mirror of
https://github.com/norandom/trading_analysis.git
synced 2024-12-22 07:53:43 +00:00
610 KiB
610 KiB
Date,Open,High,Low,Close,Volume,Dividends,Stock Splits 2000-08-30 00:00:00-04:00,0.8790000081062317,0.8870000243186951,0.8769999742507935,0.8849999904632568,2886,, 2000-08-31 00:00:00-04:00,0.8849999904632568,0.8880000114440918,0.8799999952316284,0.8849999904632568,1095,, 2000-09-01 00:00:00-04:00,0.878000020980835,0.8889999985694885,0.878000020980835,0.8889999985694885,3449,, 2000-09-05 00:00:00-04:00,0.8960000276565552,0.9070000052452087,0.8949999809265137,0.906000018119812,1397,, 2000-09-06 00:00:00-04:00,0.9049999713897705,0.906000018119812,0.8974999785423279,0.9014999866485596,1195,, 2000-09-07 00:00:00-04:00,0.9014999866485596,0.9070000052452087,0.9014999866485596,0.906000018119812,1598,, 2000-09-08 00:00:00-04:00,0.9120000004768372,0.9190000295639038,0.909500002861023,0.9120000004768372,628,, 2000-09-11 00:00:00-04:00,0.9110000133514404,0.9129999876022339,0.9070000052452087,0.9129999876022339,653,, 2000-09-12 00:00:00-04:00,0.9120000004768372,0.9284999966621399,0.9120000004768372,0.9284999966621399,623,, 2000-09-13 00:00:00-04:00,0.9334999918937683,0.9334999918937683,0.9269999861717224,0.9275000095367432,1014,, 2000-09-14 00:00:00-04:00,0.9330000281333923,0.9340000152587891,0.9229999780654907,0.9254999756813049,806,, 2000-09-15 00:00:00-04:00,0.9254999756813049,0.9254999756813049,0.9125000238418579,0.9200000166893005,505,, 2000-09-18 00:00:00-04:00,0.9200000166893005,0.921999990940094,0.9139999747276306,0.9185000061988831,693,, 2000-09-19 00:00:00-04:00,0.9139999747276306,0.921999990940094,0.9139999747276306,0.921500027179718,1050,, 2000-09-20 00:00:00-04:00,0.9120000004768372,0.9129999876022339,0.8999999761581421,0.9014999866485596,508,, 2000-09-21 00:00:00-04:00,0.9039999842643738,0.9259999990463257,0.9039999842643738,0.9254999756813049,545,, 2000-09-22 00:00:00-04:00,0.9070000052452087,0.9265000224113464,0.9070000052452087,0.9194999933242798,561,, 2000-09-25 00:00:00-04:00,0.9200000166893005,0.9275000095367432,0.9070000052452087,0.9269999861717224,980,, 2000-09-26 00:00:00-04:00,0.9240000247955322,0.9254999756813049,0.9114999771118164,0.9164999723434448,,, 2000-09-27 00:00:00-04:00,0.9120000004768372,0.9169999957084656,0.9049999713897705,0.9125000238418579,841,, 2000-09-28 00:00:00-04:00,0.9139999747276306,0.9144999980926514,0.906499981880188,0.9110000133514404,455,, 2000-09-29 00:00:00-04:00,0.9179999828338623,0.9190000295639038,0.8955000042915344,0.9154999852180481,673,, 2000-10-02 00:00:00-04:00,0.9139999747276306,0.9150000214576721,0.8949999809265137,0.8949999809265137,415,, 2000-10-03 00:00:00-04:00,0.8899999856948853,0.8989999890327454,0.8870000243186951,0.8985000252723694,296,, 2000-10-04 00:00:00-04:00,0.8964999914169312,0.8964999914169312,0.890999972820282,0.8964999914169312,248,, 2000-10-05 00:00:00-04:00,0.9100000262260437,0.9100000262260437,0.909500002861023,0.909500002861023,216,, 2000-10-06 00:00:00-04:00,0.9049999713897705,0.9049999713897705,0.9039999842643738,0.9045000076293945,454,, 2000-10-09 00:00:00-04:00,0.8880000114440918,0.8934999704360962,0.8880000114440918,0.8924999833106995,203,, 2000-10-10 00:00:00-04:00,0.8999999761581421,0.9024999737739563,0.8980000019073486,0.9024999737739563,214,, 2000-10-11 00:00:00-04:00,0.8995000123977661,0.8995000123977661,0.8934999704360962,0.8985000252723694,274,, 2000-10-12 00:00:00-04:00,0.8824999928474426,0.8824999928474426,0.8794999718666077,0.8794999718666077,279,, 2000-10-13 00:00:00-04:00,0.8774999976158142,0.8899999856948853,0.8774999976158142,0.8895000219345093,368,, 2000-10-16 00:00:00-04:00,0.8880000114440918,0.8924999833106995,0.8880000114440918,0.8914999961853027,276,, 2000-10-17 00:00:00-04:00,0.8899999856948853,0.8899999856948853,0.875,0.8805000185966492,236,, 2000-10-18 00:00:00-04:00,0.8694999814033508,0.8709999918937683,0.8694999814033508,0.8700000047683716,282,, 2000-10-19 00:00:00-04:00,0.8700000047683716,0.871999979019165,0.8700000047683716,0.8709999918937683,118,, 2000-10-20 00:00:00-04:00,0.8600000143051147,0.8600000143051147,0.8600000143051147,0.8600000143051147,275,, 2000-10-23 00:00:00-04:00,0.8619999885559082,0.8654999732971191,0.8619999885559082,0.8654999732971191,239,, 2000-10-24 00:00:00-04:00,0.8690000176429749,0.8694999814033508,0.8619999885559082,0.862500011920929,171,, 2000-10-25 00:00:00-04:00,0.8560000061988831,0.8560000061988831,0.8489999771118164,0.8504999876022339,246,, 2000-10-26 00:00:00-04:00,0.8450000286102295,0.8450000286102295,0.828000009059906,0.8289999961853027,,, 2000-10-27 00:00:00-04:00,0.8355000019073486,0.8454999923706055,0.8355000019073486,0.8414999842643738,478,, 2000-10-30 00:00:00-05:00,0.8395000100135803,0.8429999947547913,0.8379999995231628,0.8424999713897705,543,, 2000-10-31 00:00:00-05:00,0.8529999852180481,0.8550000190734863,0.8464999794960022,0.8464999794960022,409,, 2000-11-01 00:00:00-05:00,0.8445000052452087,0.8450000286102295,0.8324999809265137,0.8330000042915344,786,, 2000-11-02 00:00:00-05:00,0.8360000252723694,0.8364999890327454,0.8360000252723694,0.8360000252723694,1103,, 2000-11-03 00:00:00-05:00,0.8399999737739563,0.8445000052452087,0.8355000019073486,0.8360000252723694,156,, 2000-11-06 00:00:00-05:00,0.8374999761581421,0.8374999761581421,0.824999988079071,0.824999988079071,588,, 2000-11-07 00:00:00-05:00,0.8305000066757202,0.8330000042915344,0.828000009059906,0.828499972820282,362,, 2000-11-08 00:00:00-05:00,0.828000009059906,0.8345000147819519,0.8274999856948853,0.8345000147819519,361,, 2000-11-09 00:00:00-05:00,0.8339999914169312,0.8389999866485596,0.8339999914169312,0.8379999995231628,311,, 2000-11-10 00:00:00-05:00,0.8360000252723694,0.8379999995231628,0.8305000066757202,0.8364999890327454,202,, 2000-11-13 00:00:00-05:00,0.8190000057220459,0.8190000057220459,0.8190000057220459,0.8190000057220459,319,, 2000-11-14 00:00:00-05:00,0.824999988079071,0.8264999985694885,0.824999988079071,0.8259999752044678,317,, 2000-11-15 00:00:00-05:00,0.8240000009536743,0.8299999833106995,0.8240000009536743,0.8259999752044678,184,, 2000-11-16 00:00:00-05:00,0.8184999823570251,0.8184999823570251,0.8184999823570251,0.8184999823570251,257,, 2000-11-17 00:00:00-05:00,0.8199999928474426,0.8224999904632568,0.8199999928474426,0.8220000267028809,206,, 2000-11-20 00:00:00-05:00,0.8190000057220459,0.8330000042915344,0.8190000057220459,0.8220000267028809,539,, 2000-11-21 00:00:00-05:00,0.8199999928474426,0.8289999961853027,0.8184999823570251,0.8289999961853027,,, 2000-11-22 00:00:00-05:00,0.8230000138282776,0.8230000138282776,0.8184999823570251,0.8195000290870667,389,, 2000-11-27 00:00:00-05:00,0.8320000171661377,0.847000002861023,0.8320000171661377,0.8464999794960022,,, 2000-11-28 00:00:00-05:00,0.8479999899864197,0.8619999885559082,0.8479999899864197,0.8610000014305115,11293,, 2000-11-29 00:00:00-05:00,0.8510000109672546,0.8579999804496765,0.8464999794960022,0.8519999980926514,3507,, 2000-11-30 00:00:00-05:00,0.8500000238418579,0.8579999804496765,0.8410000205039978,0.8410000205039978,1826,, 2000-12-01 00:00:00-05:00,0.8379999995231628,0.8600000143051147,0.8379999995231628,0.859499990940094,829,, 2000-12-04 00:00:00-05:00,0.8600000143051147,0.8619999885559082,0.8550000190734863,0.8604999780654907,874,, 2000-12-05 00:00:00-05:00,0.8600000143051147,0.8700000047683716,0.8569999933242798,0.8690000176429749,1112,, 2000-12-06 00:00:00-05:00,0.8769999742507935,0.8769999742507935,0.8679999709129333,0.8769999742507935,978,, 2000-12-07 00:00:00-05:00,0.8769999742507935,0.8799999952316284,0.875,0.8784999847412109,1436,, 2000-12-08 00:00:00-05:00,0.8855000138282776,0.8899999856948853,0.8855000138282776,0.887499988079071,1327,, 2000-12-11 00:00:00-05:00,0.890999972820282,0.8995000123977661,0.8679999709129333,0.8895000219345093,671,, 2000-12-12 00:00:00-05:00,0.8859999775886536,0.8859999775886536,0.8740000128746033,0.8834999799728394,853,, 2000-12-13 00:00:00-05:00,0.8799999952316284,0.8809999823570251,0.878000020980835,0.8805000185966492,1020,, 2000-12-14 00:00:00-05:00,0.8805000185966492,0.8889999985694885,0.8799999952316284,0.8889999985694885,1186,, 2000-12-15 00:00:00-05:00,0.8914999961853027,0.8914999961853027,0.8659999966621399,0.8725000023841858,581,, 2000-12-18 00:00:00-05:00,0.8730000257492065,0.8765000104904175,0.8665000200271606,0.8744999766349792,546,, 2000-12-19 00:00:00-05:00,0.8679999709129333,0.8740000128746033,0.8659999966621399,0.8740000128746033,703,, 2000-12-20 00:00:00-05:00,0.8650000095367432,0.8700000047683716,0.8565000295639038,0.8629999756813049,653,, 2000-12-21 00:00:00-05:00,0.8560000061988831,0.8569999933242798,0.847000002861023,0.8560000061988831,489,, 2000-12-22 00:00:00-05:00,0.8544999957084656,0.8610000014305115,0.8544999957084656,0.8600000143051147,603,, 2000-12-26 