.2802734375,13698.3798828125,13698.3798828125,4073710000
+2021-04-07,13675.2998046875,13733.0302734375,13653.58984375,13688.83984375,13688.83984375,4098740000
+2021-04-08,13796.8896484375,13830.1396484375,13758.7099609375,13829.3095703125,13829.3095703125,4153600000
+2021-04-09,13787.01953125,13905.41015625,13748.349609375,13900.1904296875,13900.1904296875,3926110000
+2021-04-12,13854.4404296875,13877.0,13783.9501953125,13850.0,13850.0,4250900000
+2021-04-13,13902.4501953125,14011.509765625,13902.4501953125,13996.099609375,13996.099609375,4219360000
+2021-04-14,14004.080078125,14033.6298828125,13839.0400390625,13857.83984375,13857.83984375,4120770000
+2021-04-15,13983.23046875,14049.1298828125,13970.419921875,14038.759765625,14038.759765625,4406880000
+2021-04-16,14059.1103515625,14062.5,13977.0498046875,14052.33984375,14052.33984375,4427780000
+2021-04-19,13984.580078125,14041.7900390625,13842.5703125,13914.76953125,13914.76953125,4379610000
+2021-04-20,13894.4599609375,13927.669921875,13698.669921875,13786.26953125,13786.26953125,4245120000
+2021-04-21,13745.76953125,13951.349609375,13706.8603515625,13950.2197265625,13950.2197265625,3999620000
+2021-04-22,13952.5703125,14015.8701171875,13771.0400390625,13818.41015625,13818.41015625,4420820000
+2021-04-23,13861.3701171875,14062.740234375,13856.830078125,14016.8095703125,14016.8095703125,4355100000
+2021-04-26,14052.3798828125,14154.0302734375,14019.5,14138.7802734375,14138.7802734375,4506210000
+2021-04-27,14170.91015625,14171.240234375,14064.2802734375,14090.2197265625,14090.2197265625,4691460000
+2021-04-28,14082.7802734375,14133.650390625,14034.7001953125,14051.0302734375,14051.0302734375,4559710000
+2021-04-29,14204.509765625,14211.5703125,13952.7998046875,14082.5498046875,14082.5498046875,4928030000
+2021-04-30,13970.73046875,14084.759765625,13941.6298828125,13962.6796875,13962.6796875,4792460000
+2021-05-03,14031.76953125,14042.1201171875,13881.509765625,13895.1201171875,13895.1201171875,4761430000
+2021-05-04,13774.509765625,13795.5703125,13485.58984375,13633.5,13633.5,5879730000
+2021-05-05,13731.1298828125,13753.0498046875,13553.9296875,13582.419921875,13582.419921875,4535690000
+2021-05-06,13557.830078125,13635.73046875,13439.3896484375,13632.83984375,13632.83984375,5021400000
+2021-05-07,13723.08984375,13828.6201171875,13690.75,13752.240234375,13752.240234375,4391100000
+2021-05-10,13687.58984375,13687.9296875,13401.740234375,13401.8603515625,13401.8603515625,4818670000
+2021-05-11,13115.849609375,13423.3095703125,13107.669921875,13389.4296875,13389.4296875,4738390000
+2021-05-12,13215.490234375,13288.6103515625,13002.5400390625,13031.6796875,13031.6796875,4752930000
+2021-05-13,13150.9404296875,13247.8701171875,13007.240234375,13124.990234375,13124.990234375,4698110000
+2021-05-14,13255.650390625,13460.8798828125,13242.9697265625,13429.98046875,13429.98046875,4022610000
+2021-05-17,13368.7998046875,13399.169921875,13265.400390625,13379.0498046875,13379.0498046875,3997780000
+2021-05-18,13416.900390625,13485.33984375,13299.9296875,13303.6396484375,13303.6396484375,4301300000
+2021-05-19,13078.1904296875,13304.6103515625,13072.23046875,13299.740234375,13299.740234375,4333520000
+2021-05-20,13356.6298828125,13563.51953125,13355.7099609375,13535.740234375,13535.740234375,3990760000
+2021-05-21,13616.1904296875,13616.580078125,13463.259765625,13470.990234375,13470.990234375,3733940000
+2021-05-24,13557.2099609375,13708.849609375,13551.009765625,13661.169921875,13661.169921875,3509470000
+2021-05-25,13721.5400390625,13751.1396484375,13631.7998046875,13657.169921875,13657.169921875,4128990000
+2021-05-26,13693.9404296875,13750.16015625,13679.58984375,13738.0,13738.0,4264500000
+2021-05-27,13742.58984375,13776.51953125,13701.6298828125,13736.2802734375,13736.2802734375,5087180000
+2021-05-28,13792.0498046875,13820.8701171875,13747.6103515625,13748.740234375,13748.740234375,4447940000
+2021-06-01,13829.0595703125,13836.169921875,13678.76953125,13736.48046875,13736.48046875,4186280000
+2021-06-02,13743.240234375,13775.8896484375,13689.740234375,13756.330078125,13756.330078125,5097630000
+2021-06-03,13655.75,13684.1298828125,13548.9296875,13614.509765625,13614.509765625,5396250000
+2021-06-04,13697.25,13826.8203125,13692.009765625,13814.490234375,13814.490234375,4360710000
+2021-06-07,13802.8203125,13889.1103515625,13784.8896484375,13881.7197265625,13881.7197265625,4639210000
+2021-06-08,13946.3203125,13981.7197265625,13831.98046875,13924.91015625,13924.91015625,5958410000
+2021-06-09,13980.23046875,14003.5,13906.4501953125,13911.75,13911.75,5640490000
+2021-06-10,13933.8798828125,14031.1904296875,13904.400390625,14020.330078125,14020.330078125,4919880000
+2021-06-11,14030.849609375,14069.419921875,14006.58984375,14069.419921875,14069.419921875,4157580000
+2021-06-14,14083.4697265625,14175.4501953125,14056.669921875,14174.1396484375,14174.1396484375,4415160000
+2021-06-15,14166.6396484375,14171.01953125,14052.16015625,14072.8603515625,14072.8603515625,4554580000
+2021-06-16,14085.5498046875,14129.6904296875,13903.73046875,14039.6796875,14039.6796875,4683030000
+2021-06-17,13999.1298828125,14196.2099609375,13998.9296875,14161.349609375,14161.349609375,4558280000
+2021-06-18,14096.9296875,14129.2197265625,14009.0400390625,14030.3798828125,14030.3798828125,6126070000
+2021-06-21,14047.419921875,14150.7802734375,13960.0400390625,14141.48046875,14141.48046875,4562010000
+2021-06-22,14138.2900390625,14269.76953125,14121.0,14253.26953125,14253.26953125,4433140000
+2021-06-23,14263.3798828125,14317.66015625,14246.2998046875,14271.73046875,14271.73046875,4417470000
+2021-06-24,14357.26953125,14414.4599609375,14333.7001953125,14369.7099609375,14369.7099609375,4324620000
+2021-06-25,14400.8095703125,14409.080078125,14337.650390625,14360.3896484375,14360.3896484375,7468090000
+2021-06-28,14417.8095703125,14505.1904296875,14417.2001953125,14500.509765625,14500.509765625,4283000000
+2021-06-29,14509.1904296875,14535.9697265625,14471.3798828125,14528.330078125,14528.330078125,4901300000
+2021-06-30,14509.849609375,14526.8095703125,14478.0595703125,14503.9501953125,14503.9501953125,5293810000
+2021-07-01,14493.6904296875,14533.5498046875,14439.400390625,14522.3798828125,14522.3798828125,4410470000
+2021-07-02,14582.98046875,14649.1103515625,14555.33984375,14639.330078125,14639.330078125,3751420000
+2021-07-06,14661.5498046875,14687.0,14529.7998046875,14663.6396484375,14663.6396484375,4489540000
+2021-07-07,14753.41015625,14755.330078125,14580.7900390625,14665.0595703125,14665.0595703125,4605630000
+2021-07-08,14409.2001953125,14610.0595703125,14371.58984375,14559.7802734375,14559.7802734375,4575010000
+2021-07-09,14578.4296875,14710.2001953125,14552.259765625,14701.919921875,14701.919921875,3826500000
+2021-07-12,14743.8603515625,14761.080078125,14672.6298828125,14733.240234375,14733.240234375,3897090000
+2021-07-13,14715.1298828125,14803.6796875,14660.1904296875,14677.650390625,14677.650390625,4583460000
+2021-07-14,14780.900390625,14790.5498046875,14632.9501953125,14644.9501953125,14644.9501953125,4496220000
+2021-07-15,14635.7802734375,14650.3701171875,14451.7998046875,14543.1298828125,14543.1298828125,4512550000
+2021-07-16,14597.509765625,14623.01953125,14413.3203125,14427.240234375,14427.240234375,4069530000
+2021-07-19,14235.98046875,14313.599609375,14178.66015625,14274.98046875,14274.98046875,4537130000
+2021-07-20,14330.4599609375,14555.75,14271.23046875,14498.8798828125,14498.8798828125,4652450000
+2021-07-21,14508.75,14633.1396484375,14498.650390625,14631.9501953125,14631.9501953125,4098520000
+2021-07-22,14652.7197265625,14694.1904296875,14617.8701171875,14684.599609375,14684.599609375,3597540000
+2021-07-23,14753.0595703125,14846.0595703125,14698.76953125,14836.990234375,14836.990234375,3997250000
+2021-07-26,14821.0302734375,14863.650390625,14790.490234375,14840.7099609375,14840.7099609375,4437090000
+2021-07-27,14807.9501953125,14811.080078125,14503.759765625,14660.580078125,14660.580078125,4329230000
+2021-07-28,14715.66015625,14798.8798828125,14645.6298828125,14762.580078125,14762.580078125,4268210000
+2021-07-29,14771.169921875,14833.740234375,14761.3798828125,14778.259765625,14778.259765625,3928640000
+2021-07-30,14615.849609375,14728.7802734375,14615.849609375,14672.6796875,14672.6796875,3645050000
+2021-08-02,14758.599609375,14770.41015625,14665.669921875,14681.0703125,14681.0703125,3746130000
+2021-08-03,14713.990234375,14762.599609375,14584.08984375,14761.2900390625,14761.2900390625,4141370000
+2021-08-04,14747.2099609375,14812.3701171875,14734.1201171875,14780.5302734375,14780.5302734375,4337330000
+2021-08-05,14794.080078125,14896.4697265625,14776.0302734375,14895.1201171875,14895.1201171875,4107300000
+2021-08-06,14864.2197265625,14890.1796875,14788.58984375,14835.759765625,14835.759765625,4173090000
+2021-08-09,14855.759765625,14883.8095703125,14802.6904296875,14860.1796875,14860.1796875,4111640000
+2021-08-10,14887.75,14894.6103515625,14754.48046875,14788.08984375,14788.08984375,3991770000
+2021-08-11,14834.3798828125,14842.5,14692.41015625,14765.1396484375,14765.1396484375,4002340000
+2021-08-12,14751.3603515625,14824.3095703125,14698.9404296875,14816.259765625,14816.259765625,4049000000
+2021-08-13,14825.0703125,14850.6103515625,14797.2197265625,14822.900390625,14822.900390625,4061070000
+2021-08-16,14771.5302734375,14794.6796875,14610.01953125,14793.759765625,14793.759765625,3973920000
+2021-08-17,14670.5595703125,14716.9501953125,14550.8798828125,14656.1796875,14656.1796875,4168880000
+2021-08-18,14636.240234375,14697.25,14516.2998046875,14525.91015625,14525.91015625,3841840000
+2021-08-19,14423.16015625,14610.759765625,14423.16015625,14541.7900390625,14541.7900390625,4191490000
+2021-08-20,14571.5302734375,14722.16015625,14571.5302734375,14714.66015625,14714.66015625,3886340000
+2021-08-23,14776.98046875,14963.4697265625,14776.98046875,14942.650390625,14942.650390625,3906780000
+2021-08-24,14978.1396484375,15034.8896484375,14965.5400390625,15019.7998046875,15019.7998046875,3809750000
+2021-08-25,15039.0302734375,15059.4296875,15011.580078125,15041.8603515625,15041.8603515625,3654150000
+2021-08-26,15025.169921875,15059.6298828125,14939.5595703125,14945.8095703125,14945.8095703125,3630900000
+2021-08-27,14969.76953125,15144.48046875,14966.51953125,15129.5,15129.5,4048610000
+2021-08-30,15165.9404296875,15288.080078125,15165.1201171875,15265.8896484375,15265.8896484375,4061760000
+2021-08-31,15262.8798828125,15278.9599609375,15202.669921875,15259.240234375,15259.240234375,4188020000
+2021-09-01,15308.98046875,15379.5,15302.1103515625,15309.3798828125,15309.3798828125,4271690000
+2021-09-02,15358.4697265625,15380.0703125,15285.349609375,15331.1796875,15331.1796875,4050510000
+2021-09-03,15313.41015625,15375.5595703125,15283.669921875,15363.51953125,15363.51953125,3706990000
+2021-09-07,15375.98046875,15403.4404296875,15343.2802734375,15374.330078125,15374.330078125,4014250000
+2021-09-08,15360.349609375,15360.349609375,15206.6103515625,15286.6396484375,15286.6396484375,4131560000
+2021-09-09,15296.0595703125,15352.3798828125,15245.169921875,15248.25,15248.25,4031140000
+2021-09-10,15332.919921875,15349.4697265625,15111.3095703125,15115.490234375,15115.490234375,4587150000
+2021-09-13,15211.4296875,15215.4404296875,15030.849609375,15105.580078125,15105.580078125,4723370000
+2021-09-14,15168.4501953125,15181.1904296875,15008.2998046875,15037.759765625,15037.759765625,4593140000
+2021-09-15,15071.33984375,15174.3798828125,14984.6796875,15161.5302734375,15161.5302734375,4465140000
+2021-09-16,15120.08984375,15205.5,15047.1396484375,15181.919921875,15181.919921875,3701500000
+2021-09-17,15163.3603515625,15166.5595703125,14998.73046875,15043.9697265625,15043.9697265625,6709540000
+2021-09-20,14758.1396484375,14841.8203125,14530.0703125,14713.900390625,14713.900390625,4879490000
+2021-09-21,14803.3603515625,14847.0302734375,14696.4697265625,14746.400390625,14746.400390625,4083010000
+2021-09-22,14800.58984375,14950.1201171875,14767.009765625,14896.849609375,14896.849609375,4252490000
+2021-09-23,14960.0,15085.4404296875,14932.509765625,15052.240234375,15052.240234375,4196130000
+2021-09-24,14961.6103515625,15067.5595703125,14946.5703125,15047.7001953125,15047.7001953125,3992150000
+2021-09-27,14954.1796875,15003.16015625,14864.9599609375,14969.9697265625,14969.9697265625,4650790000
+2021-09-28,14787.2099609375,14817.740234375,14539.8798828125,14546.6796875,14546.6796875,4989510000
+2021-09-29,14614.8798828125,14676.6201171875,14493.669921875,14512.4404296875,14512.4404296875,5294600000
+2021-09-30,14582.599609375,14632.3603515625,14444.2998046875,14448.580078125,14448.580078125,5950950000
+2021-10-01,14494.9296875,14606.8203125,14324.009765625,14566.7001953125,14566.7001953125,4710720000
+2021-10-04,14493.1201171875,14499.740234375,14181.6904296875,14255.48046875,14255.48046875,4557110000
+2021-10-05,14312.8603515625,14508.650390625,14299.7802734375,14433.830078125,14433.830078125,4176390000
+2021-10-06,14289.4501953125,14509.5498046875,14259.0703125,14501.91015625,14501.91015625,4465910000
+2021-10-07,14631.7998046875,14755.7197265625,14615.1396484375,14654.01953125,14654.01953125,3984180000
+2021-10-08,14694.7197265625,14699.91015625,14569.6796875,14579.5400390625,14579.5400390625,3571380000
+2021-10-11,14540.080078125,14665.990234375,14482.6201171875,14486.2001953125,14486.2001953125,3539540000
+2021-10-12,14539.08984375,14552.7099609375,14441.599609375,14465.919921875,14465.919921875,4063830000
+2021-10-13,14537.169921875,14589.2802734375,14471.8798828125,14571.6396484375,14571.6396484375,4053580000
+2021-10-14,14717.5,14827.5595703125,14699.51953125,14823.4296875,14823.4296875,4262400000
+2021-10-15,14891.240234375,14904.98046875,14847.9599609375,14897.33984375,14897.33984375,4494440000
+2021-10-18,14839.740234375,15026.6796875,14833.2802734375,15021.8095703125,15021.8095703125,4167740000
+2021-10-19,15073.1298828125,15137.849609375,15049.73046875,15129.08984375,15129.08984375,4483400000
+2021-10-20,15160.0,15178.3896484375,15071.150390625,15121.6796875,15121.6796875,4117050000
+2021-10-21,15104.7998046875,15222.25,15094.1396484375,15215.7001953125,15215.7001953125,4961860000
+2021-10-22,15158.0703125,15193.009765625,15021.01953125,15090.2001953125,15090.2001953125,5775770000
+2021-10-25,15142.919921875,15259.6298828125,15070.75,15226.7099609375,15226.7099609375,5750200000
+2021-10-26,15317.5,15384.0,15198.23046875,15235.7099609375,15235.7099609375,7173230000
+2021-10-27,15276.0,15364.5400390625,15235.83984375,15235.83984375,15235.83984375,6130110000
+2021-10-28,15304.740234375,15452.2998046875,15290.3095703125,15448.1201171875,15448.1201171875,5714890000
+2021-10-29,15323.2900390625,15504.1201171875,15323.2900390625,15498.3896484375,15498.3896484375,5338290000
+2021-11-01,15541.259765625,15598.9501953125,15470.8203125,15595.919921875,15595.919921875,5273950000
+2021-11-02,15583.98046875,15656.599609375,15569.26953125,15649.599609375,15649.599609375,5129370000
+2021-11-03,15658.51953125,15821.5703125,15616.4404296875,15811.580078125,15811.580078125,5325110000
+2021-11-04,15849.740234375,15966.08984375,15827.66015625,15940.3095703125,15940.3095703125,5297250000
+2021-11-05,16003.5595703125,16053.3896484375,15900.7802734375,15971.58984375,15971.58984375,5566400000
+2021-11-08,15995.7197265625,16038.23046875,15961.8095703125,15982.3603515625,15982.3603515625,5723650000
+2021-11-09,16024.1298828125,16035.2099609375,15836.6796875,15886.5400390625,15886.5400390625,5574660000
+2021-11-10,15753.83984375,15867.240234375,15543.6796875,15622.7099609375,15622.7099609375,5369110000
+2021-11-11,15752.080078125,15768.0302734375,15695.76953125,15704.2802734375,15704.2802734375,4570460000
+2021-11-12,15752.6201171875,15874.5703125,15705.3798828125,15860.9599609375,15860.9599609375,5446540000
+2021-11-15,15894.8203125,15918.4501953125,15778.3095703125,15853.849609375,15853.849609375,5020180000
+2021-11-16,15840.3203125,15989.6103515625,15825.0,15973.8603515625,15973.8603515625,5533020000
+2021-11-17,15973.6201171875,15998.5703125,15909.3896484375,15921.5703125,15921.5703125,5049320000
+2021-11-18,15973.3896484375,16010.8798828125,15848.830078125,15993.7099609375,15993.7099609375,5391360000
+2021-11-19,16042.16015625,16121.1201171875,16017.23046875,16057.4404296875,16057.4404296875,4875310000
+2021-11-22,16120.919921875,16212.23046875,15851.0400390625,15854.759765625,15854.759765625,5567830000
+2021-11-23,15809.5,15895.8603515625,15601.4599609375,15775.1396484375,15775.1396484375,5434380000
+2021-11-24,15677.8798828125,15848.5595703125,15591.3603515625,15845.23046875,15845.23046875,4197090000
+2021-11-26,15664.3798828125,15731.5400390625,15456.08984375,15491.66015625,15491.66015625,3502170000
+2021-11-29,15719.419921875,15833.1103515625,15644.6103515625,15782.830078125,15782.830078125,4836230000
+2021-11-30,15716.5,15828.2001953125,15451.3896484375,15537.6904296875,15537.6904296875,6631470000
+2021-12-01,15752.26953125,15816.8203125,15243.9296875,15254.0498046875,15254.0498046875,6320260000
+2021-12-02,15181.8203125,15444.5400390625,15150.1201171875,15381.3203125,15381.3203125,5418340000
+2021-12-03,15428.7099609375,15470.3603515625,14931.0595703125,15085.4697265625,15085.4697265625,5900290000
+2021-12-06,15117.6298828125,15281.990234375,14931.6103515625,15225.150390625,15225.150390625,5115230000
+2021-12-07,15510.91015625,15720.08984375,15507.66015625,15686.919921875,15686.919921875,5116490000
+2021-12-08,15690.650390625,15792.6396484375,15618.8798828125,15786.990234375,15786.990234375,4615390000
+2021-12-09,15720.5400390625,15796.0498046875,15511.1201171875,15517.3701171875,15517.3701171875,4515600000
+2021-12-10,15629.58984375,15677.599609375,15477.849609375,15630.599609375,15630.599609375,4426210000
+2021-12-13,15621.26953125,15637.0595703125,15408.25,15413.2802734375,15413.2802734375,4573920000
+2021-12-14,15215.9599609375,15317.5498046875,15097.349609375,15237.6396484375,15237.6396484375,4865990000
+2021-12-15,15230.7099609375,15575.759765625,15055.23046875,15565.580078125,15565.580078125,5343920000
+2021-12-16,15629.080078125,15633.1904296875,15119.490234375,15180.4296875,15180.4296875,4906480000
+2021-12-17,15036.76953125,15288.7802734375,14960.3701171875,15169.6796875,15169.6796875,7668770000
+2021-12-20,14933.0,15007.2998046875,14860.0400390625,14980.9404296875,14980.9404296875,4602640000
+2021-12-21,15140.4296875,15349.0595703125,15015.0302734375,15341.08984375,15341.08984375,4581720000
+2021-12-22,15319.16015625,15525.9697265625,15303.0595703125,15521.8896484375,15521.8896484375,4107900000
+2021-12-23,15544.7900390625,15697.98046875,15528.91015625,15653.3701171875,15653.3701171875,3935010000
+2021-12-27,15696.830078125,15871.400390625,15696.830078125,15871.259765625,15871.259765625,3743920000
+2021-12-28,15895.2001953125,15901.4697265625,15757.0703125,15781.7197265625,15781.7197265625,3648500000
+2021-12-29,15794.919921875,15821.8095703125,15679.849609375,15766.2197265625,15766.2197265625,3714380000
+2021-12-30,15758.98046875,15868.08984375,15729.16015625,15741.5595703125,15741.5595703125,3750920000
+2021-12-31,15722.91015625,15777.4296875,15643.9404296875,15644.9697265625,15644.9697265625,3392580000
+2022-01-03,15732.5,15832.7998046875,15644.08984375,15832.7998046875,15832.7998046875,4429960000
+2022-01-04,15852.1396484375,15852.1396484375,15512.41015625,15622.7197265625,15622.7197265625,5131110000
+2022-01-05,15547.16015625,15586.2998046875,15095.1796875,15100.169921875,15100.169921875,5031850000
+2022-01-06,15024.150390625,15198.4501953125,14914.8701171875,15080.8603515625,15080.8603515625,4790820000
+2022-01-07,15095.7197265625,15171.01953125,14877.6298828125,14935.900390625,14935.900390625,4238070000
+2022-01-10,14751.7802734375,14953.849609375,14530.23046875,14942.830078125,14942.830078125,5317180000
+2022-01-11,14919.259765625,15158.7099609375,14837.6298828125,15153.4501953125,15153.4501953125,4390710000
+2022-01-12,15263.099609375,15319.0302734375,15117.2900390625,15188.3896484375,15188.3896484375,4338530000
+2022-01-13,15245.0400390625,15259.7099609375,14782.240234375,14806.8095703125,14806.8095703125,4302020000
+2022-01-14,14708.01953125,14897.6796875,14689.4296875,14893.75,14893.75,4374020000
+2022-01-18,14681.830078125,14740.5400390625,14482.9404296875,14506.900390625,14506.900390625,5060790000
+2022-01-19,14582.2197265625,14658.8896484375,14331.650390625,14340.259765625,14340.259765625,4665340000
+2022-01-20,14462.849609375,14642.0302734375,14140.7802734375,14154.01953125,14154.01953125,5102050000
+2022-01-21,14046.2197265625,14171.7197265625,13764.240234375,13768.919921875,13768.919921875,5870830000
+2022-01-24,13481.5,13876.6103515625,13094.650390625,13855.1298828125,13855.1298828125,6998770000
+2022-01-25,13610.8701171875,13781.6201171875,13414.1396484375,13539.2900390625,13539.2900390625,5019380000
+2022-01-26,13871.76953125,14002.650390625,13392.1904296875,13542.1201171875,13542.1201171875,5771140000
+2022-01-27,13710.990234375,13765.91015625,13322.66015625,13352.7802734375,13352.7802734375,5177380000
+2022-01-28,13436.7099609375,13771.91015625,13236.5595703125,13770.5703125,13770.5703125,4971930000
+2022-01-31,13812.1904296875,14242.900390625,13767.7099609375,14239.8798828125,14239.8798828125,5124940000
+2022-02-01,14277.4296875,14358.6904296875,14070.76953125,14346.0,14346.0,4671850000
+2022-02-02,14494.4697265625,14504.8203125,14264.650390625,14417.5498046875,14417.5498046875,4673140000
+2022-02-03,14045.830078125,14207.8896484375,13851.740234375,13878.8203125,13878.8203125,4326300000
+2022-02-04,13958.48046875,14222.759765625,13850.3896484375,14098.009765625,14098.009765625,4121340000
+2022-02-07,14118.7900390625,14236.3095703125,13974.099609375,14015.669921875,14015.669921875,4268730000
+2022-02-08,13984.4296875,14226.48046875,13934.7802734375,14194.4501953125,14194.4501953125,4293770000
+2022-02-09,14368.16015625,14490.7197265625,14330.8701171875,14490.3701171875,14490.3701171875,4729730000
+2022-02-10,14228.6796875,14509.5595703125,14118.2001953125,14185.6396484375,14185.6396484375,5212510000
+2022-02-11,14213.6201171875,14246.7001953125,13733.16015625,13791.150390625,13791.150390625,5237320000
+2022-02-14,13768.9697265625,13921.7099609375,13664.759765625,13790.919921875,13790.919921875,4347350000
+2022-02-15,13997.1796875,14142.490234375,13976.2900390625,14139.759765625,14139.759765625,4416840000
+2022-02-16,14038.919921875,14163.73046875,13931.990234375,14124.08984375,14124.08984375,4238560000
+2022-02-17,14004.1904296875,14020.8203125,13704.7001953125,13716.7197265625,13716.7197265625,4278370000
+2022-02-18,13735.400390625,13762.400390625,13465.5595703125,13548.0703125,13548.0703125,4501940000
+2022-02-22,13424.3603515625,13618.7197265625,13249.650390625,13381.51953125,13381.51953125,4849170000
+2022-02-23,13511.75,13533.7802734375,13032.169921875,13037.490234375,13037.490234375,4639330000
+2022-02-24,12587.8798828125,13486.1103515625,12587.8798828125,13473.58984375,13473.58984375,6180200000
+2022-02-25,13485.259765625,13696.8603515625,13358.2900390625,13694.6201171875,13694.6201171875,4628720000
+2022-02-28,13570.830078125,13810.6396484375,13549.900390625,13751.400390625,13751.400390625,5928130000
+2022-03-01,13716.7001953125,13777.0400390625,13441.3203125,13532.4599609375,13532.4599609375,6131350000
+2022-03-02,13597.5302734375,13796.5498046875,13493.91015625,13752.01953125,13752.01953125,5246390000
+2022-03-03,13837.58984375,13837.58984375,13472.6396484375,13537.9404296875,13537.9404296875,5092580000
+2022-03-04,13455.23046875,13486.7099609375,13224.98046875,13313.4404296875,13313.4404296875,5343900000
+2022-03-07,13328.3603515625,13353.2802734375,12828.01953125,12830.9599609375,12830.9599609375,6195370000
+2022-03-08,12800.0400390625,13159.4404296875,12670.080078125,12795.5498046875,12795.5498046875,6683960000
+2022-03-09,13113.7001953125,13301.16015625,13039.7900390625,13255.5498046875,13255.5498046875,5396550000
+2022-03-10,13098.349609375,13163.5,12946.2802734375,13129.9599609375,13129.9599609375,5071250000
+2022-03-11,13229.76953125,13239.349609375,12830.3701171875,12843.8095703125,12843.8095703125,5288210000
+2022-03-14,12795.1201171875,12918.009765625,12555.349609375,12581.2197265625,12581.2197265625,5876710000
+2022-03-15,12685.23046875,12973.8798828125,12616.58984375,12948.6201171875,12948.6201171875,5440100000
+2022-03-16,13119.3701171875,13440.1201171875,12992.2001953125,13436.5498046875,13436.5498046875,6552210000
+2022-03-17,13360.7197265625,13620.7998046875,13317.1396484375,13614.7802734375,13614.7802734375,5612090000
+2022-03-18,13564.6298828125,13899.2802734375,13528.0595703125,13893.83984375,13893.83984375,8149290000
+2022-03-21,13860.3896484375,13945.8095703125,13682.5498046875,13838.4599609375,13838.4599609375,5673940000
+2022-03-22,13866.4296875,14141.0703125,13857.2900390625,14108.8203125,14108.8203125,5445100000
+2022-03-23,13990.349609375,14152.1396484375,13921.650390625,13922.599609375,13922.599609375,5024230000
+2022-03-24,14001.3203125,14193.5498046875,13897.2001953125,14191.83984375,14191.83984375,5149520000
+2022-03-25,14194.7197265625,14218.759765625,14010.7900390625,14169.2998046875,14169.2998046875,5585100000
+2022-03-28,14177.2099609375,14356.0,14101.33984375,14354.900390625,14354.900390625,5129500000
+2022-03-29,14500.3896484375,14646.900390625,14419.400390625,14619.6396484375,14619.6396484375,6060890000
+2022-03-30,14558.58984375,14609.25,14383.4501953125,14442.26953125,14442.26953125,5479200000
+2022-03-31,14444.7802734375,14456.740234375,14217.7197265625,14220.51953125,14220.51953125,5453890000
+2022-04-01,14269.5302734375,14306.9404296875,14131.8095703125,14261.5,14261.5,5002790000
+2022-04-04,14304.349609375,14534.3798828125,14286.4501953125,14532.5498046875,14532.5498046875,4630100000
+2022-04-05,14490.259765625,14500.2900390625,14169.1201171875,14204.169921875,14204.169921875,4727710000
+2022-04-06,14002.580078125,14032.83984375,13788.900390625,13888.8203125,13888.8203125,5360420000
+2022-04-07,13861.490234375,13978.25,13689.23046875,13897.2998046875,13897.2998046875,4856090000
+2022-04-08,13830.4697265625,13866.0595703125,13693.6904296875,13711.0,13711.0,4574080000
+2022-04-11,13547.2900390625,13585.080078125,13401.3896484375,13411.9599609375,13411.9599609375,4946680000
+2022-04-12,13584.6904296875,13685.9501953125,13317.740234375,13371.5703125,13371.5703125,4991720000
+2022-04-13,13373.1201171875,13679.4296875,13353.66015625,13643.58984375,13643.58984375,4909720000
+2022-04-14,13647.4296875,13662.9296875,13345.2197265625,13351.080078125,13351.080078125,4642240000
+2022-04-18,13319.3896484375,13414.26953125,13222.0302734375,13332.3603515625,13332.3603515625,4365230000
+2022-04-19,13312.4404296875,13643.9697265625,13281.2197265625,13619.66015625,13619.66015625,4562840000
+2022-04-20,13665.3798828125,13678.5498046875,13426.1298828125,13453.0703125,13453.0703125,4678930000
+2022-04-21,13623.7001953125,13710.7001953125,13140.830078125,13174.650390625,13174.650390625,5233110000
+2022-04-22,13168.7998046875,13212.599609375,12828.01953125,12839.2900390625,12839.2900390625,4475090000
+2022-04-25,12749.169921875,13011.4501953125,12722.58984375,13004.849609375,13004.849609375,4845160000
+2022-04-26,12918.0400390625,12918.0400390625,12490.740234375,12490.740234375,12490.740234375,5168160000
+2022-04-27,12500.8798828125,12703.7900390625,12430.900390625,12488.9296875,12488.9296875,4810720000
+2022-04-28,12712.8603515625,12948.51953125,12487.8603515625,12871.5302734375,12871.5302734375,5067150000
+2022-04-29,12710.419921875,12861.830078125,12315.740234375,12334.6396484375,12334.6396484375,4733070000
+2022-05-02,12331.6904296875,12542.5400390625,12202.41015625,12536.01953125,12536.01953125,4918240000
+2022-05-03,12511.4599609375,12645.830078125,12460.990234375,12563.759765625,12563.759765625,4547280000
+2022-05-04,12574.73046875,12985.009765625,12367.01953125,12964.8603515625,12964.8603515625,5498050000
+2022-05-05,12787.51953125,12787.51953125,12183.5595703125,12317.6904296875,12317.6904296875,5308920000
+2022-05-06,12246.830078125,12358.419921875,11990.150390625,12144.66015625,12144.66015625,5324480000
+2022-05-09,11923.0302734375,11990.6103515625,11574.9404296875,11623.25,11623.25,5939140000
+2022-05-10,11900.33984375,11944.9404296875,11566.2802734375,11737.669921875,11737.669921875,6218260000
+2022-05-11,11645.5703125,11844.509765625,11339.1796875,11364.240234375,11364.240234375,6152370000
+2022-05-12,11199.25,11547.330078125,11108.759765625,11370.9599609375,11370.9599609375,6679470000
+2022-05-13,11555.9697265625,11856.7099609375,11510.259765625,11805.0,11805.0,5894020000
+2022-05-16,11727.1396484375,11804.58984375,11627.5302734375,11662.7900390625,11662.7900390625,4930250000