00:00:00-05:00,0.8600000143051147,0.8650000095367432,0.8600000143051147,0.8634999990463257,,, 2000-12-27 00:00:00-05:00,0.8475000262260437,0.8550000190734863,0.8460000157356262,0.8475000262260437,1094,, 2000-12-28 00:00:00-05:00,0.8519999980926514,0.8525000214576721,0.8510000109672546,0.8525000214576721,723,, 2000-12-29 00:00:00-05:00,0.8479999899864197,0.8479999899864197,0.8460000157356262,0.8464999794960022,368,, 2001-01-02 00:00:00-05:00,0.8454999923706055,0.8454999923706055,0.8180000185966492,0.8180000185966492,593,, 2001-01-03 00:00:00-05:00,0.8090000152587891,0.8234999775886536,0.8075000047683716,0.8234999775886536,619,, 2001-01-04 00:00:00-05:00,0.8259999752044678,0.8259999752044678,0.8149999976158142,0.8149999976158142,421,, 2001-01-05 00:00:00-05:00,0.8199999928474426,0.8330000042915344,0.8149999976158142,0.8320000171661377,518,, 2001-01-08 00:00:00-05:00,0.8360000252723694,0.8389999866485596,0.8320000171661377,0.8330000042915344,520,, 2001-01-09 00:00:00-05:00,0.8379999995231628,0.8410000205039978,0.8295000195503235,0.8299999833106995,468,, 2001-01-10 00:00:00-05:00,0.8339999914169312,0.8339999914169312,0.8299999833106995,0.8309999704360962,375,, 2001-01-11 00:00:00-05:00,0.8370000123977661,0.8389999866485596,0.8299999833106995,0.8324999809265137,312,, 2001-01-12 00:00:00-05:00,0.8324999809265137,0.8450000286102295,0.8324999809265137,0.8445000052452087,653,, 2001-01-16 00:00:00-05:00,0.8349999785423279,0.8349999785423279,0.8190000057220459,0.824999988079071,379,, 2001-01-17 00:00:00-05:00,0.8259999752044678,0.8320000171661377,0.8240000009536743,0.8314999938011169,551,, 2001-01-18 00:00:00-05:00,0.8669999837875366,0.8669999837875366,0.8379999995231628,0.8669999837875366,459,, 2001-01-19 00:00:00-05:00,0.8600000143051147,0.8600000143051147,0.8525000214576721,0.8529999852180481,301,, 2001-01-22 00:00:00-05:00,0.8519999980926514,0.8569999933242798,0.8495000004768372,0.8495000004768372,457,, 2001-01-23 00:00:00-05:00,0.8550000190734863,0.859000027179718,0.8504999876022339,0.8510000109672546,408,, 2001-01-24 00:00:00-05:00,0.8500000238418579,0.8500000238418579,0.8349999785423279,0.8399999737739563,315,, 2001-01-25 00:00:00-05:00,0.8379999995231628,0.8399999737739563,0.8370000123977661,0.8389999866485596,697,, 2001-01-26 00:00:00-05:00,0.8399999737739563,0.8399999737739563,0.8349999785423279,0.8389999866485596,,, 2001-01-29 00:00:00-05:00,0.8360000252723694,0.8374999761581421,0.8309999704360962,0.8335000276565552,730,, 2001-01-30 00:00:00-05:00,0.8314999938011169,0.843999981880188,0.828000009059906,0.840499997138977,736,, 2001-01-31 00:00:00-05:00,0.847000002861023,0.8500000238418579,0.843999981880188,0.8485000133514404,731,, 2001-02-01 00:00:00-05:00,0.8510000109672546,0.8510000109672546,0.8500000238418579,0.8500000238418579,423,, 2001-02-02 00:00:00-05:00,0.843999981880188,0.843999981880188,0.8399999737739563,0.843999981880188,428,, 2001-02-05 00:00:00-05:00,0.8389999866485596,0.8395000100135803,0.8289999961853027,0.8295000195503235,374,, 2001-02-06 00:00:00-05:00,0.828499972820282,0.8314999938011169,0.828499972820282,0.8309999704360962,607,, 2001-02-07 00:00:00-05:00,0.8320000171661377,0.8320000171661377,0.8289999961853027,0.8295000195503235,630,, 2001-02-08 00:00:00-05:00,0.8330000042915344,0.8335000276565552,0.8289999961853027,0.8295000195503235,420,, 2001-02-09 00:00:00-05:00,0.8299999833106995,0.8299999833106995,0.8174999952316284,0.8199999928474426,,, 2001-02-12 00:00:00-05:00,0.8169999718666077,0.8195000290870667,0.8169999718666077,0.8174999952316284,244,, 2001-02-13 00:00:00-05:00,0.8169999718666077,0.8309999704360962,0.8169999718666077,0.8245000243186951,,, 2001-02-14 00:00:00-05:00,0.8199999928474426,0.8224999904632568,0.8199999928474426,0.8215000033378601,516,, 2001-02-15 00:00:00-05:00,0.8309999704360962,0.8309999704360962,0.8264999985694885,0.8270000219345093,266,, 2001-02-16 00:00:00-05:00,0.8270000219345093,0.8270000219345093,0.8245000243186951,0.824999988079071,238,, 2001-02-20 00:00:00-05:00,0.8199999928474426,0.8199999928474426,0.8190000057220459,0.8190000057220459,300,, 2001-02-21 00:00:00-05:00,0.8009999990463257,0.8009999990463257,0.8004999756813049,0.8009999990463257,365,, 2001-02-22 00:00:00-05:00,0.8019999861717224,0.8029999732971191,0.8009999990463257,0.8009999990463257,196,, 2001-02-23 00:00:00-05:00,0.8025000095367432,0.8025000095367432,0.7954999804496765,0.7954999804496765,,, 2001-02-26 00:00:00-05:00,0.7979999780654907,0.8065000176429749,0.7979999780654907,0.8040000200271606,9436,, 2001-02-27 00:00:00-05:00,0.8029999732971191,0.8050000071525574,0.7960000038146973,0.8009999990463257,3024,, 2001-02-28 00:00:00-05:00,0.7990000247955322,0.8125,0.7990000247955322,0.8100000023841858,1715,, 2001-03-01 00:00:00-05:00,0.8125,0.824999988079071,0.8090000152587891,0.8209999799728394,1009,, 2001-03-02 00:00:00-05:00,0.8205000162124634,0.8245000243186951,0.8199999928474426,0.8245000243186951,1264,, 2001-03-05 00:00:00-05:00,0.8335000276565552,0.8399999737739563,0.8209999799728394,0.8335000276565552,746,, 2001-03-06 00:00:00-05:00,0.8314999938011169,0.8495000004768372,0.8314999938011169,0.843999981880188,771,, 2001-03-07 00:00:00-05:00,0.8399999737739563,0.8429999947547913,0.8339999914169312,0.8339999914169312,812,, 2001-03-08 00:00:00-05:00,0.8299999833106995,0.8314999938011169,0.8209999799728394,0.8209999799728394,2525,, 2001-03-09 00:00:00-05:00,0.8255000114440918,0.828499972820282,0.8245000243186951,0.8259999752044678,527,, 2001-03-12 00:00:00-05:00,0.8234999775886536,0.8245000243186951,0.8180000185966492,0.8209999799728394,452,, 2001-03-13 00:00:00-05:00,0.8109999895095825,0.8140000104904175,0.8100000023841858,0.8115000128746033,815,, 2001-03-14 00:00:00-05:00,0.8159999847412109,0.8159999847412109,0.8029999732971191,0.8040000200271606,439,, 2001-03-15 00:00:00-05:00,0.8050000071525574,0.8069999814033508,0.8025000095367432,0.8025000095367432,671,, 2001-03-16 00:00:00-05:00,0.7990000247955322,0.800000011920929,0.7835000157356262,0.7835000157356262,,, 2001-03-19 00:00:00-05:00,0.7860000133514404,0.7910000085830688,0.7850000262260437,0.7910000085830688,684,, 2001-03-20 00:00:00-05:00,0.7940000295639038,0.796999990940094,0.7919999957084656,0.7940000295639038,305,, 2001-03-21 00:00:00-05:00,0.7870000004768372,0.7875000238418579,0.7854999899864197,0.7854999899864197,972,, 2001-03-22 00:00:00-05:00,0.7829999923706055,0.7850000262260437,0.7770000100135803,0.7785000205039978,516,, 2001-03-23 00:00:00-05:00,0.7829999923706055,0.7829999923706055,0.7799999713897705,0.7804999947547913,585,, 2001-03-26 00:00:00-05:00,0.7850000262260437,0.7885000109672546,0.7770000100135803,0.7770000100135803,645,, 2001-03-27 00:00:00-05:00,0.7770000100135803,0.7885000109672546,0.7770000100135803,0.7860000133514404,,, 2001-03-28 00:00:00-05:00,0.777999997138977,0.777999997138977,0.7670000195503235,0.7674999833106995,557,, 2001-03-29 00:00:00-05:00,0.7620000243186951,0.7710000276565552,0.7620000243186951,0.7695000171661377,541,, 2001-03-30 00:00:00-05:00,0.7639999985694885,0.7664999961853027,0.7584999799728394,0.7584999799728394,760,, 2001-04-02 00:00:00-04:00,0.7590000033378601,0.7609999775886536,0.7549999952316284,0.7549999952316284,350,, 2001-04-03 00:00:00-04:00,0.7574999928474426,0.7609999775886536,0.7574999928474426,0.7609999775886536,296,, 2001-04-04 00:00:00-04:00,0.7609999775886536,0.7670000195503235,0.7609999775886536,0.7609999775886536,336,, 2001-04-05 00:00:00-04:00,0.7670000195503235,0.7670000195503235,0.7639999985694885,0.7639999985694885,440,, 2001-04-06 00:00:00-04:00,0.7599999904632568,0.7599999904632568,0.7450000047683716,0.7459999918937683,223,, 2001-04-09 00:00:00-04:00,0.7540000081062317,0.7559999823570251,0.7540000081062317,0.7559999823570251,306,, 2001-04-10 00:00:00-04:00,0.7680000066757202,0.7705000042915344,0.7649999856948853,0.7649999856948853,329,, 2001-04-11 00:00:00-04:00,0.7739999890327454,0.7739999890327454,0.7615000009536743,0.7620000243186951,710,, 2001-04-12 00:00:00-04:00,0.7599999904632568,0.7639999985694885,0.7599999904632568,0.7639999985694885,221,, 2001-04-16 00:00:00-04:00,0.7639999985694885,0.7680000066757202,0.7639999985694885,0.7649999856948853,237,, 2001-04-17 00:00:00-04:00,0.762499988079071,0.7639999985694885,0.7615000009536743,0.7615000009536743,252,, 2001-04-18 00:00:00-04:00,0.7645000219345093,0.7829999923706055,0.7645000219345093,0.7829999923706055,,, 2001-04-19 00:00:00-04:00,0.777999997138977,0.7795000076293945,0.7710000276565552,0.7710000276565552,370,, 2001-04-20 00:00:00-04:00,0.7760000228881836,0.7760000228881836,0.7714999914169312,0.7735000252723694,220,, 2001-04-23 00:00:00-04:00,0.7670000195503235,0.7670000195503235,0.7570000290870667,0.7570000290870667,187,, 2001-04-24 00:00:00-04:00,0.7580000162124634,0.7620000243186951,0.7580000162124634,0.7605000138282776,287,, 