+2022-05-17,11905.5703125,11988.4296875,11754.2802734375,11984.51953125,11984.51953125,5093960000
+2022-05-18,11790.6796875,11826.2197265625,11381.6904296875,11418.150390625,11418.150390625,5064120000
+2022-05-19,11364.400390625,11562.8203125,11313.3095703125,11388.5,11388.5,5154410000
+2022-05-20,11542.669921875,11552.2099609375,11035.6904296875,11354.6201171875,11354.6201171875,5434370000
+2022-05-23,11396.2802734375,11552.0703125,11304.5595703125,11535.26953125,11535.26953125,4552200000
+2022-05-24,11326.4404296875,11351.6103515625,11092.48046875,11264.4501953125,11264.4501953125,4724430000
+2022-05-25,11225.0302734375,11511.900390625,11211.849609375,11434.740234375,11434.740234375,4519690000
+2022-05-26,11409.83984375,11796.9697265625,11406.16015625,11740.650390625,11740.650390625,4672620000
+2022-05-27,11869.6904296875,12131.66015625,11856.8203125,12131.1298828125,12131.1298828125,4793900000
+2022-05-31,12137.5400390625,12190.080078125,11942.5,12081.3896484375,12081.3896484375,6045500000
+2022-06-01,12176.8896484375,12237.9404296875,11901.4296875,11994.4599609375,11994.4599609375,4719900000
+2022-06-02,11945.5703125,12320.1201171875,11901.4501953125,12316.900390625,12316.900390625,4445840000
+2022-06-03,12097.1201171875,12167.4404296875,11966.6201171875,12012.73046875,12012.73046875,4130040000
+2022-06-06,12200.330078125,12245.400390625,12004.2001953125,12061.3701171875,12061.3701171875,4647010000
+2022-06-07,11925.8095703125,12194.8603515625,11888.6103515625,12175.23046875,12175.23046875,4411240000
+2022-06-08,12147.2802734375,12235.7802734375,12052.7001953125,12086.26953125,12086.26953125,4708980000
+2022-06-09,12016.4697265625,12115.0595703125,11751.98046875,11754.23046875,11754.23046875,5408460000
+2022-06-10,11543.8798828125,11569.150390625,11328.26953125,11340.01953125,11340.01953125,5152020000
+2022-06-13,10986.849609375,11071.48046875,10775.1396484375,10809.23046875,10809.23046875,5937320000
+2022-06-14,10897.4296875,10926.8095703125,10733.0400390625,10828.349609375,10828.349609375,4819890000
+2022-06-15,10968.400390625,11244.259765625,10866.3896484375,11099.150390625,11099.150390625,5368500000
+2022-06-16,10806.01953125,10831.0703125,10565.1396484375,10646.099609375,10646.099609375,5696630000
+2022-06-17,10697.5498046875,10884.7099609375,10638.7197265625,10798.349609375,10798.349609375,7452830000
+2022-06-21,10974.0498046875,11164.990234375,10974.0498046875,11069.2998046875,11069.2998046875,5226260000
+2022-06-22,10941.9501953125,11216.76953125,10938.0595703125,11053.080078125,11053.080078125,5238180000
+2022-06-23,11137.6796875,11260.26953125,11046.2802734375,11232.1904296875,11232.1904296875,5258200000
+2022-06-24,11351.3095703125,11613.23046875,11337.7802734375,11607.6201171875,11607.6201171875,9468130000
+2022-06-27,11661.01953125,11677.490234375,11487.0703125,11524.5498046875,11524.5498046875,5047860000
+2022-06-28,11542.240234375,11635.849609375,11177.6796875,11181.5400390625,11181.5400390625,5433220000
+2022-06-29,11160.2197265625,11226.330078125,11072.1904296875,11177.8896484375,11177.8896484375,5650860000
+2022-06-30,11048.25,11160.919921875,10850.009765625,11028.740234375,11028.740234375,5654520000
+2022-07-01,11006.830078125,11132.5498046875,10922.7099609375,11127.849609375,11127.849609375,4865730000
+2022-07-05,10964.1796875,11323.8896484375,10911.4501953125,11322.240234375,11322.240234375,5053570000
+2022-07-06,11337.900390625,11443.150390625,11250.3203125,11361.849609375,11361.849609375,4851170000
+2022-07-07,11422.599609375,11644.4697265625,11412.8798828125,11621.349609375,11621.349609375,4685050000
+2022-07-08,11503.6103515625,11689.7001953125,11479.76953125,11635.3095703125,11635.3095703125,4526570000
+2022-07-11,11524.490234375,11541.099609375,11348.0595703125,11372.599609375,11372.599609375,4362910000
+2022-07-12,11420.8896484375,11483.169921875,11207.080078125,11264.73046875,11264.73046875,4317860000
+2022-07-13,11056.5498046875,11325.669921875,11031.26953125,11247.580078125,11247.580078125,4433060000
+2022-07-14,11151.2099609375,11279.9697265625,11005.9296875,11251.1904296875,11251.1904296875,4481070000
+2022-07-15,11379.3603515625,11454.6904296875,11295.330078125,11452.419921875,11452.419921875,4369060000
+2022-07-18,11561.6396484375,11629.0302734375,11322.83984375,11360.0498046875,11360.0498046875,5057920000
+2022-07-19,11515.0,11721.2197265625,11448.9697265625,11713.150390625,11713.150390625,5302740000
+2022-07-20,11726.08984375,11939.9599609375,11703.3603515625,11897.650390625,11897.650390625,5467080000
+2022-07-21,11914.150390625,12060.58984375,11812.7197265625,12059.6103515625,12059.6103515625,4680930000
+2022-07-22,12025.3701171875,12093.01953125,11767.1904296875,11834.1103515625,11834.1103515625,4721880000
+2022-07-25,11837.9599609375,11855.1103515625,11707.5302734375,11782.669921875,11782.669921875,4346520000
+2022-07-26,11701.5302734375,11711.3095703125,11533.3701171875,11562.5703125,11562.5703125,4349760000
+2022-07-27,11756.1904296875,12081.73046875,11718.3798828125,12032.419921875,12032.419921875,4588480000
+2022-07-28,12036.48046875,12179.08984375,11886.669921875,12162.58984375,12162.58984375,4924950000
+2022-07-29,12239.6904296875,12426.259765625,12181.1298828125,12390.6904296875,12390.6904296875,4907410000
+2022-08-01,12317.9599609375,12499.7197265625,12271.98046875,12368.98046875,12368.98046875,4396390000
+2022-08-02,12287.669921875,12503.33984375,12260.48046875,12348.759765625,12348.759765625,4792140000
+2022-08-03,12433.8701171875,12699.6396484375,12425.2099609375,12668.16015625,12668.16015625,5667990000
+2022-08-04,12675.0400390625,12736.1904296875,12600.7802734375,12720.580078125,12720.580078125,5451470000
+2022-08-05,12538.7998046875,12720.4404296875,12525.76953125,12657.5498046875,12657.5498046875,4911300000
+2022-08-08,12703.7197265625,12855.150390625,12597.75,12644.4599609375,12644.4599609375,5238600000
+2022-08-09,12557.490234375,12582.91015625,12438.8603515625,12493.9296875,12493.9296875,5307340000
+2022-08-10,12793.4404296875,12861.4404296875,12698.6103515625,12854.7998046875,12854.7998046875,5196210000
+2022-08-11,12944.8203125,13026.240234375,12760.08984375,12779.91015625,12779.91015625,5815960000
+2022-08-12,12866.3095703125,13047.1904296875,12821.2197265625,13047.1904296875,13047.1904296875,4782610000
+2022-08-15,12996.6298828125,13146.0595703125,12993.7802734375,13128.0498046875,13128.0498046875,4476040000
+2022-08-16,13082.6396484375,13181.08984375,12979.240234375,13102.5498046875,13102.5498046875,5028410000
+2022-08-17,12968.6298828125,13053.509765625,12863.009765625,12938.1201171875,12938.1201171875,5229520000
+2022-08-18,12937.7900390625,13002.66015625,12873.490234375,12965.33984375,12965.33984375,4724350000
+2022-08-19,12832.26953125,12859.009765625,12674.8701171875,12705.2197265625,12705.2197265625,4628170000
+2022-08-22,12523.16015625,12538.5498046875,12353.73046875,12381.5703125,12381.5703125,4270980000
+2022-08-23,12380.3701171875,12490.849609375,12352.0302734375,12381.2998046875,12381.2998046875,3836180000
+2022-08-24,12375.150390625,12504.330078125,12350.16015625,12431.5302734375,12431.5302734375,3917170000
+2022-08-25,12506.3701171875,12641.259765625,12471.98046875,12639.26953125,12639.26953125,4323470000
+2022-08-26,12630.580078125,12655.83984375,12141.51953125,12141.7099609375,12141.7099609375,4530000000
+2022-08-29,12021.0498046875,12124.8701171875,11981.419921875,12017.669921875,12017.669921875,4209850000
+2022-08-30,12093.0595703125,12101.849609375,11790.01953125,11883.1396484375,11883.1396484375,4681520000
+2022-08-31,11972.5595703125,12027.4296875,11814.169921875,11816.2001953125,11816.2001953125,4952010000
+2022-09-01,11707.4404296875,11798.3701171875,11546.51953125,11785.1298828125,11785.1298828125,4792890000
+2022-09-02,11899.1396484375,11945.91015625,11573.509765625,11630.8603515625,11630.8603515625,4257410000
+2022-09-06,11643.0302734375,11679.4296875,11471.5,11544.91015625,11544.91015625,4622940000
+2022-09-07,11559.3798828125,11819.0703125,11555.080078125,11791.900390625,11791.900390625,4445640000
+2022-09-08,11679.8603515625,11896.73046875,11660.5302734375,11862.1298828125,11862.1298828125,4329910000
+2022-09-09,11958.6103515625,12132.669921875,11958.6103515625,12112.3095703125,12112.3095703125,4401590000
+2022-09-12,12174.9404296875,12270.1904296875,12169.2802734375,12266.41015625,12266.41015625,4146680000
+2022-09-13,11908.8095703125,11957.9697265625,11604.4296875,11633.5703125,11633.5703125,5188380000
+2022-09-14,11680.41015625,11746.830078125,11602.759765625,11719.6796875,11719.6796875,4861530000
+2022-09-15,11633.240234375,11760.73046875,11497.1103515625,11552.3603515625,11552.3603515625,4805910000
+2022-09-16,11401.2099609375,11460.4296875,11316.919921875,11448.400390625,11448.400390625,7451840000
+2022-09-19,11338.5703125,11538.1298828125,11337.830078125,11535.01953125,11535.01953125,4168670000
+2022-09-20,11440.1396484375,11520.990234375,11343.7197265625,11425.0498046875,11425.0498046875,4028100000
+2022-09-21,11466.2099609375,11613.5703125,11218.990234375,11220.1904296875,11220.1904296875,4471000000
+2022-09-22,11167.3798828125,11203.76953125,11024.6396484375,11066.8095703125,11066.8095703125,4916470000
+2022-09-23,10952.6904296875,10958.2900390625,10732.7197265625,10867.9296875,10867.9296875,5134350000
+2022-09-26,10833.3798828125,11024.0,10789.0498046875,10802.919921875,10802.919921875,4697730000
+2022-09-27,10955.2900390625,11040.98046875,10741.01953125,10829.5,10829.5,4445050000
+2022-09-28,10817.51953125,11101.5,10776.33984375,11051.6396484375,11051.6396484375,4556100000
+2022-09-29,10894.4404296875,10899.4697265625,10623.2197265625,10737.509765625,10737.509765625,4516630000
+2022-09-30,10697.7099609375,10883.0400390625,10572.330078125,10575.6201171875,10575.6201171875,4649710000
+2022-10-03,10659.009765625,10875.4599609375,10577.8896484375,10815.4296875,10815.4296875,4415440000
+2022-10-04,11054.7197265625,11189.9599609375,11044.0400390625,11176.41015625,11176.41015625,5004780000
+2022-10-05,11022.669921875,11210.3203125,10910.759765625,11148.6396484375,11148.6396484375,4091860000
+2022-10-06,11129.0400390625,11230.4404296875,11051.26953125,11073.3095703125,11073.3095703125,4423320000
+2022-10-07,10877.2802734375,10891.9296875,10608.51953125,10652.400390625,10652.400390625,4634190000
+2022-10-10,10659.9501953125,10669.9296875,10449.0400390625,10542.099609375,10542.099609375,3989640000
+2022-10-11,10484.3701171875,10608.83984375,10351.98046875,10426.1904296875,10426.1904296875,4738840000
+2022-10-12,10437.0,10494.5302734375,10372.2099609375,10417.099609375,10417.099609375,4091030000
+2022-10-13,10131.8203125,10697.7099609375,10088.830078125,10649.150390625,10649.150390625,5300080000
+2022-10-14,10742.8095703125,10766.6904296875,10308.8095703125,10321.3896484375,10321.3896484375,4393000000
+2022-10-17,10575.650390625,10696.58984375,10569.6904296875,10675.7998046875,10675.7998046875,4439190000
+2022-10-18,10963.990234375,10972.9697265625,10670.1201171875,10772.400390625,10772.400390625,5047360000
+2022-10-19,10689.3095703125,10808.0400390625,10592.8798828125,10680.509765625,10680.509765625,4955090000
+2022-10-20,10657.41015625,10837.2998046875,10574.5498046875,10614.83984375,10614.83984375,4628010000
+2022-10-21,10576.0400390625,10875.7197265625,10542.4296875,10859.7197265625,10859.7197265625,4706440000
+2022-10-24,10867.0703125,10983.51953125,10713.330078125,10952.6103515625,10952.6103515625,4808710000
+2022-10-25,10996.9697265625,11210.3798828125,10996.9697265625,11199.1201171875,11199.1201171875,5141760000
+2022-10-26,10969.01953125,11205.83984375,10948.3798828125,10970.990234375,10970.990234375,5224440000
+2022-10-27,10971.9501953125,10998.73046875,10780.5,10792.669921875,10792.669921875,4773520000
+2022-10-28,10766.2001953125,11117.0400390625,10766.2001953125,11102.4501953125,11102.4501953125,4731940000
+2022-10-31,11028.4296875,11047.9404296875,10914.009765625,10988.150390625,10988.150390625,4753740000
+2022-11-01,11154.740234375,11156.349609375,10881.1904296875,10890.849609375,10890.849609375,4677520000
+2022-11-02,10885.009765625,10993.240234375,10522.900390625,10524.7998046875,10524.7998046875,5436420000
+2022-11-03,10399.4501953125,10486.009765625,10319.5400390625,10342.9404296875,10342.9404296875,5102190000
+2022-11-04,10548.1396484375,10553.6298828125,10262.9296875,10475.25,10475.25,5453750000
+2022-11-07,10516.9404296875,10587.9599609375,10428.91015625,10564.51953125,10564.51953125,4456690000
+2022-11-08,10611.5302734375,10745.6396484375,10472.73046875,10616.2001953125,10616.2001953125,5134500000
+2022-11-09,10528.4501953125,10564.9697265625,10344.009765625,10353.169921875,10353.169921875,4977460000
+2022-11-10,10869.169921875,11119.1201171875,10779.9501953125,11114.150390625,11114.150390625,6433000000
+2022-11-11,11124.75,11352.4296875,11069.830078125,11323.330078125,11323.330078125,5867750000
+2022-11-14,11233.900390625,11350.1201171875,11167.169921875,11196.2197265625,11196.2197265625,5004060000
+2022-11-15,11474.8203125,11492.6201171875,11241.150390625,11358.41015625,11358.41015625,5617310000
+2022-11-16,11260.099609375,11286.099609375,11162.919921875,11183.66015625,11183.66015625,4585190000
+2022-11-17,11008.669921875,11198.83984375,11006.2099609375,11144.9599609375,11144.9599609375,4354360000
+2022-11-18,11257.009765625,11259.4404296875,11059.16015625,11146.0595703125,11146.0595703125,4175420000
+2022-11-21,11091.009765625,11128.7802734375,10999.75,11024.509765625,11024.509765625,3977130000
+2022-11-22,11058.5595703125,11179.8701171875,10975.66015625,11174.41015625,11174.41015625,4186360000
+2022-11-23,11174.6103515625,11310.8203125,11174.6103515625,11285.3203125,11285.3203125,4431530000
+2022-11-25,11231.0,11261.5703125,11206.3798828125,11226.3603515625,11226.3603515625,2184080000
+2022-11-28,11147.5703125,11217.75,11020.6904296875,11049.5,11049.5,4271360000
+2022-11-29,11060.01953125,11086.01953125,10944.3701171875,10983.7802734375,10983.7802734375,4592830000
+2022-11-30,10995.2001953125,11468.4697265625,10966.5302734375,11468.0,11468.0,6653460000
+2022-12-01,11475.169921875,11546.76953125,11378.75,11482.4501953125,11482.4501953125,5158120000
+2022-12-02,11308.3798828125,11492.3203125,11296.7197265625,11461.5,11461.5,4523010000
+2022-12-05,11380.990234375,11425.509765625,11193.01953125,11239.9404296875,11239.9404296875,4510030000
+2022-12-06,11228.419921875,11241.419921875,10956.2001953125,11014.8896484375,11014.8896484375,4713330000
+2022-12-07,10963.9501953125,11039.8095703125,10910.6201171875,10958.5498046875,10958.5498046875,4343860000
+2022-12-08,11011.330078125,11119.16015625,10939.4697265625,11082.0,11082.0,4281800000
+2022-12-09,11038.169921875,11138.7001953125,10999.259765625,11004.6201171875,11004.6201171875,4337440000
+2022-12-12,11015.48046875,11144.669921875,10984.8203125,11143.740234375,11143.740234375,4829990000
+2022-12-13,11542.83984375,11571.6396484375,11160.5400390625,11256.8095703125,11256.8095703125,6126890000
+2022-12-14,11248.08984375,11352.08984375,11065.240234375,11170.8896484375,11170.8896484375,5485150000
+2022-12-15,11012.6201171875,11029.5703125,10775.6103515625,10810.5302734375,10810.5302734375,5536070000
+2022-12-16,10767.6298828125,10833.240234375,10642.099609375,10705.41015625,10705.41015625,7968170000
+2022-12-19,10707.4404296875,10713.9697265625,10497.5498046875,10546.0302734375,10546.0302734375,4631820000
+2022-12-20,10490.8896484375,10609.4599609375,10446.8203125,10547.1103515625,10547.1103515625,4707190000
+2022-12-21,10592.0,10753.5703125,10569.2001953125,10709.3701171875,10709.3701171875,4401420000
+2022-12-22,10586.4599609375,10599.33984375,10313.3203125,10476.1201171875,10476.1201171875,5125070000
+2022-12-23,10437.75,10514.759765625,10361.8203125,10497.8603515625,10497.8603515625,3544680000
+2022-12-27,10462.1904296875,10472.3203125,10340.73046875,10353.23046875,10353.23046875,3827290000
+2022-12-28,10339.2001953125,10414.8203125,10207.4697265625,10213.2900390625,10213.2900390625,3842970000
+2022-12-29,10321.4599609375,10502.080078125,10301.0595703125,10478.08984375,10478.08984375,4154100000
+2022-12-30,10368.3701171875,10468.3095703125,10324.7001953125,10466.48046875,10466.48046875,3959030000
+2023-01-03,10562.0595703125,10613.0595703125,10309.16015625,10386.98046875,10386.98046875,4780650000
+2023-01-04,10467.8203125,10515.2197265625,10337.6396484375,10458.759765625,10458.759765625,5085380000
+2023-01-05,10390.3095703125,10393.2197265625,10295.25,10305.240234375,10305.240234375,4764270000
+2023-01-06,10363.9599609375,10604.1396484375,10265.0400390625,10569.2900390625,10569.2900390625,5199780000
+2023-01-09,10662.099609375,10807.259765625,10619.1201171875,10635.650390625,10635.650390625,5132190000
+2023-01-10,10607.7197265625,10743.669921875,10589.58984375,10742.6298828125,10742.6298828125,4710680000
+2023-01-11,10794.990234375,10932.4404296875,10762.73046875,10931.669921875,10931.669921875,5284390000
+2023-01-12,10969.259765625,11027.75,10797.1201171875,11001.099609375,11001.099609375,5681240000
+2023-01-13,10906.3701171875,11084.009765625,10900.16015625,11079.16015625,11079.16015625,5077990000
+2023-01-17,11070.0,11145.4404296875,11024.7197265625,11095.1103515625,11095.1103515625,5138410000
+2023-01-18,11170.9501953125,11223.41015625,10952.0498046875,10957.009765625,10957.009765625,5288630000
+2023-01-19,10890.400390625,10932.51953125,10804.5703125,10852.26953125,10852.26953125,4660800000
+2023-01-20,10924.66015625,11143.169921875,10885.650390625,11140.4296875,11140.4296875,5980110000
+2023-01-23,11171.9404296875,11405.5,11144.0302734375,11364.41015625,11364.41015625,5997810000
+2023-01-24,11302.9296875,11378.150390625,11282.650390625,11334.26953125,11334.26953125,5670860000
+2023-01-25,11146.5302734375,11334.2197265625,11069.1796875,11313.3603515625,11313.3603515625,5485570000
+2023-01-26,11458.400390625,11516.0498046875,11341.1904296875,11512.41015625,11512.41015625,5732890000
+2023-01-27,11470.4697265625,11691.8896484375,11470.26953125,11621.7099609375,11621.7099609375,6243800000
+2023-01-30,11512.33984375,11553.3095703125,11388.5400390625,11393.8095703125,11393.8095703125,5122320000
+2023-01-31,11398.580078125,11586.009765625,11398.3701171875,11584.5498046875,11584.5498046875,5695150000
+2023-02-01,11573.1396484375,11904.01953125,11500.330078125,11816.3203125,11816.3203125,6336040000
+2023-02-02,12065.150390625,12269.5498046875,12024.1396484375,12200.8203125,12200.8203125,7038210000
+2023-02-03,11946.8603515625,12231.3095703125,11946.8603515625,12006.9501953125,12006.9501953125,5954490000
+2023-02-06,11904.41015625,11973.41015625,11843.490234375,11887.4501953125,11887.4501953125,5538350000
+2023-02-07,11891.25,12150.2197265625,11836.7802734375,12113.7900390625,12113.7900390625,5720240000
+2023-02-08,12069.1201171875,12096.3896484375,11890.08984375,11910.51953125,11910.51953125,5052870000
+2023-02-09,12069.099609375,12070.9599609375,11745.1103515625,11789.580078125,11789.580078125,5536290000
+2023-02-10,11714.599609375,11775.7998046875,11630.5400390625,11718.1201171875,11718.1201171875,4885030000
+2023-02-13,11759.08984375,11910.919921875,11719.73046875,11891.7900390625,11891.7900390625,4752880000
+2023-02-14,11808.2001953125,11999.849609375,11760.5595703125,11960.150390625,11960.150390625,5032430000
+2023-02-15,11905.1201171875,12071.2900390625,11876.8203125,12070.58984375,12070.58984375,5056640000
+2023-02-16,11896.3095703125,12040.33984375,11853.3603515625,11855.830078125,11855.830078125,5159410000
+2023-02-17,11777.5,11803.2197265625,11673.2099609375,11787.26953125,11787.26953125,4925230000
+2023-02-21,11640.3701171875,11684.1396484375,11491.1796875,11492.2998046875,11492.2998046875,5002540000
+2023-02-22,11517.2001953125,11582.51953125,11445.169921875,11507.0703125,11507.0703125,4671270000
+2023-02-23,11636.9296875,11638.98046875,11432.580078125,11590.400390625,11590.400390625,4714580000
+2023-02-24,11404.1796875,11434.3603515625,11334.4697265625,11394.9404296875,11394.9404296875,4432650000
+2023-02-27,11517.1904296875,11565.23046875,11444.599609375,11466.98046875,11466.98046875,4494000000
+2023-02-28,11451.0498046875,11548.23046875,11435.3896484375,11455.5400390625,11455.5400390625,5340950000
+2023-03-01,11447.580078125,11479.0,11349.8701171875,11379.48046875,11379.48046875,4927530000
+2023-03-02,11273.76953125,11487.58984375,11273.6103515625,11462.98046875,11462.98046875,5313760000
+2023-03-03,11524.650390625,11699.6298828125,11514.740234375,11689.009765625,11689.009765625,5102210000
+2023-03-06,11736.8701171875,11827.919921875,11667.48046875,11675.740234375,11675.740234375,4982880000
+2023-03-07,11670.98046875,11705.9599609375,11512.0302734375,11530.330078125,11530.330078125,5422820000
+2023-03-08,11553.08984375,11601.23046875,11487.75,11576.0,11576.0,5085970000
+2023-03-09,11578.3095703125,11667.1201171875,11319.98046875,11338.349609375,11338.349609375,5061790000
+2023-03-10,11325.3603515625,11373.8095703125,11093.8603515625,11138.8896484375,11138.8896484375,6193500000
+2023-03-13,11041.4599609375,11326.73046875,10982.7998046875,11188.83984375,11188.83984375,6201490000
+2023-03-14,11357.73046875,11467.01953125,11284.9296875,11428.150390625,11428.150390625,5533120000
+2023-03-15,11291.169921875,11447.900390625,11238.4404296875,11434.0498046875,11434.0498046875,5912430000
+2023-03-16,11384.8701171875,11733.7998046875,11365.490234375,11717.2802734375,11717.2802734375,5498920000
+2023-03-17,11696.33984375,11773.1103515625,11562.6298828125,11630.509765625,11630.509765625,7903090000
+2023-03-20,11614.3896484375,11695.5498046875,11550.6904296875,11675.5400390625,11675.5400390625,4970630000
+2023-03-21,11764.7900390625,11879.16015625,11724.91015625,11860.1103515625,11860.1103515625,4829870000
+2023-03-22,11857.5,12013.990234375,11666.849609375,11669.9599609375,11669.9599609375,4981590000
+2023-03-23,11811.3203125,11962.6904296875,11684.51953125,11787.400390625,11787.400390625,4917460000
+2023-03-24,11747.6201171875,11826.23046875,11670.669921875,11823.9599609375,11823.9599609375,4363650000
+2023-03-27,11868.5400390625,11903.2099609375,11739.0498046875,11768.83984375,11768.83984375,4330320000
+2023-03-28,11752.759765625,11752.759765625,11635.0302734375,11716.080078125,11716.080078125,4036910000
+2023-03-29,11855.58984375,11941.599609375,11823.349609375,11926.240234375,11926.240234375,4493540000
+2023-03-30,12010.4501953125,12044.7900390625,11953.3701171875,12013.4697265625,12013.4697265625,4738880000
+2023-03-31,12031.5400390625,12227.9296875,12030.4404296875,12221.91015625,12221.91015625,5521150000
+2023-04-03,12146.08984375,12196.33984375,12086.51953125,12189.4501953125,12189.4501953125,4816440000
+2023-04-04,12208.490234375,12224.6796875,12081.8095703125,12126.330078125,12126.330078125,4298760000
+2023-04-05,12081.759765625,12086.75,11931.849609375,11996.8603515625,11996.8603515625,4378590000
+2023-04-06,11939.080078125,12098.5,11898.3603515625,12087.9599609375,12087.9599609375,3862800000
+2023-04-10,11975.1298828125,12084.9501953125,11924.2001953125,12084.3603515625,12084.3603515625,4334070000
+2023-04-11,12080.240234375,12091.26953125,12011.400390625,12031.8798828125,12031.8798828125,4676960000
+2023-04-12,12110.8701171875,12134.5,11916.5400390625,11929.33984375,11929.33984375,4909770000
+2023-04-13,11997.419921875,12178.7998046875,11995.9404296875,12166.26953125,12166.26953125,4942990000
+2023-04-14,12117.91015625,12205.7197265625,12026.5498046875,12123.4697265625,12123.4697265625,4655740000
+2023-04-17,12108.23046875,12159.01953125,12064.099609375,12157.7197265625,12157.7197265625,4823180000
+2023-04-18,12234.5595703125,12245.4296875,12110.23046875,12153.41015625,12153.41015625,4851810000
+2023-04-19,12063.6796875,12191.099609375,12060.169921875,12157.23046875,12157.23046875,4972700000
+2023-04-20,12039.080078125,12155.9599609375,12011.9501953125,12059.5595703125,12059.5595703125,4590530000
+2023-04-21,12046.0302734375,12097.150390625,11986.8203125,12072.4599609375,12072.4599609375,4868050000
+2023-04-24,12053.4697265625,12103.580078125,11960.2998046875,12037.2001953125,12037.2001953125,4854050000
+2023-04-25,11968.8095703125,11990.4599609375,11798.76953125,11799.16015625,11799.16015625,4806020000
+2023-04-26,11913.23046875,11967.990234375,11833.0703125,11854.349609375,11854.349609375,5281970000
+2023-04-27,11972.150390625,12154.009765625,11950.919921875,12142.240234375,12142.240234375,5253710000
+2023-04-28,12117.5400390625,12227.7197265625,12082.5703125,12226.580078125,12226.580078125,5331380000
+2023-05-01,12210.0498046875,12261.3203125,12181.080078125,12212.599609375,12212.599609375,5168430000
+2023-05-02,12198.01953125,12206.580078125,12015.23046875,12080.509765625,12080.509765625,5501410000
+2023-05-03,12097.0400390625,12212.5498046875,12022.4599609375,12025.330078125,12025.330078125,5782160000
+2023-05-04,11997.33984375,12033.150390625,11925.3701171875,11966.400390625,11966.400390625,4745780000
+2023-05-05,12073.0302734375,12264.830078125,12065.7197265625,12235.41015625,12235.41015625,4574790000
+2023-05-08,12231.6796875,12264.990234375,12178.259765625,12256.919921875,12256.919921875,4216360000
+2023-05-09,12195.7802734375,12216.1298828125,12174.0595703125,12179.5498046875,12179.5498046875,4126780000
+2023-05-10,12286.66015625,12337.6904296875,12180.8603515625,12306.4404296875,12306.4404296875,4948260000
+2023-05-11,12321.259765625,12347.3798828125,12255.4404296875,12328.509765625,12328.509765625,4489490000
+2023-05-12,12350.51953125,12364.650390625,12209.580078125,12284.740234375,12284.740234375,4170000000
+2023-05-15,12301.169921875,12376.400390625,12263.349609375,12365.2099609375,12365.2099609375,3979290000
+2023-05-16,12327.0498046875,12403.8095703125,12324.51953125,12343.0498046875,12343.0498046875,4067510000
+2023-05-17,12388.580078125,12514.0703125,12335.01953125,12500.5703125,12500.5703125,4501820000
+2023-05-18,12513.8701171875,12698.5,12512.259765625,12688.83984375,12688.83984375,4532890000
+2023-05-19,12709.4599609375,12731.73046875,12624.0595703125,12657.900390625,12657.900390625,3935780000
+2023-05-22,12664.4404296875,12756.23046875,12655.259765625,12720.7802734375,12720.7802734375,4278920000
+2023-05-23,12652.8798828125,12709.740234375,12554.4296875,12560.25,12560.25,4347440000
+2023-05-24,12481.8896484375,12529.6298828125,12415.849609375,12484.16015625,12484.16015625,4088270000
+2023-05-25,12706.4404296875,12736.919921875,12604.8896484375,12698.08984375,12698.08984375,4651640000
+2023-05-26,12736.419921875,13001.91015625,12729.740234375,12975.6904296875,12975.6904296875,4434070000
+2023-05-30,13109.099609375,13154.2900390625,12968.1201171875,13017.4296875,13017.4296875,4843470000
+2023-05-31,12968.3798828125,13029.080078125,12889.3701171875,12935.2900390625,12935.2900390625,5905760000
+2023-06-01,12944.4599609375,13141.830078125,12903.6298828125,13100.98046875,13100.98046875,4610310000
+2023-06-02,13190.48046875,13256.2099609375,13125.8603515625,13240.76953125,13240.76953125,4426760000
+2023-06-05,13238.48046875,13330.650390625,13194.9501953125,13229.4296875,13229.4296875,4344280000
+2023-06-06,13199.58984375,13306.2099609375,13165.650390625,13276.419921875,13276.419921875,4810910000
+2023-06-07,13295.259765625,13361.900390625,13089.48046875,13104.900390625,13104.900390625,5270600000
+2023-06-08,13113.26953125,13248.599609375,13101.1796875,13238.51953125,13238.51953125,4280160000
+2023-06-09,13312.3896484375,13385.9501953125,13229.330078125,13259.1396484375,13259.1396484375,4412710000
+2023-06-12,13326.3701171875,13465.91015625,13302.580078125,13461.919921875,13461.919921875,4722680000
+2023-06-13,13566.5302734375,13594.400390625,13473.1904296875,13573.3203125,13573.3203125,5522100000
+2023-06-14,13570.5595703125,13661.740234375,13455.990234375,13626.48046875,13626.48046875,5772550000
+2023-06-15,13572.8798828125,13828.169921875,13561.3701171875,13782.8203125,13782.8203125,5667520000
+2023-06-16,13859.0703125,13864.0595703125,13680.9501953125,13689.5703125,13689.5703125,8076530000
+2023-06-20,13642.2900390625,13711.1796875,13561.83984375,13667.2900390625,13667.2900390625,5237710000
+2023-06-21,13620.8701171875,13638.5703125,13460.9404296875,13502.2001953125,13502.2001953125,5194640000
+2023-06-22,13443.41015625,13631.849609375,13441.5595703125,13630.6103515625,13630.6103515625,4499550000
+2023-06-23,13484.099609375,13572.1904296875,13442.650390625,13492.51953125,13492.51953125,7734500000
+2023-06-26,13468.740234375,13573.5703125,13334.419921875,13335.7802734375,13335.7802734375,4430600000
+2023-06-27,13389.25,13578.7998046875,13366.9697265625,13555.669921875,13555.669921875,5053660000
+2023-06-28,13506.01953125,13654.1396484375,13495.73046875,13591.75,13591.75,4533270000
+2023-06-29,13592.3603515625,13618.5302734375,13540.259765625,13591.330078125,13591.330078125,4388140000