2001-04-25 00:00:00-04:00,0.7609999775886536,0.7670000195503235,0.7609999775886536,0.7630000114440918,,, 2001-04-26 00:00:00-04:00,0.7689999938011169,0.7689999938011169,0.7580000162124634,0.7580000162124634,7564,, 2001-04-27 00:00:00-04:00,0.7580000162124634,0.7670000195503235,0.7570000290870667,0.7590000033378601,2449,, 2001-04-30 00:00:00-04:00,0.7590000033378601,0.7664999961853027,0.753000020980835,0.7664999961853027,2012,, 2001-05-01 00:00:00-04:00,0.765999972820282,0.7760000228881836,0.765999972820282,0.7739999890327454,1610,, 2001-05-02 00:00:00-04:00,0.7739999890327454,0.7879999876022339,0.7735000252723694,0.7860000133514404,837,, 2001-05-03 00:00:00-04:00,0.7850000262260437,0.7900000214576721,0.7795000076293945,0.7825000286102295,606,, 2001-05-04 00:00:00-04:00,0.7799999713897705,0.781000018119812,0.7724999785423279,0.7749999761581421,670,, 2001-05-07 00:00:00-04:00,0.7774999737739563,0.781000018119812,0.7764999866485596,0.7764999866485596,684,, 2001-05-08 00:00:00-04:00,0.7720000147819519,0.7735000252723694,0.7584999799728394,0.7605000138282776,814,, 2001-05-09 00:00:00-04:00,0.7580000162124634,0.7580000162124634,0.7509999871253967,0.7544999718666077,494,, 2001-05-10 00:00:00-04:00,0.7590000033378601,0.762499988079071,0.75,0.7505000233650208,716,, 2001-05-11 00:00:00-04:00,0.7509999871253967,0.7580000162124634,0.7509999871253967,0.7555000185966492,503,, 2001-05-14 00:00:00-04:00,0.7490000128746033,0.7490000128746033,0.7444999814033508,0.746999979019165,379,, 2001-05-15 00:00:00-04:00,0.7490000128746033,0.753000020980835,0.746999979019165,0.7475000023841858,733,, 2001-05-16 00:00:00-04:00,0.7429999709129333,0.7540000081062317,0.7409999966621399,0.7484999895095825,882,, 2001-05-17 00:00:00-04:00,0.7570000290870667,0.7649999856948853,0.7515000104904175,0.7609999775886536,433,, 2001-05-18 00:00:00-04:00,0.7684999704360962,0.7804999947547913,0.7670000195503235,0.7804999947547913,403,, 2001-05-21 00:00:00-04:00,0.7850000262260437,0.7960000038146973,0.7850000262260437,0.7950000166893005,378,, 2001-05-22 00:00:00-04:00,0.7904999852180481,0.7919999957084656,0.7839999794960022,0.7839999794960022,797,, 2001-05-23 00:00:00-04:00,0.7829999923706055,0.7839999794960022,0.7804999947547913,0.7839999794960022,416,, 2001-05-24 00:00:00-04:00,0.7914999723434448,0.7940000295639038,0.7875000238418579,0.7875000238418579,701,, 2001-05-25 00:00:00-04:00,0.7839999794960022,0.7870000004768372,0.7835000157356262,0.7860000133514404,,, 2001-05-29 00:00:00-04:00,0.7739999890327454,0.7760000228881836,0.7609999775886536,0.7609999775886536,798,, 2001-05-30 00:00:00-04:00,0.7630000114440918,0.765500009059906,0.7570000290870667,0.7574999928474426,653,, 2001-05-31 00:00:00-04:00,0.7565000057220459,0.7584999799728394,0.7494999766349792,0.7519999742507935,3219,, 2001-06-01 00:00:00-04:00,0.7540000081062317,0.7544999718666077,0.7475000023841858,0.7475000023841858,365,, 2001-06-04 00:00:00-04:00,0.75,0.75,0.7455000281333923,0.7475000023841858,186,, 2001-06-05 00:00:00-04:00,0.7515000104904175,0.7570000290870667,0.7515000104904175,0.7570000290870667,467,, 2001-06-06 00:00:00-04:00,0.7570000290870667,0.7570000290870667,0.7494999766349792,0.7494999766349792,366,, 2001-06-07 00:00:00-04:00,0.7444999814033508,0.75,0.7444999814033508,0.7465000152587891,160,, 2001-06-08 00:00:00-04:00,0.7360000014305115,0.7360000014305115,0.7275000214576721,0.7275000214576721,147,, 2001-06-11 00:00:00-04:00,0.7315000295639038,0.7315000295639038,0.7289999723434448,0.7289999723434448,420,, 2001-06-12 00:00:00-04:00,0.7254999876022339,0.7264999747276306,0.722000002861023,0.7254999876022339,568,, 2001-06-13 00:00:00-04:00,0.7225000262260437,0.7225000262260437,0.7210000157356262,0.7214999794960022,149,, 2001-06-14 00:00:00-04:00,0.7235000133514404,0.7245000004768372,0.722000002861023,0.7245000004768372,419,, 2001-06-15 00:00:00-04:00,0.7204999923706055,0.722000002861023,0.7164999842643738,0.7164999842643738,167,, 2001-06-18 00:00:00-04:00,0.7149999737739563,0.718500018119812,0.7149999737739563,0.7174999713897705,198,, 2001-06-19 00:00:00-04:00,0.7229999899864197,0.7250000238418579,0.7229999899864197,0.7229999899864197,156,, 2001-06-20 00:00:00-04:00,0.7149999737739563,0.7179999947547913,0.7129999995231628,0.7129999995231628,237,, 2001-06-21 00:00:00-04:00,0.7110000252723694,0.7195000052452087,0.7110000252723694,0.7195000052452087,288,, 2001-06-22 00:00:00-04:00,0.7170000076293945,0.7200000286102295,0.7129999995231628,0.7129999995231628,191,, 2001-06-25 00:00:00-04:00,0.7124999761581421,0.7139999866485596,0.7120000123977661,0.7124999761581421,182,, 2001-06-26 00:00:00-04:00,0.7099999785423279,0.7160000205039978,0.7099999785423279,0.7160000205039978,,, 2001-06-27 00:00:00-04:00,0.7210000157356262,0.7229999899864197,0.7200000286102295,0.7229999899864197,8631,, 2001-06-28 00:00:00-04:00,0.7179999947547913,0.7179999947547913,0.7064999938011169,0.7080000042915344,2914,, 2001-06-29 00:00:00-04:00,0.7049999833106995,0.7105000019073486,0.7020000219345093,0.7045000195503235,612,, 2001-07-02 00:00:00-04:00,0.703000009059906,0.7120000123977661,0.703000009059906,0.7120000123977661,500,, 2001-07-03 00:00:00-04:00,0.7129999995231628,0.7129999995231628,0.7049999833106995,0.7055000066757202,523,, 2001-07-05 00:00:00-04:00,0.7020000219345093,0.7020000219345093,0.6970000267028809,0.6980000138282776,523,, 2001-07-06 00:00:00-04:00,0.6984999775886536,0.7059999704360962,0.6984999775886536,0.703499972820282,538,, 2001-07-09 00:00:00-04:00,0.6995000243186951,0.7055000066757202,0.6990000009536743,0.7014999985694885,1213,, 2001-07-10 00:00:00-04:00,0.703000009059906,0.7099999785423279,0.703000009059906,0.7099999785423279,489,, 2001-07-11 00:00:00-04:00,0.7105000019073486,0.7105000019073486,0.703000009059906,0.7059999704360962,492,, 2001-07-12 00:00:00-04:00,0.703499972820282,0.7059999704360962,0.6980000138282776,0.6980000138282776,439,, 2001-07-13 00:00:00-04:00,0.6980000138282776,0.7020000219345093,0.6980000138282776,0.699999988079071,372,, 2001-07-16 00:00:00-04:00,0.7009999752044678,0.7039999961853027,0.6984999775886536,0.7020000219345093,461,, 2001-07-17 00:00:00-04:00,0.7049999833106995,0.7139999866485596,0.7020000219345093,0.7124999761581421,287,, 2001-07-18 00:00:00-04:00,0.7129999995231628,0.7149999737739563,0.699999988079071,0.699999988079071,305,, 2001-07-19 00:00:00-04:00,0.7005000114440918,0.7005000114440918,0.6890000104904175,0.6890000104904175,589,, 2001-07-20 00:00:00-04:00,0.6890000104904175,0.6955000162124634,0.6890000104904175,0.6940000057220459,372,, 2001-07-23 00:00:00-04:00,0.6880000233650208,0.6884999871253967,0.6794999837875366,0.6815000176429749,1831,, 2001-07-24 00:00:00-04:00,0.6859999895095825,0.6859999895095825,0.6804999709129333,0.6804999709129333,333,, 2001-07-25 00:00:00-04:00,0.6800000071525574,0.6819999814033508,0.6735000014305115,0.6819999814033508,1355,, 2001-07-26 00:00:00-04:00,0.6790000200271606,0.6825000047683716,0.6790000200271606,0.6800000071525574,,, 2001-07-27 00:00:00-04:00,0.6834999918937683,0.6834999918937683,0.6740000247955322,0.6740000247955322,397,, 2001-07-30 00:00:00-04:00,0.6769999861717224,0.6769999861717224,0.6740000247955322,0.6740000247955322,433,, 2001-07-31 00:00:00-04:00,0.6729999780654907,0.6809999942779541,0.671999990940094,0.6779999732971191,299,, 2001-08-01 00:00:00-04:00,0.6690000295639038,0.6830000281333923,0.6685000061988831,0.6830000281333923,438,, 2001-08-02 00:00:00-04:00,0.6804999709129333,0.6804999709129333,0.6775000095367432,0.6775000095367432,393,, 2001-08-03 00:00:00-04:00,0.6729999780654907,0.6729999780654907,0.6729999780654907,0.6729999780654907,555,, 2001-08-06 00:00:00-04:00,0.6694999933242798,0.6704999804496765,0.6669999957084656,0.6669999957084656,364,, 2001-08-07 00:00:00-04:00,0.6650000214576721,0.6650000214576721,0.6650000214576721,0.6650000214576721,200,, 2001-08-08 00:00:00-04:00,0.659500002861023,0.659500002861023,0.6575000286102295,0.6575000286102295,1241,, 2001-08-09 00:00:00-04:00,0.6549999713897705,0.6639999747276306,0.6549999713897705,0.6639999747276306,352,, 2001-08-10 00:00:00-04:00,0.6660000085830688,0.6660000085830688,0.6579999923706055,0.6585000157356262,133,, 2001-08-13 00:00:00-04:00,0.6579999923706055,0.6579999923706055,0.6535000205039978,0.6539999842643738,190,, 2001-08-14 00:00:00-04:00,0.6610000133514404,0.6650000214576721,0.6610000133514404,0.6620000004768372,683,, 2001-08-15 00:00:00-04:00,0.6585000157356262,0.6585000157356262,0.656000018119812,0.656000018119812,346,, 2001-08-16 00:00:00-04:00,0.6625000238418579,0.6675000190734863,0.6620000004768372,0.6644999980926514,128,, 2001-08-17 00:00:00-04:00,0.6769999861717224,0.6840000152587891,0.6769999861717224,0.6840000152587891,80,, 2001-08-20 00:00:00-04:00,0.6744999885559082,0.6744999885559082,0.6744999885559082,0.6744999885559082,155,, 