+2023-06-30,13719.98046875,13816.6796875,13716.16015625,13787.919921875,13787.919921875,4661120000
+2023-07-03,13798.7001953125,13839.08984375,13773.41015625,13816.76953125,13816.76953125,2902300000
+2023-07-05,13772.099609375,13844.5,13764.25,13791.650390625,13791.650390625,5339340000
+2023-07-06,13653.169921875,13689.51953125,13567.25,13679.0400390625,13679.0400390625,6113080000
+2023-07-07,13668.0703125,13804.509765625,13656.73046875,13660.7197265625,13660.7197265625,5098120000
+2023-07-10,13645.3701171875,13692.41015625,13584.8701171875,13685.48046875,13685.48046875,5275390000
+2023-07-11,13709.8095703125,13774.830078125,13643.3203125,13760.7001953125,13760.7001953125,4840950000
+2023-07-12,13915.6396484375,13963.4501953125,13842.1298828125,13918.9599609375,13918.9599609375,5230620000
+2023-07-13,14021.150390625,14163.7998046875,14012.240234375,14138.5703125,14138.5703125,5183560000
+2023-07-14,14166.66015625,14232.1103515625,14081.9599609375,14113.7001953125,14113.7001953125,5366890000
+2023-07-17,14149.919921875,14274.41015625,14138.009765625,14244.9501953125,14244.9501953125,4593160000
+2023-07-18,14212.25,14396.6904296875,14176.1103515625,14353.6396484375,14353.6396484375,4824070000
+2023-07-19,14398.5302734375,14446.5498046875,14317.08984375,14358.01953125,14358.01953125,5112420000
+2023-07-20,14273.2900390625,14309.919921875,14030.6201171875,14063.3095703125,14063.3095703125,5128020000
+2023-07-21,14148.1796875,14179.009765625,14020.4501953125,14032.8095703125,14032.8095703125,5254180000
+2023-07-24,14081.6298828125,14110.150390625,13997.1298828125,14058.8701171875,14058.8701171875,4083070000
+2023-07-25,14093.240234375,14201.91015625,14092.51953125,14144.5595703125,14144.5595703125,3812470000
+2023-07-26,14123.51953125,14187.349609375,14041.9501953125,14127.2802734375,14127.2802734375,4322000000
+2023-07-27,14319.16015625,14360.2001953125,14006.9296875,14050.1103515625,14050.1103515625,5115840000
+2023-07-28,14199.830078125,14344.349609375,14188.099609375,14316.66015625,14316.66015625,4453520000
+2023-07-31,14337.900390625,14370.91015625,14292.75,14346.01953125,14346.01953125,4934440000
+2023-08-01,14274.9296875,14309.2099609375,14215.6396484375,14283.91015625,14283.91015625,4633770000
+2023-08-02,14132.73046875,14133.849609375,13914.8095703125,13973.4501953125,13973.4501953125,5481960000
+2023-08-03,13899.759765625,14032.2802734375,13881.349609375,13959.7197265625,13959.7197265625,6036970000
+2023-08-04,14025.9599609375,14119.2197265625,13897.9296875,13909.240234375,13909.240234375,5349450000
+2023-08-07,13972.4501953125,13997.150390625,13864.919921875,13994.400390625,13994.400390625,4892330000
+2023-08-08,13875.4501953125,13899.740234375,13769.33984375,13884.3203125,13884.3203125,5284550000
+2023-08-09,13897.6103515625,13898.5400390625,13698.3896484375,13722.01953125,13722.01953125,5591360000
+2023-08-10,13818.25,13947.16015625,13686.509765625,13737.990234375,13737.990234375,5299080000
+2023-08-11,13633.650390625,13720.330078125,13609.98046875,13644.849609375,13644.849609375,4638880000
+2023-08-14,13599.0,13789.16015625,13582.490234375,13788.330078125,13788.330078125,4272020000
+2023-08-15,13760.48046875,13774.98046875,13611.9404296875,13631.0498046875,13631.0498046875,4473320000
+2023-08-16,13593.169921875,13644.3203125,13473.0302734375,13474.6298828125,13474.6298828125,6243760000
+2023-08-17,13527.2998046875,13535.08984375,13303.4501953125,13316.9296875,13316.9296875,5280180000
+2023-08-18,13190.01953125,13335.8701171875,13161.759765625,13290.7802734375,13290.7802734375,4801910000
+2023-08-21,13347.259765625,13516.8603515625,13325.58984375,13497.58984375,13497.58984375,4363070000
+2023-08-22,13593.9501953125,13598.76953125,13484.3798828125,13505.8701171875,13505.8701171875,4282430000
+2023-08-23,13532.4296875,13757.0,13532.4296875,13721.0302734375,13721.0302734375,4127850000
+2023-08-24,13834.3095703125,13834.6904296875,13462.83984375,13463.9697265625,13463.9697265625,4383820000
+2023-08-25,13514.3701171875,13633.419921875,13376.349609375,13590.650390625,13590.650390625,3970060000
+2023-08-28,13695.3603515625,13735.98046875,13626.6396484375,13705.1298828125,13705.1298828125,3666680000
+2023-08-29,13687.23046875,13959.8095703125,13677.0595703125,13943.759765625,13943.759765625,4748180000
+2023-08-30,13961.76953125,14050.8203125,13924.2001953125,14019.3095703125,14019.3095703125,4364600000
+2023-08-31,14041.5400390625,14114.669921875,14010.48046875,14034.9697265625,14034.9697265625,4568610000
+2023-09-01,14129.9599609375,14149.6201171875,13982.419921875,14031.8095703125,14031.8095703125,4033960000
+2023-09-05,13994.5400390625,14060.849609375,13945.650390625,14020.9501953125,14020.9501953125,4379790000
+2023-09-06,13988.8095703125,14001.9501953125,13802.419921875,13872.4697265625,13872.4697265625,4215320000
+2023-09-07,13675.1103515625,13774.6298828125,13642.4697265625,13748.830078125,13748.830078125,4320830000
+2023-09-08,13754.7099609375,13843.3701171875,13733.1796875,13761.5302734375,13761.5302734375,4160360000
+2023-09-11,13884.0302734375,13937.4697265625,13805.1298828125,13917.8896484375,13917.8896484375,4538870000
+2023-09-12,13858.9404296875,13913.599609375,13763.6904296875,13773.6103515625,13773.6103515625,4595490000
+2023-09-13,13773.669921875,13868.5703125,13733.8203125,13813.58984375,13813.58984375,4840310000
+2023-09-14,13889.759765625,13957.5703125,13810.66015625,13926.0498046875,13926.0498046875,4649010000
+2023-09-15,13889.2001953125,13895.75,13684.240234375,13708.330078125,13708.330078125,8162210000
+2023-09-18,13669.9599609375,13751.2802734375,13663.4599609375,13710.240234375,13710.240234375,4855880000
+2023-09-19,13649.4404296875,13705.150390625,13578.8701171875,13678.1904296875,13678.1904296875,4453460000
+2023-09-20,13710.259765625,13727.8095703125,13467.2802734375,13469.1298828125,13469.1298828125,4782440000
+2023-09-21,13328.0595703125,13362.23046875,13222.5595703125,13223.98046875,13223.98046875,5014890000
+2023-09-22,13287.169921875,13353.2197265625,13200.6396484375,13211.8095703125,13211.8095703125,4302700000
+2023-09-25,13172.5400390625,13277.830078125,13132.0,13271.3203125,13271.3203125,4100290000
+2023-09-26,13180.9599609375,13199.1298828125,13033.400390625,13063.6103515625,13063.6103515625,4693540000
+2023-09-27,13115.3603515625,13156.3701171875,12963.16015625,13092.849609375,13092.849609375,4841410000
+2023-09-28,13043.3701171875,13270.9697265625,13025.1103515625,13201.2802734375,13201.2802734375,4648390000
+2023-09-29,13337.7099609375,13382.98046875,13177.08984375,13219.3203125,13219.3203125,5138500000
+2023-10-02,13217.98046875,13364.0302734375,13204.080078125,13307.76953125,13307.76953125,4554700000
+2023-10-03,13229.6796875,13280.0400390625,13008.599609375,13059.4697265625,13059.4697265625,4684310000
+2023-10-04,13092.919921875,13258.759765625,13072.509765625,13236.009765625,13236.009765625,4308070000
+2023-10-05,13228.1201171875,13251.1796875,13087.5703125,13219.830078125,13219.830078125,4167470000
+2023-10-06,13127.6796875,13472.26953125,13099.0302734375,13431.33984375,13431.33984375,4309420000
+2023-10-09,13326.2197265625,13509.2998046875,13277.48046875,13484.240234375,13484.240234375,3835930000
+2023-10-10,13505.8095703125,13659.6298828125,13491.8095703125,13562.83984375,13562.83984375,4301350000
+2023-10-11,13619.2099609375,13671.1103515625,13549.2900390625,13659.6796875,13659.6796875,4160440000
+2023-10-12,13672.4697265625,13714.1396484375,13491.5595703125,13574.2197265625,13574.2197265625,4858620000
+2023-10-13,13613.58984375,13619.5400390625,13361.849609375,13407.23046875,13407.23046875,4251550000
+2023-10-16,13453.8095703125,13598.0498046875,13447.169921875,13567.98046875,13567.98046875,4308690000
+2023-10-17,13419.8701171875,13602.25,13364.740234375,13533.75,13533.75,4417640000
+2023-10-18,13439.6796875,13499.740234375,13275.2998046875,13314.2998046875,13314.2998046875,4617140000
+2023-10-19,13354.7998046875,13404.73046875,13157.330078125,13186.1796875,13186.1796875,5014790000
+2023-10-20,13157.76953125,13177.349609375,12977.4296875,12983.8095703125,12983.8095703125,4622840000
+2023-10-23,12930.849609375,13143.2197265625,12848.830078125,13018.330078125,13018.330078125,4669060000
+2023-10-24,13084.990234375,13170.3896484375,13022.849609375,13139.8701171875,13139.8701171875,4604720000
+2023-10-25,13039.8603515625,13042.51953125,12804.2998046875,12821.2197265625,12821.2197265625,4599850000
diff --git a/data/IXIC_data.pkl b/data/IXIC_data.pkl
new file mode 100644
index 0000000..a375dbc
Binary files /dev/null and b/data/IXIC_data.pkl differ
diff --git a/logistic_regression.py b/logistic_regression.py
new file mode 100644
index 0000000..b86dde7
--- /dev/null
+++ b/logistic_regression.py
@@ -0,0 +1,228 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+train_quota = 0.8
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+def sigmoid(z):
+    return 1 / (1 + np.exp(-z))
+
+
+def logreg_inference(x, w, b):
+    z = (x @ w) + b
+    p = sigmoid(z)
+    return p
+
+
+def cross_entropy(P, Y):
+    return (-Y * np.log(P) - (1 - Y) * np.log(1 - P)).mean()
+
+
+def logreg_train(X, Y, lambda_, lr = 1e-4, steps=100000):
+    # The training samples are defined as such (each row of X is a sample):
+    # X[0, :] -> Y[0]
+    # X[1, :] -> Y[1]
+
+    m, n = X.shape
+
+    # Initial values for the parameters
+    w = np.zeros(n)
+    b = 0
+
+    # Initial values for the "precedent loss" and "convergence" variables, used to check convergence
+    prec_loss = 0
+    convergence = 0
+
+    for step in range(steps):
+        P = logreg_inference(X, w, b)
+        loss = cross_entropy(P, Y)
+        
+
+        if step % 1000 == 0:
+            print(step, loss)
+
+            # Difference between "precedent loss" and "current loss"
+            diff = np.absolute(prec_loss - loss)
+            prec_loss = loss
+            if diff < 0.00001:
+                # If convergence is reached, the algorithm is stopped
+                convergence = step
+                break
+
+        # Derivative of the loss function with respect to bias
+        grad_b = (P - Y).mean()
+
+        # Gradient of the loss function with respect to weights
+        grad_w = (X.T @ (P - Y)) / m
+
+        w -= lr * grad_w
+        b -= lr * grad_b
+
+        # Every 100 iteration the values of accuracy and loss are saved for plotting
+        if step%100 == 0:
+            Yhat = (P > 0.5)
+            acc_array.append((Y == Yhat).mean() * 100)
+            losses.append(loss)
+
+    # Print the iterations needed for convergence before returning
+    print("Convergence = ", convergence)
+
+    return w, b
+
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+#time_window = 10
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy()
+prices = stock_data[["Open", "High", "Low", "Close"]].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+
+minmax_scaler = preprocessing.MinMaxScaler()
+std_scaler = preprocessing.StandardScaler()
+
+features = np.vstack((daily_returns, volume)).T
+
+# Scale volume data to obtain better results
+#minmax_scaler = preprocessing.MinMaxScaler()
+#norm_ret = std_scaler.fit_transform(daily_returns.reshape(-1,1)).flatten()
+#norm_vol = minmax_scaler.fit_transform(volume.reshape(-1,1)).flatten()
+#norm_features = np.vstack((norm_ret, norm_vol)).T
+
+# Solo volumi e ritorni
+#norm_features = std_scaler.fit_transform(features)
+
+# Aggiunta di prezzi
+#norm_prices = minmax_scaler.fit_transform(prices.reshape(-1, 1)).reshape(-1, 4)
+#norm_ret_and_vol = std_scaler.fit_transform(features)
+#norm_features = np.hstack((norm_ret_and_vol, norm_prices))
+
+# Necessary for MAs
+part_features = std_scaler.fit_transform(features)
+
+# Aggiunta SMA
+#SMA_20 = stock_data["Close"].rolling(20).mean().to_numpy()
+#SMA_50 = stock_data["Close"].rolling(50).mean().to_numpy()
+#SMA_200 = stock_data["Close"].rolling(200).mean().to_numpy()
+#SMAs = np.vstack((SMA_20, SMA_50)).T
+#norm_SMAs = minmax_scaler.fit_transform(SMAs[49:, ].reshape(-1, 1)).reshape(-1, 2)
+#norm_features = np.hstack((part_features[49:, ], norm_SMAs))
+
+#SMAs = np.vstack((SMA_20, SMA_50, SMA_200)).T
+#norm_SMAs = minmax_scaler.fit_transform(SMAs[199:, ].reshape(-1, 1)).reshape(-1, 3)
+#norm_features = np.hstack((part_features[199:, ], norm_SMAs))
+
+# Aggiunta EMA
+EMA_20 = stock_data["Close"].ewm(span=20, adjust=False).mean()
+EMA_50 = stock_data["Close"].ewm(span=50, adjust=False).mean()
+EMAs = np.vstack((EMA_20, EMA_50)).T
+norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 2)
+
+#EMA_200 = stock_data["Close"].ewm(span=200, adjust=False).mean()
+#EMAs = np.vstack((EMA_20, EMA_50, EMA_200)).T
+#norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 3)
+norm_features = np.hstack((part_features, norm_EMAs))
+
+
+# merge data into 2d numpy array
+Y = np.zeros(features.shape[0] - 1)
+
+
+for i in range(Y.size):
+    if daily_returns[i+1] >= 0:
+        Y[i] = 1
+    else:
+        Y[i] = 0
+
+# per quando su usano ma fino a 200
+#Y = Y[49:]
+#Y = Y[199:]
+
+print(norm_features.shape, Y.shape)
+
+if time_window > 1:
+    norm_features = enlarge_lag(norm_features, time_window)
+    Y = Y[time_window-1:]
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size]
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:]
+
+#if time_window > 1:
+#    X_train = enlarge_lag(X_train)
+#    Y_train = Y_train[time_window-1:]
+#
+#    X_test = enlarge_lag(X_test)
+#    Y_test = Y_test[time_window-1:]
+
+
+# Lists to save accuracy and loss
+acc_array = []
+losses = []
+
+w, b = logreg_train(X_train, Y_train, 0.0, 1e-3, 1000000)
+print("Weights: ", w)
+print("Bias: ", b)
+
+# Iterations vs Accuracy plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, acc_array)
+#plt.xlabel("Iterations")
+#plt.ylabel("Accuracy")
+#
+## Iterations vs Loss plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, losses)
+#plt.xlabel("Iterations")
+#plt.ylabel("Losses")
+#
+#plt.show()
+# Training accuracy of the model, is the last value recorded in the array
+print("Training Acc: ", acc_array[-1])
+
+P_test = logreg_inference(X_test, w, b)
+Yhat_test = (P_test > 0.5)
+accuracy_test = (Y_test == Yhat_test).mean()
+print("Test accuracy: ", 100*accuracy_test)
+
+
+#lets try sklearn
+#from sklearn.linear_model import LogisticRegression
+#classifier = LogisticRegression(random_state=0, solver="saga").fit(X_train, Y_train)
+#score = classifier.score(X_test, Y_test)
+#print("sklearn score, all default: ", score)
+
+with open("plots/data/logistic_regression_EMA_20_50.csv", "a") as f:
+    f.write(f"{time_window};{acc_array[-1]};{accuracy_test};\n")
\ No newline at end of file
diff --git a/logistic_regression_enlarge_only_rets.py b/logistic_regression_enlarge_only_rets.py
new file mode 100644
index 0000000..61a3cf6
--- /dev/null
+++ b/logistic_regression_enlarge_only_rets.py
@@ -0,0 +1,203 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+train_quota = 0.8
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+def sigmoid(z):
+    return 1 / (1 + np.exp(-z))
+
+
+def logreg_inference(x, w, b):
+    z = (x @ w) + b
+    p = sigmoid(z)
+    return p
+
+
+def cross_entropy(P, Y):
+    return (-Y * np.log(P) - (1 - Y) * np.log(1 - P)).mean()
+
+
+def logreg_train(X, Y, lambda_, lr = 1e-4, steps=100000):
+    # The training samples are defined as such (each row of X is a sample):
+    # X[0, :] -> Y[0]
+    # X[1, :] -> Y[1]
+
+    m, n = X.shape
+
+    # Initial values for the parameters
+    w = np.zeros(n)
+    b = 0
+
+    # Initial values for the "precedent loss" and "convergence" variables, used to check convergence
+    prec_loss = 0
+    convergence = 0
+
+    for step in range(steps):
+        P = logreg_inference(X, w, b)
+        loss = cross_entropy(P, Y)
+        
+
+        if step % 1000 == 0:
+            print(step, loss)
+
+            # Difference between "precedent loss" and "current loss"
+            diff = np.absolute(prec_loss - loss)
+            prec_loss = loss
+            if diff < 0.00001:
+                # If convergence is reached, the algorithm is stopped
+                convergence = step
+                break
+
+        # Derivative of the loss function with respect to bias
+        grad_b = (P - Y).mean()
+
+        # Gradient of the loss function with respect to weights
+        grad_w = (X.T @ (P - Y)) / m
+
+        w -= lr * grad_w
+        b -= lr * grad_b
+
+        # Every 100 iteration the values of accuracy and loss are saved for plotting
+        if step%100 == 0:
+            Yhat = (P > 0.5)
+            acc_array.append((Y == Yhat).mean() * 100)
+            losses.append(loss)
+
+    # Print the iterations needed for convergence before returning
+    print("Convergence = ", convergence)
+
+    return w, b
+
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+#time_window = 10
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy()
+prices = stock_data[["Open", "High", "Low", "Close"]].to_numpy()
+volume = stock_data["Volume"].to_numpy()
+
+minmax_scaler = preprocessing.MinMaxScaler()
+std_scaler = preprocessing.StandardScaler()
+
+features = np.vstack((daily_returns, volume)).T
+
+# Necessary for MAs
+part_features = std_scaler.fit_transform(features)
+
+# merge data into 2d numpy array
+Y = np.zeros(features.shape[0] - 1)
+
+for i in range(Y.size):
+    if daily_returns[i+1] >= 0:
+        Y[i] = 1
+    else:
+        Y[i] = 0
+
+import copy
+
+if time_window > 1:
+    large_rets = enlarge_lag(part_features[:, 0].reshape(-1, 1), time_window)
+    Y = Y[time_window-1:]
+else:
+    large_rets = copy.deepcopy(part_features[:, 0].reshape(-1, 1))
+
+part_features = np.hstack((large_rets, part_features[time_window-1:, 1].reshape(-1, 1)))
+
+
+# Aggiunta EMA
+EMA_20 = stock_data["Close"].ewm(span=20, adjust=False).mean()
+EMA_50 = stock_data["Close"].ewm(span=50, adjust=False).mean()
+EMAs = np.vstack((EMA_20, EMA_50)).T
+norm_EMAs = minmax_scaler.fit_transform(EMAs.reshape(-1, 1)).reshape(-1, 2)
+
+norm_features = np.hstack((part_features, norm_EMAs[time_window-1:,]))
+
+
+print(norm_features.shape, Y.shape)
+
+
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size]
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:]
+
+#if time_window > 1:
+#    X_train = enlarge_lag(X_train)
+#    Y_train = Y_train[time_window-1:]
+#
+#    X_test = enlarge_lag(X_test)
+#    Y_test = Y_test[time_window-1:]
+
+
+# Lists to save accuracy and loss
+acc_array = []
+losses = []
+
+w, b = logreg_train(X_train, Y_train, 0.0, 1e-3, 1000000)
+print("Weights: ", w)
+print("Bias: ", b)
+
+# Iterations vs Accuracy plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, acc_array)
+#plt.xlabel("Iterations")
+#plt.ylabel("Accuracy")
+#
+## Iterations vs Loss plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, losses)
+#plt.xlabel("Iterations")
+#plt.ylabel("Losses")
+#
+#plt.show()
+# Training accuracy of the model, is the last value recorded in the array
+print("Training Acc: ", acc_array[-1])
+
+P_test = logreg_inference(X_test, w, b)
+Yhat_test = (P_test > 0.5)
+accuracy_test = (Y_test == Yhat_test).mean()
+print("Test accuracy: ", 100*accuracy_test)
+
+
+#lets try sklearn
+#from sklearn.linear_model import LogisticRegression
+#classifier = LogisticRegression(random_state=0, solver="saga").fit(X_train, Y_train)
+#score = classifier.score(X_test, Y_test)
+#print("sklearn score, all default: ", score)
+
+with open("plots/data/logistic_regression_EMA_20_50_only_daily_enlarged.csv", "a") as f:
+    f.write(f"{time_window};{acc_array[-1]};{accuracy_test};\n")
\ No newline at end of file
diff --git a/logistic_regression_only_returns.py b/logistic_regression_only_returns.py
new file mode 100644
index 0000000..ddc9872
--- /dev/null
+++ b/logistic_regression_only_returns.py
@@ -0,0 +1,170 @@
+import numpy as np
+import matplotlib.pyplot as plt
+import pandas as pd
+import seaborn as sns
+
+import yfinance as yf
+from datetime import datetime
+import os, sys
+
+from sklearn import preprocessing
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+train_quota = 0.8
+
+def enlarge_lag(to_enlarge, time_window=1):
+    # to_enlarge is the data already present, should be a numpy array
+    enlarged = []
+    for i in range(to_enlarge.shape[0] - time_window + 1):
+        new_element = []
+        for j in range(time_window):
+            new_element.extend(to_enlarge[i + time_window - 1 - j, :])
+        enlarged.append(new_element)
+
+    return np.array(enlarged)
+
+def sigmoid(z):
+    return 1 / (1 + np.exp(-z))
+
+
+def logreg_inference(x, w, b):
+    z = (x @ w) + b
+    p = sigmoid(z)
+    return p
+
+
+def cross_entropy(P, Y):
+    return (-Y * np.log(P) - (1 - Y) * np.log(1 - P)).mean()
+
+
+def logreg_train(X, Y, lambda_, lr = 1e-4, steps=100000):
+    # The training samples are defined as such (each row of X is a sample):
+    # X[0, :] -> Y[0]
+    # X[1, :] -> Y[1]
+
+    m, n = X.shape
+
+    # Initial values for the parameters
+    w = np.zeros(n)
+    b = 0
+
+    # Initial values for the "precedent loss" and "convergence" variables, used to check convergence
+    prec_loss = 0
+    convergence = 0
+
+    for step in range(steps):
+        P = logreg_inference(X, w, b)
+        loss = cross_entropy(P, Y)
+        
+
+        if step % 1000 == 0:
+            print(step, loss)
+
+            # Difference between "precedent loss" and "current loss"
+            diff = np.absolute(prec_loss - loss)
+            prec_loss = loss
+            if diff < 0.00001:
+                # If convergence is reached, the algorithm is stopped
+                convergence = step
+                break
+
+        # Derivative of the loss function with respect to bias
+        grad_b = (P - Y).mean()
+
+        # Gradient of the loss function with respect to weights
+        grad_w = (X.T @ (P - Y)) / m
+
+        w -= lr * grad_w
+        b -= lr * grad_b
+
+        # Every 100 iteration the values of accuracy and loss are saved for plotting
+        if step%100 == 0:
+            Yhat = (P > 0.5)
+            acc_array.append((Y == Yhat).mean() * 100)
+            losses.append(loss)
+
+    # Print the iterations needed for convergence before returning
+    print("Convergence = ", convergence)
+
+    return w, b
+
+
+if len(sys.argv) > 1:
+    time_window = int(sys.argv[1])
+else:
+    time_window = 1
+
+#time_window = 10
+
+stock_data = pd.read_pickle("data/MSFT_data.pkl")
+
+daily_returns = ((stock_data["Close"] - stock_data["Open"]) / stock_data["Open"]).to_numpy().reshape(-1,1)
+
+
+# merge data into 2d numpy array
+Y = np.zeros(daily_returns.shape[0] - 1)
+
+print(daily_returns.shape, Y.shape)
+
+for i in range(Y.size):
+    if daily_returns[i+1] >= 0:
+        Y[i] = 1
+    else:
+        Y[i] = 0
+import copy
+norm_features = copy.deepcopy(daily_returns)
+if time_window > 1:
+    norm_features = enlarge_lag(norm_features, time_window)
+    Y = Y[time_window-1:]
+
+train_size = int(norm_features.shape[0] * 0.8)
+X_train = norm_features[:train_size, ]
+Y_train = Y[:train_size]
+
+X_test = norm_features[train_size:-1, ]
+Y_test = Y[train_size:]
+
+
+# Lists to save accuracy and loss
+acc_array = []
+losses = []
+
+w, b = logreg_train(X_train, Y_train, 0.0, 1e-3, 1000000)
+print("Weights: ", w)
+print("Bias: ", b)
+
+# Iterations vs Accuracy plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, acc_array)
+#plt.xlabel("Iterations")
+#plt.ylabel("Accuracy")
+#
+## Iterations vs Loss plot
+#plt.figure()
+#plt.plot(np.arange(0, len(acc_array)) * 100, losses)
+#plt.xlabel("Iterations")
+#plt.ylabel("Losses")
+#
+#plt.show()
+# Training accuracy of the model, is the last value recorded in the array
+print("Training Acc: ", acc_array[-1])
+
+P_test = logreg_inference(X_test, w, b)
+Yhat_test = (P_test > 0.5)
+accuracy_test = (Y_test == Yhat_test).mean()
+print("Test accuracy: ", 100*accuracy_test)
+
+
+#lets try sklearn
+#from sklearn.linear_model import LogisticRegression
+#classifier = LogisticRegression(random_state=0, solver="saga").fit(X_train, Y_train)
+#score = classifier.score(X_test, Y_test)
+#print("sklearn score, all default: ", score)
+
+with open("plots/data/logistic_regression_only_rets.csv", "a") as f:
+    f.write(f"{time_window};{acc_array[-1]};{accuracy_test};\n")
\ No newline at end of file
diff --git a/logistic_regression_run_script.sh b/logistic_regression_run_script.sh
new file mode 100644
index 0000000..879f38c
--- /dev/null
+++ b/logistic_regression_run_script.sh
@@ -0,0 +1,8 @@
+#!/bin/bash
+
+for i in $(seq 1 50);
+do
+    echo "Running with time window $i"
+    python3 logistic_regression_enlarge_only_rets.py $i
+done
+
diff --git a/mlp_run_script.sh b/mlp_run_script.sh
new file mode 100644
index 0000000..006eb39
--- /dev/null
+++ b/mlp_run_script.sh
@@ -0,0 +1,8 @@
+#!/bin/bash
+
+for i in $(seq 1 50);
+do
+    echo "Running with time window $i"
+    python3 MultiLayer_Perceptron.py $i
+done
+
diff --git a/plots/Autocorrelation_returns_volume.png b/plots/Autocorrelation_returns_volume.png
new file mode 100644
index 0000000..a2c9bc8
Binary files /dev/null and b/plots/Autocorrelation_returns_volume.png differ
diff --git a/plots/Autocorrelation_returns_volume_abs.png b/plots/Autocorrelation_returns_volume_abs.png
new file mode 100644
index 0000000..2e604f7
Binary files /dev/null and b/plots/Autocorrelation_returns_volume_abs.png differ
diff --git a/plots/Correlation_EMAs.png b/plots/Correlation_EMAs.png
new file mode 100644
index 0000000..a6b399f
Binary files /dev/null and b/plots/Correlation_EMAs.png differ
diff --git a/plots/First_Attempt_LSTM.png b/plots/First_Attempt_LSTM.png
new file mode 100644
index 0000000..b24c4da
Binary files /dev/null and b/plots/First_Attempt_LSTM.png differ
diff --git a/plots/First_Attempt_LSTM_2.png b/plots/First_Attempt_LSTM_2.png
new file mode 100644
index 0000000..c2a6c94
Binary files /dev/null and b/plots/First_Attempt_LSTM_2.png differ
diff --git a/plots/LSTM_advanced_1.png b/plots/LSTM_advanced_1.png
new file mode 100644
index 0000000..445186f
Binary files /dev/null and b/plots/LSTM_advanced_1.png differ
diff --git a/plots/LSTM_advanced_2.png b/plots/LSTM_advanced_2.png
new file mode 100644
index 0000000..abdc138
Binary files /dev/null and b/plots/LSTM_advanced_2.png differ
diff --git a/plots/LSTM_advanced_3.png b/plots/LSTM_advanced_3.png
new file mode 100644
index 0000000..7f58bbf
Binary files /dev/null and b/plots/LSTM_advanced_3.png differ
diff --git a/plots/LSTM_advanced_4.png b/plots/LSTM_advanced_4.png
new file mode 100644
index 0000000..e5d6c34
Binary files /dev/null and b/plots/LSTM_advanced_4.png differ
diff --git a/plots/LSTM_advanced_rets_1.png b/plots/LSTM_advanced_rets_1.png
new file mode 100644
index 0000000..245e1df
Binary files /dev/null and b/plots/LSTM_advanced_rets_1.png differ
diff --git a/plots/MLP_20_10_5_2.png b/plots/MLP_20_10_5_2.png
new file mode 100644
index 0000000..60bd4b8
Binary files /dev/null and b/plots/MLP_20_10_5_2.png differ
diff --git a/plots/MLP_30_20_20_10.png b/plots/MLP_30_20_20_10.png
new file mode 100644
index 0000000..2bbda2a
Binary files /dev/null and b/plots/MLP_30_20_20_10.png differ
diff --git a/plots/MLP_50_20.png b/plots/MLP_50_20.png
new file mode 100644
index 0000000..f3fba8f
Binary files /dev/null and b/plots/MLP_50_20.png differ
diff --git a/plots/MSFT_daily_occs_semilogx.png b/plots/MSFT_daily_occs_semilogx.png
new file mode 100644
index 0000000..5a6f415
Binary files /dev/null and b/plots/MSFT_daily_occs_semilogx.png differ
diff --git a/plots/data/MLP_20_10_5_2.csv b/plots/data/MLP_20_10_5_2.csv
new file mode 100644
index 0000000..04a377d
--- /dev/null
+++ b/plots/data/MLP_20_10_5_2.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;0.5157521385353641;0.5325542570951586;
+2;0.5070951585976627;0.5317195325542571;
+3;0.6231218697829716;0.48955722639933164;
+4;0.6103109997912753;0.4653299916457811;
+5;0.6471816283924844;0.4903926482873851;
+6;0.6604719148047609;0.4928989139515455;
+7;0.6641604010025063;0.5137844611528822;
+8;0.7013366750208856;0.520066889632107;
+9;0.6897848339252142;0.48327759197324416;
+10;0.6136648558295027;0.46321070234113715;
+11;0.6587251828631139;0.4866220735785953;
+12;0.7215719063545151;0.5259197324414716;
+13;0.6684782608695652;0.4811715481171548;
+14;0.748693288730922;0.5188284518828452;
+15;0.740694270179841;0.5154811715481171;
+16;0.6801924283622673;0.47447698744769873;
+17;0.7684100418410041;0.5238493723849372;
+18;0.7566945606694561;0.5008375209380235;
+19;0.7928436911487758;0.5309882747068677;
+20;0.8139388865634156;0.49413735343383586;
+21;0.6206824366757379;0.5301507537688442;
+22;0.7889447236180904;0.507537688442211;
+23;0.6379815745393634;0.4660519698239732;
+24;0.6751832460732984;0.5071248952221291;
+25;0.6258902387934646;0.46437552388935455;
+26;0.7301487534045673;0.49706621961441744;
+27;0.6787510477787091;0.46689019279128247;