2001-08-21 00:00:00-04:00,0.671999990940094,0.671999990940094,0.6700000166893005,0.6700000166893005,174,, 2001-08-22 00:00:00-04:00,0.6754999756813049,0.6754999756813049,0.6754999756813049,0.6754999756813049,192,, 2001-08-23 00:00:00-04:00,0.6840000152587891,0.6840000152587891,0.6830000281333923,0.6834999918937683,77,, 2001-08-24 00:00:00-04:00,0.6809999942779541,0.6830000281333923,0.6809999942779541,0.6819999814033508,434,, 2001-08-27 00:00:00-04:00,0.6869999766349792,0.6940000057220459,0.6869999766349792,0.6940000057220459,200,, 2001-08-28 00:00:00-04:00,0.6955000162124634,0.6955000162124634,0.6869999766349792,0.6890000104904175,,, 2001-08-29 00:00:00-04:00,0.6949999928474426,0.6949999928474426,0.6945000290870667,0.6945000290870667,11751,, 2001-08-30 00:00:00-04:00,0.6955000162124634,0.6980000138282776,0.6790000200271606,0.6809999942779541,1478,, 2001-08-31 00:00:00-04:00,0.6819999814033508,0.6850000023841858,0.6779999732971191,0.6784999966621399,953,, 2001-09-04 00:00:00-04:00,0.6735000014305115,0.6735000014305115,0.6664999723434448,0.6729999780654907,4864,, 2001-09-05 00:00:00-04:00,0.6729999780654907,0.6744999885559082,0.6690000295639038,0.6710000038146973,1353,, 2001-09-06 00:00:00-04:00,0.6664999723434448,0.6664999723434448,0.6575000286102295,0.6600000262260437,1353,, 2001-09-07 00:00:00-04:00,0.6600000262260437,0.6600000262260437,0.6520000100135803,0.6520000100135803,832,, 2001-09-10 00:00:00-04:00,0.6499999761581421,0.6545000076293945,0.6495000123977661,0.6514999866485596,,, 2001-09-11 00:00:00-04:00,0.6535000205039978,0.6549999713897705,0.652999997138977,0.6549999713897705,142,, 2001-09-14 00:00:00-04:00,0.6579999923706055,0.6620000004768372,0.652999997138977,0.6570000052452087,1086,, 2001-09-17 00:00:00-04:00,0.6510000228881836,0.6549999713897705,0.6499999761581421,0.6504999995231628,632,, 2001-09-18 00:00:00-04:00,0.656000018119812,0.659500002861023,0.6499999761581421,0.6504999995231628,491,, 2001-09-19 00:00:00-04:00,0.6495000123977661,0.6520000100135803,0.6460000276565552,0.6485000252723694,535,, 2001-09-20 00:00:00-04:00,0.652999997138977,0.6570000052452087,0.6439999938011169,0.6474999785423279,838,, 2001-09-21 00:00:00-04:00,0.6474999785423279,0.6570000052452087,0.6474999785423279,0.6570000052452087,886,, 2001-09-24 00:00:00-04:00,0.6570000052452087,0.6570000052452087,0.6524999737739563,0.652999997138977,1578,, 2001-09-25 00:00:00-04:00,0.6514999866485596,0.6545000076293945,0.6474999785423279,0.6474999785423279,,, 2001-09-26 00:00:00-04:00,0.6539999842643738,0.6545000076293945,0.6499999761581421,0.6535000205039978,,, 2001-09-27 00:00:00-04:00,0.652999997138977,0.6549999713897705,0.6499999761581421,0.6499999761581421,,, 2001-09-28 00:00:00-04:00,0.6499999761581421,0.652999997138977,0.6460000276565552,0.6460000276565552,,, 2001-10-01 00:00:00-04:00,0.6424999833106995,0.6445000171661377,0.640999972820282,0.6445000171661377,,, 2001-10-02 00:00:00-04:00,0.6470000147819519,0.6470000147819519,0.6439999938011169,0.6439999938011169,,, 2001-10-03 00:00:00-04:00,0.6380000114440918,0.6380000114440918,0.6330000162124634,0.6359999775886536,,, 2001-10-04 00:00:00-04:00,0.6380000114440918,0.6399999856948853,0.6380000114440918,0.6389999985694885,,, 2001-10-05 00:00:00-04:00,0.6334999799728394,0.6355000138282776,0.6330000162124634,0.6349999904632568,,, 2001-10-08 00:00:00-04:00,0.6370000243186951,0.6380000114440918,0.6370000243186951,0.6370000243186951,,, 2001-10-09 00:00:00-04:00,0.6370000243186951,0.6370000243186951,0.6320000290870667,0.6355000138282776,,, 2001-10-10 00:00:00-04:00,0.6330000162124634,0.6355000138282776,0.6324999928474426,0.6345000267028809,,, 2001-10-11 00:00:00-04:00,0.6389999985694885,0.6389999985694885,0.637499988079071,0.6380000114440918,,, 2001-10-12 00:00:00-04:00,0.6420000195503235,0.6430000066757202,0.6349999904632568,0.6355000138282776,,, 2001-10-15 00:00:00-04:00,0.6359999775886536,0.6359999775886536,0.6345000267028809,0.6345000267028809,,, 2001-10-16 00:00:00-04:00,0.6380000114440918,0.6399999856948853,0.6380000114440918,0.6395000219345093,,, 2001-10-17 00:00:00-04:00,0.6389999985694885,0.6389999985694885,0.6349999904632568,0.6349999904632568,,, 2001-10-18 00:00:00-04:00,0.6340000033378601,0.6340000033378601,0.628000020980835,0.628000020980835,,, 2001-10-19 00:00:00-04:00,0.621999979019165,0.621999979019165,0.6205000281333923,0.6205000281333923,,, 2001-10-22 00:00:00-04:00,0.6209999918937683,0.6209999918937683,0.6209999918937683,0.6209999918937683,,, 2001-10-23 00:00:00-04:00,0.6309999823570251,0.640500009059906,0.6255000233650208,0.6255000233650208,,, 2001-10-24 00:00:00-04:00,0.6205000281333923,0.6205000281333923,0.6179999709129333,0.6179999709129333,,, 2001-10-25 00:00:00-04:00,0.6209999918937683,0.6215000152587891,0.6209999918937683,0.6209999918937683,,, 2001-10-26 00:00:00-04:00,0.6330000162124634,0.6330000162124634,0.6230000257492065,0.6305000185966492,,, 2001-10-29 00:00:00-05:00,0.625,0.6284999847412109,0.6234999895095825,0.6284999847412109,1882,, 2001-10-30 00:00:00-05:00,0.6284999847412109,0.6340000033378601,0.6259999871253967,0.6340000033378601,187,, 2001-10-31 00:00:00-05:00,0.628000020980835,0.628000020980835,0.6215000152587891,0.621999979019165,375,, 2001-11-01 00:00:00-05:00,0.6230000257492065,0.6255000233650208,0.6159999966621399,0.6179999709129333,181,, 2001-11-02 00:00:00-05:00,0.6154999732971191,0.6154999732971191,0.6110000014305115,0.6115000247955322,166,, 2001-11-05 00:00:00-05:00,0.612500011920929,0.6154999732971191,0.612500011920929,0.6140000224113464,471,, 2001-11-06 00:00:00-05:00,0.6200000047683716,0.6200000047683716,0.6134999990463257,0.6134999990463257,277,, 2001-11-07 00:00:00-05:00,0.609000027179718,0.609499990940094,0.6039999723434448,0.6039999723434448,365,, 2001-11-08 00:00:00-05:00,0.6119999885559082,0.6129999756813049,0.6119999885559082,0.612500011920929,238,, 2001-11-09 00:00:00-05:00,0.6200000047683716,0.6384999752044678,0.6200000047683716,0.6384999752044678,276,, 2001-11-12 00:00:00-05:00,0.6399999856948853,0.656000018119812,0.6355000138282776,0.656000018119812,191,, 2001-11-13 00:00:00-05:00,0.659500002861023,0.675000011920929,0.659500002861023,0.675000011920929,304,, 2001-11-14 00:00:00-05:00,0.6830000281333923,0.6880000233650208,0.6744999885559082,0.675000011920929,191,, 2001-11-15 00:00:00-05:00,0.6700000166893005,0.6704999804496765,0.6700000166893005,0.6704999804496765,217,, 2001-11-16 00:00:00-05:00,0.6800000071525574,0.6800000071525574,0.6800000071525574,0.6800000071525574,206,, 2001-11-19 00:00:00-05:00,0.6815000176429749,0.6815000176429749,0.6804999709129333,0.6809999942779541,209,, 2001-11-20 00:00:00-05:00,0.671500027179718,0.671999990940094,0.671500027179718,0.671500027179718,198,, 2001-11-21 00:00:00-05:00,0.6754999756813049,0.6754999756813049,0.675000011920929,0.6754999756813049,252,, 2001-11-26 00:00:00-05:00,0.6815000176429749,0.6815000176429749,0.6815000176429749,0.6815000176429749,150,, 2001-11-27 00:00:00-05:00,0.699999988079071,0.7020000219345093,0.6970000267028809,0.7020000219345093,,, 2001-11-28 00:00:00-05:00,0.6980000138282776,0.7049999833106995,0.6980000138282776,0.703499972820282,8845,, 2001-11-29 00:00:00-05:00,0.7049999833106995,0.718500018119812,0.7005000114440918,0.7129999995231628,3287,, 2001-11-30 00:00:00-05:00,0.7120000123977661,0.7254999876022339,0.7080000042915344,0.722000002861023,761,, 2001-12-03 00:00:00-05:00,0.7210000157356262,0.7210000157356262,0.7024999856948853,0.7039999961853027,1155,, 2001-12-04 00:00:00-05:00,0.7020000219345093,0.7070000171661377,0.6980000138282776,0.6995000243186951,1853,, 2001-12-05 00:00:00-05:00,0.6965000033378601,0.6995000243186951,0.6840000152587891,0.6940000057220459,798,, 2001-12-06 00:00:00-05:00,0.6945000290870667,0.7039999961853027,0.6869999766349792,0.6875,424,, 2001-12-07 00:00:00-05:00,0.6875,0.6909999847412109,0.6740000247955322,0.6765000224113464,608,, 2001-12-10 00:00:00-05:00,0.675000011920929,0.6765000224113464,0.671500027179718,0.6759999990463257,2116,, 2001-12-11 00:00:00-05:00,0.6779999732971191,0.6840000152587891,0.6769999861717224,0.6804999709129333,746,, 2001-12-12 00:00:00-05:00,0.6754999756813049,0.6754999756813049,0.6694999933242798,0.6704999804496765,2312,, 2001-12-13 00:00:00-05:00,0.6704999804496765,0.6704999804496765,0.6660000085830688,0.6700000166893005,506,, 2001-12-14 00:00:00-05:00,0.6660000085830688,0.6710000038146973,0.6660000085830688,0.6710000038146973,541,, 2001-12-17 00:00:00-05:00,0.6690000295639038,0.675000011920929,0.6685000061988831,0.6740000247955322,425,, 2001-12-18 00:00:00-05:00,0.6790000200271606,0.6825000047683716,0.6765000224113464,0.6825000047683716,583,, 2001-12-19 00:00:00-05:00,0.6825000047683716,0.6850000023841858,0.6690000295639038,0.671500027179718,564,, 2001-12-20 