+28;0.8658843252305113;0.47651006711409394;
+29;0.7048836721861245;0.535234899328859;
+30;0.8633123689727463;0.5075503355704698;
+31;0.8228140071293772;0.5067114093959731;
+32;0.8181627516778524;0.5058724832214765;
+33;0.6447147651006712;0.5104953820319059;
+34;0.8833647996643591;0.4802686817800168;
+35;0.8063365505665128;0.5071368597816961;
+36;0.8818467995802728;0.5146935348446684;
+37;0.6358102434928632;0.5331654072208228;
+38;0.8717464315701091;0.5117647058823529;
+39;0.9048918748687802;0.47394957983193275;
+40;0.6698866022679546;0.5319327731092437;
+41;0.6784289014912833;0.4689075630252101;
+42;0.7008403361344537;0.5210084033613446;
+43;0.8613445378151261;0.49705634987384356;
+44;0.7066610632485817;0.5021026072329688;
+45;0.6353509878100042;0.5365853658536586;
+46;0.6771074206432626;0.5256518082422204;
+47;0.5971404541631623;0.47434819175777965;
+48;0.8092935239697224;0.4983164983164983;
+49;0.9335436382754995;0.4983164983164983;
+50;0.9091291543962978;0.5244107744107744;
\ No newline at end of file
diff --git a/plots/data/MLP_30_20_20_10.csv b/plots/data/MLP_30_20_20_10.csv
new file mode 100644
index 0000000..cb63509
--- /dev/null
+++ b/plots/data/MLP_30_20_20_10.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;0.547673690799082;0.5217028380634391;
+2;0.6400250417362271;0.508347245409015;
+3;0.715567612687813;0.5472013366750209;
+4;0.7424337299102484;0.4803675856307435;
+5;0.7749478079331942;0.48370927318295737;
+6;0.8275214032157027;0.4954051796157059;
+7;0.8105680868838764;0.4928989139515455;
+8;0.8335421888053467;0.504180602006689;
+9;0.8272404428660957;0.49414715719063546;
+10;0.8763058921855411;0.4891304347826087;
+11;0.864158829676071;0.5150501672240803;
+12;0.8858695652173914;0.5066889632107023;
+13;0.9015468227424749;0.5213389121338912;
+14;0.8873092201547146;0.5129707112970712;
+15;0.90987034713509;0.5288702928870292;
+16;0.9115247856097051;0.5171548117154812;
+17;0.9156903765690376;0.47280334728033474;
+18;0.9217573221757323;0.5117252931323283;
+19;0.9378531073446328;0.48576214405360135;
+20;0.9158643784010047;0.474036850921273;
+21;0.9522712999790663;0.4949748743718593;
+22;0.9711055276381909;0.5293132328308208;
+23;0.9384422110552764;0.5037720033528919;
+24;0.9759162303664921;0.5155071248952221;
+25;0.9733975701717638;0.5146689019279128;
+26;0.9664781060129898;0.48365465213746855;
+27;0.972338642078793;0.5037720033528919;
+28;0.9867979882648784;0.4714765100671141;
+29;0.9811360301823517;0.4790268456375839;
+30;0.9656184486373166;0.5201342281879194;
+31;0.9746278045711889;0.4983221476510067;
+32;0.9351929530201343;0.5192953020134228;
+33;0.9729446308724832;0.4903442485306465;
+34;0.9815397524648626;0.48446683459277917;
+35;0.9326479227864037;0.5088161209068011;
+36;0.985099685204617;0.4945424013434089;
+37;0.9685138539042821;0.5155331654072208;
+38;0.9901343408900084;0.4613445378151261;
+39;0.9494016376233466;0.5042016806722689;
+40;0.9647207055858883;0.5100840336134453;
+41;0.9798361688720857;0.5;
+42;0.992436974789916;0.5058823529411764;
+43;0.9897058823529412;0.49032800672834315;
+44;0.9815087203193948;0.5172413793103449;
+45;0.9836065573770492;0.5029436501261564;
+46;0.9882278747109523;0.496215306980656;
+47;0.9960050462573591;0.5273338940285954;
+48;1.0;0.5025252525252525;
+49;0.9707676130389065;0.49326599326599324;
+50;0.9728649558266723;0.4941077441077441;
diff --git a/plots/data/MLP_50_20.csv b/plots/data/MLP_50_20.csv
new file mode 100644
index 0000000..35f619a
--- /dev/null
+++ b/plots/data/MLP_50_20.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;0.5366158981848529;0.5217028380634391;
+2;0.5899415692821369;0.5350584307178631;
+3;0.6750834724540902;0.5087719298245614;
+4;0.7261532039240242;0.48120300751879697;
+5;0.7701461377870563;0.49958228905597324;
+6;0.7584046773856755;0.5087719298245614;
+7;0.7644110275689223;0.5430242272347535;
+8;0.8398078529657477;0.49414715719063546;
+9;0.8748694380614164;0.5016722408026756;
+10;0.9352277475971584;0.47240802675585286;
+11;0.9264367816091954;0.4807692307692308;
+12;0.9423076923076923;0.520066889632107;
+13;0.9412625418060201;0.4794979079497908;
+14;0.9272423165377378;0.507949790794979;
+15;0.958594730238394;0.5196652719665272;
+16;0.9811754862999372;0.497071129707113;
+17;0.992887029288703;0.5263598326359833;
+18;0.9947698744769874;0.509212730318258;
+19;0.9922577945176815;0.49581239530988275;
+20;0.9945583926329008;0.525963149078727;
+21;0.9920452166631777;0.509212730318258;
+22;0.9972780569514238;0.5117252931323283;
+23;0.9886934673366834;0.49958088851634536;
+24;0.9912041884816754;0.5046102263202011;
+25;0.9981147884373691;0.509639564124057;
+26;0.9974858579509742;0.5004191114836547;
+27;0.9945515507124896;0.5297569153394803;
+28;1.0;0.5033557046979866;
+29;0.9997904003353595;0.5260067114093959;
+30;0.99958071278826;0.5243288590604027;
+31;1.0;0.47818791946308725;
+32;1.0;0.5151006711409396;
+33;0.9991610738255033;0.5264483627204031;
+34;1.0;0.4979009235936188;
+35;0.9987410826689047;0.5029387069689337;
+36;1.0;0.5188916876574308;
+37;1.0;0.4869857262804366;
+38;1.0;0.49411764705882355;
+39;1.0;0.5117647058823529;
+40;1.0;0.5243697478991597;
+41;1.0;0.5184873949579832;
+42;0.9997899159663866;0.49747899159663866;
+43;1.0;0.5063078216989066;
+44;1.0;0.48107653490328006;
+45;1.0;0.4920100925147183;
+46;1.0;0.5088309503784693;
+47;0.9997897392767031;0.4953742640874685;
+48;1.0;0.515993265993266;
+49;1.0;0.4772727272727273;
+50;1.0;0.5067340067340067;
diff --git a/plots/data/logistic_regression.csv b/plots/data/logistic_regression.csv
new file mode 100644
index 0000000..af01283
--- /dev/null
+++ b/plots/data/logistic_regression.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;52.075944085124135;0.5367278797996661;
+2;51.81552587646077;0.5392320534223706;
+3;51.982470784641066;0.5380116959064327;
+4;52.118555625130455;0.545530492898914;
+5;52.4008350730689;0.5396825396825397;
+6;52.41177698893297;0.5338345864661654;
+7;52.903091060985794;0.5405179615705932;
+8;52.75689223057645;0.5392976588628763;
+9;53.45728013369543;0.540133779264214;
+10;53.5311324697033;0.5409698996655519;
+11;53.45872518286311;0.5384615384615384;
+12;54.117892976588635;0.5351170568561873;
+13;54.0133779264214;0.5364016736401673;
+14;54.129207610286436;0.5338912133891214;
+15;53.95232120451694;0.5364016736401673;
+16;54.1518510771805;0.5338912133891214;
+17;54.16317991631799;0.5372384937238494;
+18;53.80753138075314;0.533500837520938;
+19;53.65139150449885;0.5343383584589615;
+20;54.227710339054;0.5284757118927973;
+21;54.30186309399204;0.5309882747068677;
+22;54.25041876046901;0.5293132328308208;
+23;54.14572864321608;0.5305951383067896;
+24;54.575916230366495;0.5322715842414082;
+25;54.18935902806871;0.5305951383067896;
+26;54.03310287031218;0.5314333612740989;
+27;54.37971500419112;0.5255658005029338;
+28;54.715004191114836;0.5285234899328859;
+29;54.51687277300357;0.5310402684563759;
+30;54.75890985324947;0.5302013422818792;
+31;54.41392325435102;0.5293624161073825;
+32;55.39010067114094;0.5209731543624161;
+33;55.45302013422819;0.5256087321578505;
+34;55.67442836165303;0.5222502099076406;
+35;55.686109945446916;0.5155331654072208;
+36;56.222455403987404;0.5205709487825357;
+37;56.549118387909324;0.5163727959697733;
+38;56.27623845507976;0.519327731092437;
+39;56.0781020365316;0.5134453781512605;
+40;56.425871482570344;0.5134453781512605;
+41;56.2906952320941;0.5117647058823529;
+42;56.596638655462186;0.5134453781512605;
+43;56.84873949579832;0.5138772077375946;
+44;56.81865938222316;0.5096719932716569;
+45;56.36822194199244;0.5105130361648444;
+46;56.54824469203279;0.511354079058032;
+47;56.53910849453322;0.511354079058032;
+48;56.64423885618166;0.5126262626262627;
+49;56.88748685594112;0.5126262626262627;
+50;56.710138830458554;0.5058922558922558;
diff --git a/plots/data/logistic_regression_EMA.csv b/plots/data/logistic_regression_EMA.csv
new file mode 100644
index 0000000..1c33ef2
--- /dev/null
+++ b/plots/data/logistic_regression_EMA.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;51.99248904652618;0.5375626043405676;
+2;51.77378964941569;0.5375626043405676;
+3;51.982470784641066;0.5396825396825397;
+4;51.99332080985181;0.5405179615705932;
+5;52.35908141962422;0.5355054302422724;
+6;52.59970766339528;0.5304928989139516;
+7;52.86131996658312;0.5388471177944862;
+8;52.673350041771094;0.5426421404682275;
+9;53.39461040317527;0.5418060200668896;
+10;53.51023819473464;0.540133779264214;
+11;53.396029258098224;0.544314381270903;
+12;54.03428093645485;0.5409698996655519;
+13;53.992474916387955;0.5414225941422595;
+14;54.10830022998119;0.5430962343096234;
+15;54.01505646173149;0.5422594142259414;
+16;54.17276720351391;0.5422594142259414;
+17;54.16317991631799;0.5405857740585774;
+18;53.661087866108794;0.5435510887772195;
+19;53.7769407825905;0.5452261306532663;
+20;54.39514441188782;0.541038525963149;
+21;54.17626125183169;0.5385259631490787;
+22;54.10385259631491;0.5402010050251256;
+23;54.29229480737019;0.5406538139145013;
+24;54.51308900523561;0.5389773679798826;
+25;54.18935902806871;0.539815590947192;
+26;53.86549340037712;0.5406538139145013;
+27;54.48449287510477;0.539815590947192;
+28;54.882648784576695;0.5461409395973155;
+29;54.47495284007545;0.5394295302013423;
+30;54.67505241090147;0.5461409395973155;
+31;54.246173201929125;0.5411073825503355;
+32;55.45302013422819;0.5444630872483222;
+33;55.369127516778526;0.5373635600335852;
+34;55.695405915670236;0.5197313182199832;
+35;55.74905581200168;0.5214105793450882;
+36;56.306400839454355;0.5289672544080605;
+37;56.42317380352645;0.5214105793450882;
+38;56.507136859781696;0.5176470588235295;
+39;56.330044089859335;0.5176470588235295;
+40;56.32087358252835;0.5260504201680672;
+41;56.20667926906112;0.5235294117647059;
+42;56.57563025210084;0.5184873949579832;
+43;56.72268907563025;0.5180824222035324;
+44;56.881697835679766;0.5147182506307821;
+45;56.32618747372846;0.5088309503784693;
+46;56.443136430523445;0.5088309503784693;
+47;56.53910849453322;0.5046257359125316;
+48;56.72834314550042;0.5075757575757576;
+49;56.92954784437434;0.5084175084175084;
+50;56.62599915860328;0.5092592592592593;
diff --git a/plots/data/logistic_regression_EMA_20_50.csv b/plots/data/logistic_regression_EMA_20_50.csv
new file mode 100644
index 0000000..e7e2ccd
--- /dev/null
+++ b/plots/data/logistic_regression_EMA_20_50.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;52.05508032547465;0.5392320534223706;
+2;51.794657762938236;0.5383973288814691;
+3;52.00333889816361;0.5396825396825397;
+4;52.01419327906491;0.5421888053467001;
+5;52.4008350730689;0.5371762740183793;
+6;52.516182919189816;0.531328320802005;
+7;52.88220551378446;0.5363408521303258;
+8;52.694235588972425;0.5426421404682275;
+9;53.45728013369543;0.5409698996655519;
+10;53.5311324697033;0.540133779264214;
+11;53.37513061650993;0.5418060200668896;
+12;54.05518394648829;0.540133779264214;
+13;53.90886287625418;0.5414225941422595;
+14;54.10830022998119;0.5414225941422595;
+15;53.97323295692179;0.5414225941422595;
+16;54.089102698180305;0.5405857740585774;
+17;54.121338912133886;0.5422594142259414;
+18;53.74476987447699;0.5393634840871022;
+19;53.75601590290856;0.542713567839196;
+20;54.41607367099205;0.5393634840871022;
+21;54.13439397111157;0.5385259631490787;
+22;54.166666666666664;0.5393634840871022;
+23;54.29229480737019;0.5381391450125733;
+24;54.51308900523561;0.5381391450125733;
+25;54.16841223292836;0.5406538139145013;
+26;53.90739576786089;0.5414920368818106;
+27;54.505448449287506;0.5389773679798826;
+28;54.84073763621124;0.5444630872483222;
+29;54.495912806539515;0.5369127516778524;
+30;54.67505241090147;0.5444630872483222;
+31;54.2881107150346;0.5394295302013423;
+32;55.369127516778526;0.5419463087248322;
+33;55.39010067114094;0.5340050377833753;
+34;55.695405915670236;0.5197313182199832;
+35;55.74905581200168;0.5214105793450882;
+36;56.28541448058761;0.5264483627204031;
+37;56.507136859781696;0.5222502099076406;
+38;56.486146095717885;0.519327731092437;
+39;56.30904891874869;0.5168067226890757;
+40;56.34187316253675;0.5260504201680672;
+41;56.18567527830288;0.5260504201680672;
+42;56.53361344537815;0.5201680672268908;
+43;56.785714285714285;0.5197645079899075;
+44;56.839672200042024;0.5130361648444071;
+45;56.32618747372846;0.5105130361648444;
+46;56.485179735127176;0.511354079058032;
+47;56.518082422203534;0.5063078216989066;
+48;56.72834314550042;0.5084175084175084;
+49;56.8664563617245;0.5134680134680135;
+50;56.6470340765671;0.5058922558922558;
diff --git a/plots/data/logistic_regression_EMA_20_50_only_daily_enlarged.csv b/plots/data/logistic_regression_EMA_20_50_only_daily_enlarged.csv
new file mode 100644
index 0000000..0042729
--- /dev/null
+++ b/plots/data/logistic_regression_EMA_20_50_only_daily_enlarged.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;52.05508032547465;0.5392320534223706;
+2;52.10767946577629;0.5392320534223706;
+3;52.27462437395659;0.5396825396825397;
+4;52.43164266332707;0.5388471177944862;
+5;52.546972860125265;0.5355054302422724;
+6;52.28648987262476;0.5329991645781119;
+7;52.02589807852965;0.5338345864661654;
+8;52.54803675856308;0.5317725752508361;
+9;51.932316691038224;0.5359531772575251;
+10;52.08942749686586;0.5309364548494984;
+11;52.18390804597701;0.5317725752508361;
+12;52.65468227424749;0.5267558528428093;
+13;52.612876254180605;0.5263598326359833;
+14;52.64478360861384;0.5263598326359833;
+15;52.676704307821;0.5263598326359833;
+16;52.66680610750889;0.5263598326359833;
+17;52.86610878661088;0.5238493723849372;
+18;52.78242677824267;0.52428810720268;
+19;52.395898723582334;0.5251256281407035;
+20;52.51151109250733;0.525963149078727;
+21;52.54343730374712;0.525963149078727;
+22;52.68006700167505;0.5251256281407035;
+23;52.701005025125625;0.5247275775356245;
+24;52.33507853403141;0.5297569153394803;
+25;52.785923753665685;0.5230511316010059;
+26;52.44081290592919;0.5238893545683152;
+27;52.724224643755235;0.5238893545683152;
+28;52.47275775356245;0.5310402684563759;
+29;52.79815552295116;0.5243288590604027;
+30;52.64150943396226;0.5251677852348994;
+31;52.48479765149927;0.5268456375838926;
+32;52.57969798657718;0.5335570469798657;
+33;53.73322147651006;0.5096557514693535;
+34;53.63960562198448;0.5130142737195634;
+35;53.86067981535879;0.5138539042821159;
+36;53.5781741867786;0.5188916876574308;
+37;53.778337531486144;0.5071368597816961;
+38;53.56842989084802;0.5159663865546219;