00:00:00-05:00,0.671999990940094,0.6754999756813049,0.6704999804496765,0.6704999804496765,564,, 2001-12-21 00:00:00-05:00,0.6704999804496765,0.6769999861717224,0.6690000295639038,0.6765000224113464,385,, 2001-12-26 00:00:00-05:00,0.6804999709129333,0.6859999895095825,0.6804999709129333,0.6834999918937683,,, 2001-12-27 00:00:00-05:00,0.6800000071525574,0.6830000281333923,0.6759999990463257,0.6759999990463257,1689,, 2001-12-28 00:00:00-05:00,0.6754999756813049,0.6779999732971191,0.6700000166893005,0.6710000038146973,366,, 2001-12-31 00:00:00-05:00,0.659500002861023,0.659500002861023,0.652999997138977,0.652999997138977,566,, 2002-01-02 00:00:00-05:00,0.6585000157356262,0.6585000157356262,0.6524999737739563,0.6524999737739563,240,, 2002-01-03 00:00:00-05:00,0.6520000100135803,0.6589999794960022,0.6520000100135803,0.6579999923706055,159,, 2002-01-04 00:00:00-05:00,0.6675000190734863,0.6700000166893005,0.6675000190734863,0.6700000166893005,156,, 2002-01-07 00:00:00-05:00,0.6930000185966492,0.7095000147819519,0.690500020980835,0.7095000147819519,1260,, 2002-01-08 00:00:00-05:00,0.703499972820282,0.703499972820282,0.703499972820282,0.703499972820282,201,, 2002-01-09 00:00:00-05:00,0.7080000042915344,0.7179999947547913,0.7080000042915344,0.7105000019073486,204,, 2002-01-10 00:00:00-05:00,0.7049999833106995,0.7089999914169312,0.699999988079071,0.7005000114440918,201,, 2002-01-11 00:00:00-05:00,0.7020000219345093,0.7045000195503235,0.6984999775886536,0.7039999961853027,272,, 2002-01-14 00:00:00-05:00,0.7039999961853027,0.7049999833106995,0.703000009059906,0.703499972820282,181,, 2002-01-15 00:00:00-05:00,0.7005000114440918,0.7005000114440918,0.6970000267028809,0.6970000267028809,181,, 2002-01-16 00:00:00-05:00,0.6984999775886536,0.7049999833106995,0.6984999775886536,0.7045000195503235,465,, 2002-01-17 00:00:00-05:00,0.703499972820282,0.7039999961853027,0.703499972820282,0.7039999961853027,181,, 2002-01-18 00:00:00-05:00,0.6940000057220459,0.6945000290870667,0.6940000057220459,0.6945000290870667,453,, 2002-01-22 00:00:00-05:00,0.6940000057220459,0.6990000009536743,0.6940000057220459,0.6990000009536743,302,, 2002-01-23 00:00:00-05:00,0.6949999928474426,0.7049999833106995,0.6949999928474426,0.7049999833106995,139,, 2002-01-24 00:00:00-05:00,0.7105000019073486,0.7120000123977661,0.7105000019073486,0.7120000123977661,207,, 2002-01-25 00:00:00-05:00,0.7145000100135803,0.7145000100135803,0.7085000276565552,0.7085000276565552,387,, 2002-01-28 00:00:00-05:00,0.703499972820282,0.7049999833106995,0.6980000138282776,0.6980000138282776,,, 2002-01-29 00:00:00-05:00,0.6959999799728394,0.6984999775886536,0.6959999799728394,0.6959999799728394,736,, 2002-01-30 00:00:00-05:00,0.6949999928474426,0.6970000267028809,0.6930000185966492,0.6940000057220459,2648,, 2002-01-31 00:00:00-05:00,0.6980000138282776,0.7304999828338623,0.6980000138282776,0.7304999828338623,312,, 2002-02-01 00:00:00-05:00,0.7300000190734863,0.7335000038146973,0.7300000190734863,0.7335000038146973,159,, 2002-02-04 00:00:00-05:00,0.7279999852180481,0.7279999852180481,0.7260000109672546,0.7260000109672546,188,, 2002-02-05 00:00:00-05:00,0.7319999933242798,0.7319999933242798,0.7294999957084656,0.7300000190734863,129,, 2002-02-06 00:00:00-05:00,0.7260000109672546,0.7264999747276306,0.7260000109672546,0.7264999747276306,209,, 2002-02-07 00:00:00-05:00,0.7260000109672546,0.7350000143051147,0.7260000109672546,0.7350000143051147,154,, 2002-02-08 00:00:00-05:00,0.7350000143051147,0.737500011920929,0.7310000061988831,0.7315000295639038,96,, 2002-02-11 00:00:00-05:00,0.7254999876022339,0.7254999876022339,0.7254999876022339,0.7254999876022339,171,, 2002-02-12 00:00:00-05:00,0.7289999723434448,0.7304999828338623,0.7289999723434448,0.7304999828338623,118,, 2002-02-13 00:00:00-05:00,0.7409999966621399,0.7494999766349792,0.7409999966621399,0.7494999766349792,225,, 2002-02-14 00:00:00-05:00,0.7465000152587891,0.7465000152587891,0.7425000071525574,0.7429999709129333,77,, 2002-02-15 00:00:00-05:00,0.7394999861717224,0.7394999861717224,0.7319999933242798,0.7325000166893005,327,, 2002-02-19 00:00:00-05:00,0.7210000157356262,0.7210000157356262,0.7055000066757202,0.7059999704360962,180,, 2002-02-20 00:00:00-05:00,0.7020000219345093,0.7074999809265137,0.7020000219345093,0.7074999809265137,258,, 2002-02-21 00:00:00-05:00,0.7129999995231628,0.7135000228881836,0.7129999995231628,0.7135000228881836,287,, 2002-02-22 00:00:00-05:00,0.6990000009536743,0.7024999856948853,0.6984999775886536,0.6990000009536743,201,, 2002-02-25 00:00:00-05:00,0.7049999833106995,0.7049999833106995,0.7049999833106995,0.7049999833106995,,, 2002-02-26 00:00:00-05:00,0.7089999914169312,0.7089999914169312,0.7005000114440918,0.7009999752044678,9412,, 2002-02-27 00:00:00-05:00,0.7020000219345093,0.7179999947547913,0.7005000114440918,0.7135000228881836,2460,, 2002-02-28 00:00:00-05:00,0.7179999947547913,0.718999981880188,0.7085000276565552,0.7139999866485596,1495,, 2002-03-01 00:00:00-05:00,0.7149999737739563,0.7289999723434448,0.7070000171661377,0.7264999747276306,1508,, 2002-03-04 00:00:00-05:00,0.7360000014305115,0.7404999732971191,0.7350000143051147,0.7365000247955322,664,, 2002-03-05 00:00:00-05:00,0.737500011920929,0.7400000095367432,0.7329999804496765,0.7354999780654907,491,, 2002-03-06 00:00:00-05:00,0.7335000038146973,0.7465000152587891,0.7335000038146973,0.7444999814033508,909,, 2002-03-07 00:00:00-05:00,0.7400000095367432,0.753000020980835,0.7400000095367432,0.7425000071525574,191,, 2002-03-08 00:00:00-05:00,0.7419999837875366,0.7480000257492065,0.7415000200271606,0.746999979019165,192,, 2002-03-11 00:00:00-05:00,0.746999979019165,0.746999979019165,0.7404999732971191,0.7404999732971191,420,, 2002-03-12 00:00:00-05:00,0.7379999756813049,0.7409999966621399,0.7354999780654907,0.7360000014305115,1907,, 2002-03-13 00:00:00-05:00,0.734499990940094,0.7390000224113464,0.734499990940094,0.7354999780654907,311,, 2002-03-14 00:00:00-05:00,0.7354999780654907,0.7415000200271606,0.7350000143051147,0.7400000095367432,713,, 2002-03-15 00:00:00-05:00,0.746999979019165,0.7509999871253967,0.7459999918937683,0.7459999918937683,236,, 2002-03-18 00:00:00-05:00,0.7609999775886536,0.7645000219345093,0.7574999928474426,0.7599999904632568,209,, 2002-03-19 00:00:00-05:00,0.765999972820282,0.765999972820282,0.7620000243186951,0.765999972820282,210,, 2002-03-20 00:00:00-05:00,0.762499988079071,0.762499988079071,0.7615000009536743,0.7615000009536743,478,, 2002-03-21 00:00:00-05:00,0.7590000033378601,0.7609999775886536,0.7574999928474426,0.7584999799728394,427,, 2002-03-22 00:00:00-05:00,0.7570000290870667,0.7580000162124634,0.7450000047683716,0.7450000047683716,277,, 2002-03-25 00:00:00-05:00,0.7369999885559082,0.7384999990463257,0.7335000038146973,0.7335000038146973,,, 2002-03-26 00:00:00-05:00,0.7400000095367432,0.7429999709129333,0.7394999861717224,0.7415000200271606,813,, 2002-03-27 00:00:00-05:00,0.7480000257492065,0.75,0.7450000047683716,0.7480000257492065,232,, 2002-03-28 00:00:00-05:00,0.7534999847412109,0.7605000138282776,0.7534999847412109,0.7605000138282776,227,, 2002-04-01 00:00:00-05:00,0.7599999904632568,0.7609999775886536,0.7590000033378601,0.7609999775886536,143,, 2002-04-02 00:00:00-05:00,0.7649999856948853,0.7674999833106995,0.7609999775886536,0.7609999775886536,186,, 2002-04-03 00:00:00-05:00,0.7494999766349792,0.7494999766349792,0.7400000095367432,0.7400000095367432,232,, 2002-04-04 00:00:00-05:00,0.7325000166893005,0.7325000166893005,0.7304999828338623,0.7304999828338623,240,, 2002-04-05 00:00:00-05:00,0.7329999804496765,0.7329999804496765,0.7179999947547913,0.7210000157356262,229,, 2002-04-08 00:00:00-04:00,0.7235000133514404,0.7235000133514404,0.7139999866485596,0.7204999923706055,263,, 2002-04-09 00:00:00-04:00,0.7210000157356262,0.7250000238418579,0.7210000157356262,0.7250000238418579,141,, 2002-04-10 00:00:00-04:00,0.7200000286102295,0.722000002861023,0.7179999947547913,0.722000002861023,181,, 2002-04-11 00:00:00-04:00,0.7214999794960022,0.7214999794960022,0.7200000286102295,0.7210000157356262,64,, 2002-04-12 00:00:00-04:00,0.7160000205039978,0.7160000205039978,0.7149999737739563,0.7149999737739563,138,, 2002-04-15 00:00:00-04:00,0.7099999785423279,0.7139999866485596,0.7099999785423279,0.7139999866485596,133,, 2002-04-16 00:00:00-04:00,0.7229999899864197,0.7245000004768372,0.7229999899864197,0.7239999771118164,223,, 2002-04-17 00:00:00-04:00,0.7310000061988831,0.734499990940094,0.7310000061988831,0.734499990940094,112,, 2002-04-18 00:00:00-04:00,0.7310000061988831,0.7350000143051147,0.7254999876022339,0.7254999876022339,173,, 2002-04-19 00:00:00-04:00,0.7300000190734863,0.7315000295639038,0.7300000190734863,0.7315000295639038,139,, 2002-04-22 00:00:00-04:00,0.7455000281333923,0.7459999918937683,0.7415000200271606,0.7419999837875366,101,, 