+39;53.68465252991812;0.5100840336134453;
+40;53.77992440151197;0.5084033613445378;
+41;53.68620037807184;0.5109243697478991;
+42;53.739495798319325;0.5092436974789916;
+43;53.508403361344534;0.5046257359125316;
+44;54.12901870140786;0.5054667788057191;
+45;53.90920554854981;0.5096719932716569;
+46;54.172797981921384;0.5021026072329688;
+47;54.14213624894869;0.5054667788057191;
+48;53.973927670311184;0.51010101010101;
+49;53.52260778128286;0.5143097643097643;
+50;53.82835506941524;0.5109427609427609;
diff --git a/plots/data/logistic_regression_SMA.csv b/plots/data/logistic_regression_SMA.csv
new file mode 100644
index 0000000..5dbba9c
--- /dev/null
+++ b/plots/data/logistic_regression_SMA.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;52.05006473888649;0.538860103626943;
+2;52.363479387006265;0.538860103626943;
+3;52.09412780656304;0.5345423143350605;
+4;52.26683937823834;0.5367329299913569;
+5;52.47246814942776;0.5358686257562663;
+6;52.6133909287257;0.5341400172860847;
+7;52.99200691294016;0.5375972342264477;
+8;53.34917891097667;0.5393258426966292;
+9;53.284356093344854;0.5397923875432526;
+10;53.16619840069159;0.5397923875432526;
+11;53.17769130998703;0.5389273356401384;
+12;53.729729729729726;0.5406574394463668;
+13;53.61159169550172;0.5389273356401384;
+14;53.67647058823529;0.5385281385281385;
+15;53.77460523469608;0.5428571428571428;
+16;53.82951103418434;0.5454545454545454;
+17;53.408353170309454;0.5463203463203463;
+18;53.961038961038966;0.5445887445887446;
+19;53.74458874458874;0.5450606585788561;
+20;53.799523706429966;0.5441941074523396;
+21;54.04937202252057;0.5450606585788561;
+22;54.12605588044185;0.5415944540727903;
+23;54.24610051993067;0.5424610051993067;
+24;54.24610051993067;0.546400693842151;
+25;54.58288190682556;0.5437987857762359;
+26;54.65973125270914;0.5403295750216826;
+27;54.19466724474312;0.5420641803989592;
+28;54.48829141370338;0.5394622723330442;
+29;54.48829141370338;0.5399305555555556;
+30;54.304923010193015;0.546875;
+31;54.36008676789588;0.5425347222222222;
+32;55.131264916467785;0.5477430555555556;
+33;55.90277777777778;0.5364583333333334;
+34;55.533854166666664;0.5334491746307559;
+35;55.285435207293254;0.5351867940920938;
+36;55.68823273990448;0.5317115551694179;
+37;55.591748099891426;0.5325803649000869;
+38;55.60382276281495;0.5325803649000869;
+39;55.60382276281495;0.5356521739130434;
+40;56.00695198783402;0.5339130434782609;
+41;56.171229900043464;0.5278260869565218;
+42;56.55292327754836;0.5252173913043479;
+43;56.608695652173914;0.5278260869565218;
+44;56.34782608695652;0.5274151436031331;
+45;56.53402913676886;0.5282854656222803;
+46;56.32883862548934;0.5317667536988686;
+47;56.66739177724603;0.5274151436031331;
+48;56.87554395126197;0.5300261096605744;
+49;56.83202785030461;0.5174216027874564;
+50;56.735582154515775;0.5156794425087108;
diff --git a/plots/data/logistic_regression_SMA_20_50.csv b/plots/data/logistic_regression_SMA_20_50.csv
new file mode 100644
index 0000000..ffdc900
--- /dev/null
+++ b/plots/data/logistic_regression_SMA_20_50.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;52.04038704249053;0.5412457912457912;
+2;51.90406059330949;0.5412457912457912;
+3;52.02020202020202;0.5370370370370371;
+4;52.20959595959596;0.5459140690817186;
+5;52.68364554830563;0.5408593091828138;
+6;52.71578947368422;0.5341196293176074;
+7;52.76900400084228;0.5391743892165122;
+8;52.906486941870256;0.540016849199663;
+9;53.517270429654594;0.5370994940978078;
+10;53.52854434379608;0.5370994940978078;
+11;53.64517488411293;0.5379426644182125;
+12;54.03582718651212;0.5396290050590219;
+13;54.15261382799326;0.5396290050590219;
+14;54.15261382799326;0.5409282700421941;
+15;54.079696394686906;0.5434599156118144;
+16;54.344158582876425;0.5417721518987342;
+17;54.16578780847922;0.5451476793248945;
+18;53.92405063291139;0.5417721518987342;
+19;53.9873417721519;0.5396959459459459;
+20;54.10424140113948;0.5396959459459459;
+21;54.15787252005065;0.5388513513513513;
+22;54.084863837872064;0.5388513513513513;
+23;53.69510135135135;0.5422297297297297;
+24;53.80067567567568;0.5435333896872359;
+25;54.14994720168954;0.5409974640743872;
+26;53.95014786649768;0.5452240067624683;
+27;54.53200929642933;0.5486052409129332;
+28;54.62806424344886;0.5469146238377007;
+29;54.52240067624683;0.5431472081218274;
+30;54.449376453181145;0.5439932318104906;
+31;54.60887949260042;0.5346869712351946;
+32;55.17022626348065;0.5431472081218274;
+33;55.52030456852792;0.5397631133671743;
+34;55.647208121827404;0.5309060118543607;
+35;55.74360059234187;0.529212531752752;
+36;56.03046974185357;0.5275190516511431;
+37;56.00000000000001;0.5275190516511431;
+38;55.82133784928027;0.5207451312447079;
+39;55.927180355630824;0.5245762711864407;
+40;56.15075164090621;0.5245762711864407;
+41;55.781448538754766;0.5288135593220339;
+42;56.15335733954671;0.5271186440677966;
+43;56.92796610169491;0.5203389830508475;
+44;56.525423728813564;0.5173876166242578;
+45;56.55859292222929;0.5165394402035624;
+46;56.358626536668076;0.5165394402035624;
+47;56.32817468730125;0.5148430873621713;
+48;56.59457167090755;0.5173876166242578;
+49;56.46734520780322;0.5118845500848896;
+50;56.182396606574756;0.5144312393887945;
diff --git a/plots/data/logistic_regression_only_rets.csv b/plots/data/logistic_regression_only_rets.csv
new file mode 100644
index 0000000..6007080
--- /dev/null
+++ b/plots/data/logistic_regression_only_rets.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;50.69893594825787;0.5317195325542571;
+2;50.70951585976628;0.5317195325542571;
+3;50.688647746243745;0.5321637426900585;
+4;50.699227718639115;0.5321637426900585;
+5;50.68893528183715;0.5321637426900585;
+6;50.69951973272082;0.5321637426900585;
+7;50.71010860484545;0.5321637426900585;
+8;50.71010860484545;0.532608695652174;
+9;50.69981199080844;0.532608695652174;
+10;50.68951107396573;0.532608695652174;
+11;50.67920585161965;0.532608695652174;
+12;50.68979933110368;0.532608695652174;
+13;50.68979933110368;0.5330543933054394;
+14;50.700397240225804;0.5330543933054394;
+15;50.71099958176495;0.5330543933054394;
+16;50.700690232169;0.5330543933054394;
+17;50.7112970711297;0.5330543933054394;
+18;50.7112970711297;0.533500837520938;
+19;50.700983469345054;0.533500837520938;
+20;50.69066555043952;0.533500837520938;
+21;50.680343311701904;0.533500837520938;
+22;50.69095477386934;0.533500837520938;
+23;50.69095477386934;0.5331098072087175;
+24;50.680628272251305;0.5331098072087175;
+25;50.69124423963134;0.5331098072087175;
+26;50.68091347161114;0.5331098072087175;
+27;50.69153394803018;0.5331098072087175;
+28;50.69153394803018;0.5327181208053692;
+29;50.7021588765458;0.5327181208053692;
+30;50.712788259958074;0.5327181208053692;
+31;50.7234221010694;0.5327181208053692;
+32;50.73406040268457;0.5327181208053692;
+33;50.713087248322154;0.5331654072208228;
+34;50.72372561359345;0.5331654072208228;
+35;50.7343684431389;0.5331654072208228;
+36;50.724029380902415;0.5331654072208228;
+37;50.71368597816961;0.5331654072208228;
+38;50.73467674223342;0.5327731092436975;
+39;50.72433340331723;0.5327731092436975;
+40;50.734985300293985;0.5327731092436975;
+41;50.72463768115942;0.5327731092436975;
+42;50.71428571428571;0.5327731092436975;
+43;50.71428571428571;0.5323801513877208;
+44;50.724942214751;0.5323801513877208;
+45;50.735603194619586;0.5323801513877208;
+46;50.72524700441454;0.5323801513877208;
+47;50.71488645920942;0.5323801513877208;
+48;50.69386038687973;0.5328282828282829;
+49;50.683491062039955;0.5328282828282829;
+50;50.69415229280606;0.5328282828282829;
diff --git a/plots/data/logistic_regression_prices.csv b/plots/data/logistic_regression_prices.csv
new file mode 100644
index 0000000..64e04b8
--- /dev/null
+++ b/plots/data/logistic_regression_prices.csv
@@ -0,0 +1,51 @@
+time_window;training_accuracy;testing_accuracy;
+1;51.99248904652618;0.5375626043405676;
+2;51.85726210350584;0.5375626043405676;
+3;52.00333889816361;0.5388471177944862;
+4;52.01419327906491;0.5388471177944862;
+5;52.35908141962422;0.5355054302422724;
+6;52.62058884944665;0.5304928989139516;
+7;52.98663324979115;0.5371762740183793;
+8;52.7360066833751;0.5426421404682275;
+9;53.39461040317527;0.5409698996655519;
+10;53.489343919765986;0.5409698996655519;
+11;53.333333333333336;0.5426421404682275;
+12;53.992474916387955;0.5392976588628763;
+13;54.03428093645485;0.5414225941422595;
+14;54.15011499059168;0.5405857740585774;
+15;54.077791718946045;0.5414225941422595;
+16;54.19368332984731;0.5414225941422595;
+17;54.14225941422595;0.5397489539748954;
+18;53.59832635983264;0.5443886097152428;
+19;53.672316384180796;0.5443886097152428;
+20;54.353285893679356;0.5402010050251256;
+21;54.239062172911865;0.5385259631490787;
+22;54.082914572864325;0.5343383584589615;
+23;54.22948073701842;0.537300922045264;
+24;54.47120418848167;0.5356244761106455;
+25;54.18935902806871;0.5364626990779547;
+26;53.84454221663524;0.5356244761106455;
+27;54.40067057837384;0.539815590947192;
+28;54.90360435875943;0.5444630872483222;
+29;54.43303290714735;0.537751677852349;
+30;54.65408805031446;0.5427852348993288;
+31;54.26714195848186;0.5394295302013423;
+32;55.3481543624161;0.5436241610738255;
+33;55.39010067114094;0.5340050377833753;
+34;55.779316131739044;0.5197313182199832;
+35;55.77003776751993;0.5214105793450882;
+36;56.28541448058761;0.5264483627204031;
+37;56.36020151133502;0.5239294710327456;
+38;56.44416456759026;0.5235294117647059;
+39;56.37203443208062;0.5184873949579832;
+40;56.34187316253675;0.5235294117647059;
+41;56.24868725057761;0.5235294117647059;
+42;56.596638655462186;0.5126050420168067;
+43;56.76470588235294;0.5147182506307821;
+44;56.90271065349863;0.5138772077375946;
+45;56.284153005464475;0.5138772077375946;
+46;56.42211477822157;0.511354079058032;
+47;56.53910849453322;0.5079899074852817;
+48;56.749369217830115;0.5067340067340067;
+49;56.992639327024186;0.5092592592592593;
+50;56.56289440471182;0.51010101010101;
diff --git a/plots/logistic_regression_EMA.png b/plots/logistic_regression_EMA.png
new file mode 100644
index 0000000..b5fd838
Binary files /dev/null and b/plots/logistic_regression_EMA.png differ
diff --git a/plots/logistic_regression_SMA.png b/plots/logistic_regression_SMA.png
new file mode 100644
index 0000000..d270f1f
Binary files /dev/null and b/plots/logistic_regression_SMA.png differ
diff --git a/plots/logistic_regression_SMA_EMA_comparison.png b/plots/logistic_regression_SMA_EMA_comparison.png
new file mode 100644
index 0000000..a34d4d1
Binary files /dev/null and b/plots/logistic_regression_SMA_EMA_comparison.png differ
diff --git a/plots/logistic_regression_first.png b/plots/logistic_regression_first.png
new file mode 100644
index 0000000..fe42f00
Binary files /dev/null and b/plots/logistic_regression_first.png differ
diff --git a/plotter.py b/plotter.py
new file mode 100644
index 0000000..da127bb
--- /dev/null
+++ b/plotter.py
@@ -0,0 +1,61 @@
+import pandas as pd
+import numpy as np
+import seaborn as sns
+import matplotlib.pyplot as plt
+
+import os
+
+#bodacious colors
+colors=sns.color_palette("rocket", 8)
+#Ram's colors, if desired
+seshadri = ['#c3121e', '#0348a1', '#ffb01c', '#027608', '#0193b0', '#9c5300', '#949c01', '#7104b5']
+#            0sangre,   1neptune,  2pumpkin,  3clover,   4denim,    5cocoa,    6cumin,    7berry
+
+data = pd.read_csv("plots/data/MLP_20_10_5_2.csv", sep=";")
+#data = pd.read_csv("plots/data/logistic_regression.csv", sep=";")
+#data_SMA = pd.read_csv("plots/data/logistic_regression_SMA.csv", sep=";")
+#data_SMA_20_50 = pd.read_csv("plots/data/logistic_regression_SMA_20_50.csv", sep=";")
+#data_EMA = pd.read_csv("plots/data/logistic_regression_EMA.csv", sep=";")
+#data_EMA_20_50 = pd.read_csv("plots/data/logistic_regression_EMA_20_50.csv", sep=";")
+
+print(data)
+
+fig = plt.figure(1, figsize=(15,10))
+plt.plot(data["time_window"], data["training_accuracy"]*100, color=seshadri[0], label="Training Accuracy", linewidth=2)
+plt.plot(data["time_window"], data["testing_accuracy"]*100, color=seshadri[1], label="Testing Accuracy", linewidth=2)
+
+
+
+#plt.plot(data["time_window"], data["testing_accuracy"]*100, color=seshadri[0], label="Returns and Volume", linewidth=2)
+#plt.plot(data_SMA_20_50["time_window"], data_SMA_20_50["testing_accuracy"]*100, color=seshadri[1], label="With SMA 20 and 50 candles", linewidth=2)
+#plt.plot(data_SMA["time_window"], data_SMA["testing_accuracy"]*100, color=seshadri[2], label="With SMA 20, 50 and 200 candles", linewidth=2)
+#plt.plot(data_EMA_20_50["time_window"], data_EMA_20_50["testing_accuracy"]*100, color=seshadri[3], label="With EMA 20 and 50 candles", linewidth=2)
+#plt.plot(data_EMA["time_window"], data_EMA["testing_accuracy"]*100, color=seshadri[4], label="With EMA 20, 50 and 200 candles", linewidth=2)
+
+
+#plot params
+plt.xlim([0, 50])
+#plt.ylim([50, 60])
+plt.minorticks_on()
+plt.tick_params(labelsize=14)
+plt.tick_params(labelbottom=True, labeltop=False, labelright=False, labelleft=True)
+#xticks = np.arange(0, 1e4,10)
+#yticks = np.arange(0,16.1,4)
+
+plt.tick_params(direction='in',which='minor', length=5, bottom=True, top=True, left=True, right=True)
+plt.tick_params(direction='in',which='major', length=10, bottom=True, top=True, left=True, right=True)
+#plt.xticks(xticks)
+#plt.yticks(yticks)
+#plt.grid(True)
+
+#plt.text(1,325, f'y={Decimal(coefs[3]):.4f}x$^3$+{Decimal(coefs[2]):.2f}x$^2$+{Decimal(coefs[1]):.2f}x+{Decimal(coefs[0]):.1f}',fontsize =13)
+
+
+plt.xlabel(r'Lag (Days)', fontsize=14) 
+plt.ylabel(r'Accuracy (%)',fontsize=14)  # label the y axis
+
+plt.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99))  # add the legend (will default to 'best' location)
+
+plt.savefig("plots/MLP_20_10_5_2.png", dpi=300)
+
+plt.show()
\ No newline at end of file
diff --git a/simple_sign_prediction.py b/simple_sign_prediction.py
index 1acd9d5..c5cd38a 100644
--- a/simple_sign_prediction.py
+++ b/simple_sign_prediction.py
@@ -81,10 +81,11 @@ plt.tick_params(direction='in',which='major', length=10, bottom=True, top=True,
 plt.xlabel(r'Percentage daily return', fontsize=14) 
 plt.ylabel(r'Occurrences',fontsize=14)  # label the y axis
 
+plt.yscale('log')
 
 plt.legend(fontsize=14, loc="upper right", bbox_to_anchor=(0.99, 0.99))  # add the legend (will default to 'best' location)
 
-plt.savefig("plots/MSFT_daily_occs.png", dpi=300)
+plt.savefig("plots/MSFT_daily_occs_semilogx.png", dpi=300)
 
 plt.show()