2002-04-23 00:00:00-04:00,0.7350000143051147,0.7350000143051147,0.7300000190734863,0.7300000190734863,326,, 2002-04-24 00:00:00-04:00,0.7300000190734863,0.7350000143051147,0.7300000190734863,0.7350000143051147,288,, 2002-04-25 00:00:00-04:00,0.7254999876022339,0.7329999804496765,0.7254999876022339,0.7285000085830688,,, 2002-04-26 00:00:00-04:00,0.7310000061988831,0.7354999780654907,0.7310000061988831,0.7350000143051147,7294,, 2002-04-29 00:00:00-04:00,0.7319999933242798,0.7459999918937683,0.7304999828338623,0.734000027179718,1615,, 2002-04-30 00:00:00-04:00,0.7325000166893005,0.7335000038146973,0.7289999723434448,0.7325000166893005,931,, 2002-05-01 00:00:00-04:00,0.7329999804496765,0.7329999804496765,0.718999981880188,0.7229999899864197,1461,, 2002-05-02 00:00:00-04:00,0.7200000286102295,0.7304999828338623,0.7195000052452087,0.7300000190734863,966,, 2002-05-03 00:00:00-04:00,0.7279999852180481,0.7279999852180481,0.7139999866485596,0.718999981880188,294,, 2002-05-06 00:00:00-04:00,0.7160000205039978,0.7160000205039978,0.7074999809265137,0.7099999785423279,414,, 2002-05-07 00:00:00-04:00,0.7099999785423279,0.7204999923706055,0.7089999914169312,0.7204999923706055,2336,, 2002-05-08 00:00:00-04:00,0.7204999923706055,0.7300000190734863,0.7204999923706055,0.7275000214576721,471,, 2002-05-09 00:00:00-04:00,0.7275000214576721,0.7350000143051147,0.7245000004768372,0.7250000238418579,381,, 2002-05-10 00:00:00-04:00,0.7260000109672546,0.734000027179718,0.7260000109672546,0.7329999804496765,228,, 2002-05-13 00:00:00-04:00,0.7294999957084656,0.7329999804496765,0.7289999723434448,0.7319999933242798,1260,, 2002-05-14 00:00:00-04:00,0.7310000061988831,0.7450000047683716,0.7310000061988831,0.7400000095367432,516,, 2002-05-15 00:00:00-04:00,0.7400000095367432,0.7440000176429749,0.7369999885559082,0.7429999709129333,384,, 2002-05-16 00:00:00-04:00,0.7390000224113464,0.7390000224113464,0.7329999804496765,0.734000027179718,289,, 2002-05-17 00:00:00-04:00,0.7300000190734863,0.7325000166893005,0.7204999923706055,0.7239999771118164,249,, 2002-05-20 00:00:00-04:00,0.7229999899864197,0.7229999899864197,0.7200000286102295,0.722000002861023,173,, 2002-05-21 00:00:00-04:00,0.7254999876022339,0.7260000109672546,0.722000002861023,0.7229999899864197,744,, 2002-05-22 00:00:00-04:00,0.7294999957084656,0.7294999957084656,0.7210000157356262,0.7239999771118164,284,, 2002-05-23 00:00:00-04:00,0.7289999723434448,0.7329999804496765,0.7269999980926514,0.7319999933242798,1323,, 2002-05-24 00:00:00-04:00,0.7354999780654907,0.7384999990463257,0.7350000143051147,0.7350000143051147,841,, 2002-05-28 00:00:00-04:00,0.7450000047683716,0.7570000290870667,0.7450000047683716,0.7534999847412109,,, 2002-05-29 00:00:00-04:00,0.7605000138282776,0.7605000138282776,0.746999979019165,0.7475000023841858,3674,, 2002-05-30 00:00:00-04:00,0.7559999823570251,0.7599999904632568,0.7490000128746033,0.7490000128746033,314,, 2002-05-31 00:00:00-04:00,0.7524999976158142,0.7615000009536743,0.7524999976158142,0.7615000009536743,314,, 2002-06-03 00:00:00-04:00,0.7664999961853027,0.7724999785423279,0.7639999985694885,0.7724999785423279,184,, 2002-06-04 00:00:00-04:00,0.7699999809265137,0.7900000214576721,0.765500009059906,0.7835000157356262,191,, 2002-06-05 00:00:00-04:00,0.7724999785423279,0.7804999947547913,0.7724999785423279,0.7804999947547913,405,, 2002-06-06 00:00:00-04:00,0.7760000228881836,0.7764999866485596,0.7760000228881836,0.7764999866485596,187,, 2002-06-07 00:00:00-04:00,0.7774999737739563,0.7774999737739563,0.7730000019073486,0.7774999737739563,244,, 2002-06-10 00:00:00-04:00,0.777999997138977,0.777999997138977,0.7735000252723694,0.777999997138977,160,, 2002-06-11 00:00:00-04:00,0.765999972820282,0.7684999704360962,0.7630000114440918,0.7630000114440918,131,, 2002-06-12 00:00:00-04:00,0.7639999985694885,0.7649999856948853,0.7599999904632568,0.7620000243186951,372,, 2002-06-13 00:00:00-04:00,0.7634999752044678,0.7649999856948853,0.7580000162124634,0.7645000219345093,321,, 2002-06-14 00:00:00-04:00,0.7534999847412109,0.7634999752044678,0.7534999847412109,0.7634999752044678,131,, 2002-06-17 00:00:00-04:00,0.7609999775886536,0.7609999775886536,0.7570000290870667,0.7595000267028809,160,, 2002-06-18 00:00:00-04:00,0.7584999799728394,0.7599999904632568,0.7584999799728394,0.7584999799728394,153,, 2002-06-19 00:00:00-04:00,0.7540000081062317,0.7559999823570251,0.7540000081062317,0.7559999823570251,177,, 2002-06-20 00:00:00-04:00,0.7515000104904175,0.7515000104904175,0.746999979019165,0.75,301,, 2002-06-21 00:00:00-04:00,0.7490000128746033,0.7490000128746033,0.7390000224113464,0.7419999837875366,311,, 2002-06-24 00:00:00-04:00,0.7379999756813049,0.7394999861717224,0.7369999885559082,0.7394999861717224,159,, 2002-06-25 00:00:00-04:00,0.7415000200271606,0.7519999742507935,0.7415000200271606,0.7484999895095825,,, 2002-06-26 00:00:00-04:00,0.7419999837875366,0.75,0.7404999732971191,0.75,7055,, 2002-06-27 00:00:00-04:00,0.75,0.7609999775886536,0.75,0.7524999976158142,4519,, 2002-06-28 00:00:00-04:00,0.7534999847412109,0.7710000276565552,0.7534999847412109,0.7674999833106995,1151,, 2002-07-01 00:00:00-04:00,0.7710000276565552,0.7720000147819519,0.7670000195503235,0.7680000066757202,1559,, 2002-07-02 00:00:00-04:00,0.7559999823570251,0.765999972820282,0.753000020980835,0.7559999823570251,,, 2002-07-03 00:00:00-04:00,0.75,0.753000020980835,0.7475000023841858,0.7484999895095825,401,, 2002-07-08 00:00:00-04:00,0.7639999985694885,0.7639999985694885,0.7455000281333923,0.7559999823570251,775,, 2002-07-09 00:00:00-04:00,0.7549999952316284,0.7580000162124634,0.7534999847412109,0.7555000185966492,392,, 2002-07-10 00:00:00-04:00,0.7580000162124634,0.7590000033378601,0.7519999742507935,0.7524999976158142,678,, 2002-07-11 00:00:00-04:00,0.7484999895095825,0.7484999895095825,0.7429999709129333,0.7455000281333923,404,, 2002-07-12 00:00:00-04:00,0.7455000281333923,0.7455000281333923,0.7379999756813049,0.7394999861717224,503,, 2002-07-15 00:00:00-04:00,0.7400000095367432,0.7400000095367432,0.7329999804496765,0.7335000038146973,300,, 2002-07-16 00:00:00-04:00,0.734000027179718,0.7390000224113464,0.734000027179718,0.7384999990463257,375,, 2002-07-17 00:00:00-04:00,0.7440000176429749,0.7459999918937683,0.7304999828338623,0.7310000061988831,239,, 2002-07-18 00:00:00-04:00,0.7300000190734863,0.7304999828338623,0.7254999876022339,0.7275000214576721,801,, 2002-07-19 00:00:00-04:00,0.7200000286102295,0.7200000286102295,0.7139999866485596,0.7145000100135803,304,, 2002-07-22 00:00:00-04:00,0.703000009059906,0.7049999833106995,0.7005000114440918,0.7009999752044678,244,, 2002-07-23 00:00:00-04:00,0.7039999961853027,0.7039999961853027,0.6924999952316284,0.6934999823570251,249,, 2002-07-24 00:00:00-04:00,0.6899999976158142,0.6949999928474426,0.6769999861717224,0.6924999952316284,1141,, 2002-07-25 00:00:00-04:00,0.6924999952316284,0.703499972820282,0.6840000152587891,0.6869999766349792,367,, 2002-07-26 00:00:00-04:00,0.6915000081062317,0.6934999823570251,0.6869999766349792,0.6869999766349792,,, 2002-07-29 00:00:00-04:00,0.6934999823570251,0.6955000162124634,0.6915000081062317,0.6949999928474426,1149,, 2002-07-30 00:00:00-04:00,0.6915000081062317,0.6919999718666077,0.6890000104904175,0.6890000104904175,1105,, 2002-07-31 00:00:00-04:00,0.690500020980835,0.6919999718666077,0.6769999861717224,0.6775000095367432,188,, 2002-08-01 00:00:00-04:00,0.6819999814033508,0.6834999918937683,0.6800000071525574,0.6819999814033508,267,, 2002-08-02 00:00:00-04:00,0.6819999814033508,0.6819999814033508,0.6775000095367432,0.6790000200271606,141,, 2002-08-05 00:00:00-04:00,0.6735000014305115,0.6735000014305115,0.6660000085830688,0.6690000295639038,308,, 2002-08-06 00:00:00-04:00,0.6690000295639038,0.6729999780654907,0.6690000295639038,0.6725000143051147,166,, 2002-08-07 00:00:00-04:00,0.6754999756813049,0.6769999861717224,0.6685000061988831,0.6685000061988831,250,, 2002-08-08 00:00:00-04:00,0.6729999780654907,0.675000011920929,0.671500027179718,0.6725000143051147,1056,, 2002-08-09 00:00:00-04:00,0.6775000095367432,0.6775000095367432,0.6754999756813049,0.6754999756813049,150,, 2002-08-12 00:00:00-04:00,0.6694999933242798,0.6759999990463257,0.6694999933242798,0.6759999990463257,357,, 2002-08-13 00:00:00-04:00,0.6744999885559082,0.675000011920929,0.6735000014305115,0.6740000247955322,198,, 2002-08-14 00:00:00-04:00,0.6685000061988831,0.6685000061988831,0.6685000061988831,0.6685000061988831,135,, 2002-08-15 00:00:00-04:00,0.6815000176429749,0.6815000176429749,0.6804999709129333,0.6804999709129333,87,, 2002-08-16 00:00:00-04:00,0.6744999885559082,0.6815000176429749,0.6744999885559082,0.6744999885559082,145,, 2002-08-19 00:00:00-04:00,0.6744999885559082,0.6744999885559082,0.6744999885559082,0.6744999885559082,197,, 2002-08-20 00:00:00-04:00,0.6815000176429749,0.6815000176429749,0.6815000176429749,0.6815000176429749,120,, 2002-08-21 00:00:00-04:00,0.6815000176429749,0.6815000176429749,0.6744999885559082,0.6744999885559082,142,, 2002-08-22 00:00:00-04:00,0.6830000281333923,0.6834999918937683,0.6830000281333923,0.6834999918937683,204,, 2002-08-23 00:00:00-04:00,0.6830000281333923,0.6875,0.6830000281333923,0.684499979019165,129,, 2002-08-26 00:00:00-04:00,0.6890000104904175,0.6909999847412109,0.6880000233650208,0.6880000233650208,176,, 2002-08-27 00:00:00-04:00,0.684499979019165,0.6899999976158142,0.684499979019165,0.6880000233650208,,, 2002-08-28 00:00:00-04:00,0.6924999952316284,0.6924999952316284,0.6819999814033508,0.6830000281333923,7404,, 2002-08-29 00:00:00-04:00,0.6809999942779541,0.6850000023841858,0.6759999990463257,0.6840000152587891,1972,, 2002-08-30 00:00:00-04:00,0.6825000047683716,0.6880000233650208,0.6819999814033508,0.6869999766349792,715,, 2002-09-03 00:00:00-04:00,0.6869999766349792,0.6869999766349792,0.6700000166893005,0.6744999885559082,2380,, 2002-09-04 00:00:00-04:00,0.6700000166893005,0.6754999756813049,0.6685000061988831,0.6729999780654907,2155,, 2002-09-05 00:00:00-04:00,0.6765000224113464,0.6765000224113464,0.6629999876022339,0.6679999828338623,641,, 2002-09-06 00:00:00-04:00,0.6685000061988831,0.6754999756813049,0.6650000214576721,0.6740000247955322,414,, 2002-09-09 00:00:00-04:00,0.675000011920929,0.6890000104904175,0.675000011920929,0.6890000104904175,848,, 2002-09-10 00:00:00-04:00,0.6875,0.703000009059906,0.6875,0.7005000114440918,343,, 2002-09-11 00:00:00-04:00,0.6955000162124634,0.7045000195503235,0.6955000162124634,0.6984999775886536,512,, 2002-09-12 00:00:00-04:00,0.6984999775886536,0.6984999775886536,0.690500020980835,0.6970000267028809,323,, 2002-09-13 00:00:00-04:00,0.6930000185966492,0.6934999823570251,0.6865000128746033,0.6919999718666077,203,, 2002-09-16 00:00:00-04:00,0.690500020980835,0.690500020980835,0.6809999942779541,0.6809999942779541,366,, 2002-09-17 00:00:00-04:00,0.684499979019165,0.6880000233650208,0.6800000071525574,0.6804999709129333,230,, 2002-09-18 00:00:00-04:00,0.6740000247955322,0.6754999756813049,0.6700000166893005,0.6700000166893005,450,, 2002-09-19 00:00:00-04:00,0.6729999780654907,0.675000011920929,0.6679999828338623,0.6694999933242798,349,, 2002-09-20 00:00:00-04:00,0.6700000166893005,0.6754999756813049,0.6700000166893005,0.675000011920929,243,, 2002-09-23 00:00:00-04:00,0.6765000224113464,0.6765000224113464,0.6679999828338623,0.6704999804496765,317,, 2002-09-24 00:00:00-04:00,0.6679999828338623,0.6679999828338623,0.6650000214576721,0.6654999852180481,825,, 2002-09-25 00:00:00-04:00,0.6700000166893005,0.6700000166893005,0.6700000166893005,0.6700000166893005,,, 2002-09-26 00:00:00-04:00,0.6725000143051147,0.675000011920929,0.671500027179718,0.671999990940094,1431,, 2002-09-27 00:00:00-04:00,0.6710000038146973,0.6710000038146973,0.6604999899864197,0.6604999899864197,2219,, 2002-09-30 00:00:00-04:00,0.6579999923706055,0.6600000262260437,0.656000018119812,0.6600000262260437,135,, 2002-10-01 00:00:00-04:00,0.6604999899864197,0.6654999852180481,0.6570000052452087,0.6639999747276306,161,, 2002-10-02 00:00:00-04:00,0.6685000061988831,0.6704999804496765,0.6654999852180481,0.6694999933242798,145,, 2002-10-03 00:00:00-04:00,0.6669999957084656,0.6669999957084656,0.6620000004768372,0.6620000004768372,162,, 2002-10-04 00:00:00-04:00,0.656000018119812,0.6600000262260437,0.656000018119812,0.656000018119812,477,, 2002-10-07 00:00:00-04:00,0.6549999713897705,0.6589999794960022,0.6549999713897705,0.6589999794960022,397,, 2002-10-08 00:00:00-04:00,0.6610000133514404,0.6610000133514404,0.6585000157356262,0.6589999794960022,111,, 2002-10-09 00:00:00-04:00,0.6585000157356262,0.6585000157356262,0.6585000157356262,0.6585000157356262,210,, 2002-10-10 00:00:00-04:00,0.6650000214576721,0.6669999957084656,0.6644999980926514,0.6660000085830688,528,, 2002-10-11 00:00:00-04:00,0.6735000014305115,0.6784999966621399,0.6735000014305115,0.6779999732971191,278,, 2002-10-14 00:00:00-04:00,0.6660000085830688,0.6660000085830688,0.6660000085830688,0.6660000085830688,233,, 2002-10-15 00:00:00-04:00,0.671999990940094,0.6729999780654907,0.6710000038146973,0.671500027179718,342,, 2002-10-16 00:00:00-04:00,0.6679999828338623,0.6784999966621399,0.6679999828338623,0.6700000166893005,142,, 2002-10-17 00:00:00-04:00,0.6859999895095825,0.6919999718666077,0.6859999895095825,0.6919999718666077,122,, 2002-10-18 00:00:00-04:00,0.6884999871253967,0.6884999871253967,0.6880000233650208,0.6880000233650208,144,, 2002-10-21 00:00:00-04:00,0.6899999976158142,0.6990000009536743,0.6899999976158142,0.6990000009536743,119,, 2002-10-22 00:00:00-04:00,0.6940000057220459,0.6940000057220459,0.6930000185966492,0.6930000185966492,406,, 2002-10-23 00:00:00-04:00,0.6880000233650208,0.690500020980835,0.6880000233650208,0.690500020980835,107,, 2002-10-24 00:00:00-04:00,0.6984999775886536,0.6990000009536743,0.6984999775886536,0.6990000009536743,123,, 2002-10-25 00:00:00-04:00,0.6990000009536743,0.7105000019073486,0.6990000009536743,0.7105000019073486,354,, 2002-10-28 00:00:00-05:00,0.7149999737739563,0.7149999737739563,0.7089999914169312,0.7095000147819519,,, 2002-10-29 00:00:00-05:00,0.703499972820282,0.7049999833106995,0.6970000267028809,0.7014999985694885,3136,, 2002-10-30 00:00:00-05:00,0.7005000114440918,0.7049999833106995,0.7005000114440918,0.7005000114440918,732,, 2002-10-31 00:00:00-05:00,0.7120000123977661,0.7149999737739563,0.7105000019073486,0.7139999866485596,427,, 2002-11-01 00:00:00-05:00,0.7170000076293945,0.7235000133514404,0.7145000100135803,0.7235000133514404,115,, 2002-11-04 00:00:00-05:00,0.7254999876022339,0.7285000085830688,0.7254999876022339,0.7260000109672546,112,, 2002-11-05 00:00:00-05:00,0.7214999794960022,0.7250000238418579,0.7214999794960022,0.7229999899864197,194,, 2002-11-06 00:00:00-05:00,0.7245000004768372,0.7279999852180481,0.7245000004768372,0.7279999852180481,224,, 2002-11-07 00:00:00-05:00,0.7225000262260437,0.7264999747276306,0.7129999995231628,0.7135000228881836,93,, 2002-11-08 00:00:00-05:00,0.7160000205039978,0.7160000205039978,0.7139999866485596,0.7139999866485596,117,, 2002-11-11 00:00:00-05:00,0.7214999794960022,0.7214999794960022,0.718999981880188,0.718999981880188,126,, 2002-11-12 00:00:00-05:00,0.7214999794960022,0.7214999794960022,0.718500018119812,0.718999981880188,106,, 2002-11-13 00:00:00-05:00,0.7160000205039978,0.7160000205039978,0.7149999737739563,0.715499997138977,112,, 2002-11-14 00:00:00-05:00,0.7135000228881836,0.7135000228881836,0.7099999785423279,0.7105000019073486,149,, 2002-11-15 00:00:00-05:00,0.715499997138977,0.7174999713897705,0.715499997138977,0.7170000076293945,271,, 2002-11-18 00:00:00-05:00,0.722000002861023,0.7294999957084656,0.722000002861023,0.7269999980926514,100,, 2002-11-19 00:00:00-05:00,0.7269999980926514,0.7269999980926514,0.7260000109672546,0.7260000109672546,101,, 2002-11-20 00:00:00-05:00,0.7390000224113464,0.7425000071525574,0.737500011920929,0.7379999756813049,85,, 2002-11-21 00:00:00-05:00,0.7360000014305115,0.7394999861717224,0.7360000014305115,0.7390000224113464,179,, 2002-11-22 00:00:00-05:00,0.737500011920929,0.737500011920929,0.7329999804496765,0.7354999780654907,,, 2002-11-25 00:00:00-05:00,0.7335000038146973,0.7369999885559082,0.7335000038146973,0.7360000014305115,16530,, 2002-11-26 00:00:00-05:00,0.7315000295639038,0.7365000247955322,0.7260000109672546,0.7285000085830688,,, 2002-11-27 00:00:00-05:00,0.7260000109672546,0.7494999766349792,0.7239999771118164,0.7494999766349792,1547,, 2002-12-02 00:00:00-05:00,0.7494999766349792,0.7630000114440918,0.7494999766349792,0.7565000057220459,1467,, 2002-12-03 00:00:00-05:00,0.7534999847412109,0.7565000057220459,0.7505000233650208,0.753000020980835,379,, 2002-12-04 00:00:00-05:00,0.7544999718666077,0.7544999718666077,0.7484999895095825,0.753000020980835,516,, 2002-12-05 00:00:00-05:00,0.753000020980835,0.7534999847412109,0.7390000224113464,0.7400000095367432,350,, 2002-12-06 00:00:00-05:00,0.7394999861717224,0.7404999732971191,0.7315000295639038,0.7404999732971191,320,, 2002-12-09 00:00:00-05:00,0.7404999732971191,0.7404999732971191,0.7289999723434448,0.7304999828338623,393,, 2002-12-10 00:00:00-05:00,0.7294999957084656,0.7369999885559082,0.7294999957084656,0.7369999885559082,258,, 2002-12-11 00:00:00-05:00,0.7350000143051147,0.7360000014305115,0.7325000166893005,0.7360000014305115,717,, 2002-12-12 00:00:00-05:00,0.7369999885559082,0.7409999966621399,0.7329999804496765,0.7329999804496765,621,, 2002-12-13 00:00:00-05:00,0.7329999804496765,0.7329999804496765,0.7239999771118164,0.7239999771118164,307,, 2002-12-16 00:00:00-05:00,0.7200000286102295,0.7235000133514404,0.7195000052452087,0.7229999899864197,451,, 2002-12-17 00:00:00-05:00,0.7285000085830688,0.7294999957084656,0.7245000004768372,0.7245000004768372,901,, 2002-12-18 00:00:00-05:00,0.7225000262260437,0.7484999895095825,0.7149999737739563,0.7179999947547913,219,, 2002-12-19 00:00:00-05:00,0.7170000076293945,0.7200000286102295,0.7135000228881836,0.7135000228881836,524,, 2002-12-20 00:00:00-05:00,0.7120000123977661,0.7135000228881836,0.7110000252723694,0.7110000252723694,248,, 2002-12-23 00:00:00-05:00,0.7135000228881836,0.7145000100135803,0.7120000123977661,0.7135000228881836,324,, 2002-12-24 00:00:00-05:00,0.7145000100135803,0.7145000100135803,0.7009999752044678,0.7020000219345093,243,, 2002-12-26 00:00:00-05:00,0.699999988079071,0.699999988079071,0.6940000057220459,0.6959999799728394,,, 2002-12-27 00:00:00-05:00,0.6970000267028809,0.6995000243186951,0.6965000033378601,0.6995000243186951,4615,, 2002-12-30 00:00:00-05:00,0.699999988079071,0.699999988079071,0.6955000162124634,0.6990000009536743,697,, 2002-12-31 00:00:00-05:00,0.690500020980835,0.6970000267028809,0.690500020980835,0.6970000267028809,902,, 2003-01-02 00:00:00-05:00,0.6970000267028809,0.7139999866485596,0.6970000267028809,0.7139999866485596,199,, 2003-01-03 00:00:00-05:00,0.7204999923706055,0.7264999747276306,0.7204999923706055,0.7264999747276306,128,, 2003-01-06 00:00:00-05:00,0.7294999957084656,0.7350000143051147,0.7294999957084656,0.734499990940094,123,, 2003-01-07 00:00:00-05:00,0.7285000085830688,0.7319999933242798,0.7285000085830688,0.7315000295639038,304,, 2003-01-08 00:00:00-05:00,0.7310000061988831,0.7419999837875366,0.7300000190734863,0.7419999837875366,126,, 2003-01-09 00:00:00-05:00,0.7484999895095825,0.7484999895095825,0.7455000281333923,0.7459999918937683,186,, 2003-01-10 00:00:00-05:00,0.7394999861717224,0.7400000095367432,0.7390000224113464,0.7400000095367432,123,, 2003-01-13 00:00:00-05:00,0.7429999709129333,0.7484999895095825,0.7429999709129333,0.7480000257492065,338,, 2003-01-14 00:00:00-05:00,0.7455000281333923,0.7559999823570251,0.7455000281333923,0.7559999823570251,204,, 2003-01-15 00:00:00-05:00,0.7615000009536743,0.7615000009536743,0.7609999775886536,0.7609999775886536,160,, 2003-01-16 00:00:00-05:00,0.7609999775886536,0.7609999775886536,0.7565000057220459,0.7570000290870667,208,, 2003-01-17 00:00:00-05:00,0.7570000290870667,0.7570000290870667,0.7544999718666077,0.7544999718666077,98,, 2003-01-21 00:00:00-05:00,0.765500009059906,0.765500009059906,0.7649999856948853,0.7649999856948853,103,, 2003-01-22 00:00:00-05:00,0.7695000171661377,0.7695000171661377,0.765999972820282,0.7689999938011169,210,, 2003-01-23 00:00:00-05:00,0.7724999785423279,0.7724999785423279,0.7664999961853027,0.7664999961853027,115,, 2003-01-24 00:00:00-05:00,0.7710000276565552,0.7714999914169312,0.7649999856948853,0.7649999856948853,64,, 2003-01-27 00:00:00-05:00,0.762499988079071,0.762499988079071,0.7565000057220459,0.7565000057220459,103,, 2003-01-28 00:00:00-05:00,0.7534999847412109,0.7570000290870667,0.753000020980835,0.753000020980835,,, 2003-01-29 00:00:00-05:00,0.7615000009536743,0.7639999985694885,0.7605000138282776,0.762499988079071,908,, 2003-01-30 00:00:00-05:00,0.7724999785423279,0.7879999876022339,0.7720000147819519,0.7879999876022339,136,, 2003-01-31 00:00:00-05:00,0.7879999876022339,0.7914999723434448,0.784500002861023,0.7914999723434448,283,, 2003-02-03 00:00:00-05:00,0.7919999957084656,0.7919999957084656,0.7864999771118164,0.7864999771118164,76,, 2003-02-04 00:00:00-05:00,0.7770000100135803,0.777999997138977,0.7745000123977661,0.7774999737739563,329,, 2003-02-05 00:00:00-05:00,0.7799999713897705,0.7799999713897705,0.7739999890327454,0.7770000100135803,82,, 2003-02-06 00:00:00-05:00,0.7730000019073486,0.7730000019073486,0.7630000114440918,0.765999972820282,73,, 2003-02-07 00:00:00-05:00,0.7599999904632568,0.7620000243186951,0.7599999904632568,0.7615000009536743,141,, 2003-02-10 00:00:00-05:00,0.7630000114440918,0.7760000228881836,0.7630000114440918,0.7739999890327454,150,, 2003-02-11 00:00:00-05:00,0.7739999890327454,0.7745000123977661,0.7739999890327454,0.7739999890327454,133,, 2003-02-12 00:00:00-05:00,0.7684999704360962,0.7710000276565552,0.7649999856948853,0.7699999809265137,,, 2003-02-13 00:00:00-05:00,0.7580000162124634,0.7770000100135803,0.746999979019165,0.7490000128746033,427,, 2003-02-14 00:00:00-05:00,0.7465000152587891,0.7549999952316284,0.7465000152587891,0.7549999952316284,86,, 2003-02-18 00:00:00-05:00,0.7384999990463257,0.7390000224113464,0.7384999990463257,0.7390000224113464,106,, 2003-02-19 00:00:00-05:00,0.7390000224113464,0.7444999814033508,0.7390000224113464,0.7444999814033508,83,, 2003-02-20 00:00:00-05:00,0.7490000128746033,0.7515000104904175,0.7490000128746033,0.7509999871253967,109,, 2003-02-21 00:00:00-05:00,0.7565000057220459,0.7764999866485596,0.7565000057220459,0.7764999866485596,157,, 2003-02-24 00:00:00-05:00,0.7745000123977661,0.7850000262260437,0.7745000123977661,0.7850000262260437,128,, 2003-02-25 00:00:00-05:00,0.7785000205039978,0.7785000205039978,0.7785000205039978,0.7785000205039978,,, 2003-02-26 00:00:00-05:00,0.7950000166893005,0.7950000166893005,0.7950000166893005,0.7950000166893005,6060,, 2003-02-27 00:00:00-05:00,0.7960000038146973,0.7960000038146973,0.7870000004768372,0.7879999876022339,1669,, 2003-02-28 00:00:00-05:00,0.7860000133514404,0.7875000238418579,0.7724999785423279,0.7749999761581421,371,, 2003-03-03 00:00:00-05:00,0.7760000228881836,0.7875000238418579,0.7754999995231628,0.7875000238418579,511,, 2003-03-04 00:00:00-05:00,0.7885000109672546,0.796999990940094,0.7745000123977661,0.7770000100135803,517,, 2003-03-05 00:00:00-05:00,0.7714999914169312,0.7739999890327454,0.7559999823570251,0.7605000138282776,726,, 2003-03-06 00:00:00-05:00,0.7599999904632568,0.7630000114440918,0.7515000104904175,0.7515000104904175,878,, 2003-03-07 00:00:00-05:00,0.7519999742507935,0.7664999961853027,0.7490000128746033,0.7664999961853027,1085,, 2003-03-10 00:00:00-05:00,0.7590000033378601,0.7595000267028809,0.7524999976158142,0.7524999976158142,171,, 2003-03-11 00:00:00-05:00,0.7590000033378601,0.7829999923706055,0.7574999928474426,0.7615000009536743,555,, 2003-03-12 00:00:00-05:00,0.7565000057220459,0.7580000162124634,0.7524999976158142,0.753000020980835,206,, 2003-03-13 00:00:00-05:00,0.7549999952316284,0.7570000290870667,0.7465000152587891,0.7484999895095825,245,, 2003-03-14 00:00:00-05:00,0.7475000023841858,0.7505000233650208,0.746999979019165,0.7505000233650208,229,, 2003-03-17 00:00:00-05:00,0.746999979019165,0.7684999704360962,0.7465000152587891,0.7680000066757202,255,, 2003-03-18 00:00:00-05:00,0.7684999704360962,0.7684999704360962,0.7599999904632568,0.7605000138282776,174,, 2003-03-19 00:00:00-05:00,0.7599999904632568,0.7735000252723694,0.7599999904632568,0.7735000252723694,269,, 2003-03-20 00:00:00-05:00,0.7735000252723694,0.7735000252723694,0.7590000033378601,0.7649999856948853,137,, 2003-03-21 00:00:00-05:00,0.7724999785423279,0.7754999995231628,0.7724999785423279,0.7754999995231628,227,, 2003-03-24 00:00:00-05:00,0.7620000243186951,0.765500009059906,0.7620000243186951,0.765500009059906,473,, 2003-03-25 00:00:00-05:00,0.765500009059906,0.7695000171661377,0.7639999985694885,0.7674999833106995,270,, 2003-03-26 00:00:00-05:00,0.7555000185966492,0.7555000185966492,0.7490000128746033,0.7490000128746033,,, 2003-03-27 00:00:00-05:00,0.7390000224113464,0.7390000224113464,0.7275000214576721,0.7289999723434448,1221,, 2003-03-28 00:00:00-05:00,0.7229999899864197,0.7254999876022339,0.7160000205039978,0.7254999876022339,225,, 2003-03-31 00:00:00-05:00,0.722000002861023,0.722000002861023,0.7105000019073486,0.7124999761581421,188,, 2003-04-01 00:00:00-05:00,0.718999981880188,0.7250000238418579,0.718999981880188,0.7225000262260437,349,, 2003-04-02 00:00:00-05:00,0.718500018119812,0.718500018119812,0.7164999842643738,0.7170000076293945,112,, 2003-04-03 00:00:00-05:00,0.7105000019073486,0.7105000019073486,0.7089999914169312,0.7089999914169312,96,, 2003-04-04 00:00:00-05:00,0.7160000205039978,0.7160000205039978,0.7160000205039978,0.7160000205039978,76,, 2003-04-07 00:00:00-04:00,0.7250000238418579,0.7269999980926514,0.7250000238418579,0.7269999980926514,66,, 2003-04-08 00:00:00-04:00,0.7204999923706055,0.7204999923706055,0.7204999923706055,0.7204999923706055,244,, 2003-04-09 00:00:00-04:00,0.7145000100135803,0.7174999713897705,0.7145000100135803,0.7174999713897705,96,, 2003-04-10 00:00:00-04:00,0.7135000228881836,0.7139999866485596,0.7135000228881836,0.7135000228881836,66,, 2003-04-11 00:00:00-04:00,0.7239999771118164,0.7245000004768372,0.7239999771118164,0.7245000004768372,173,, 2003-04-14 00:00:00-04:00,0.7200000286102295,0.7235000133514404,0.7200000286102295,0.7235000133514404,96,, 2003-04-15 00:00:00-04:00,0.7325000166893005,0.7329999804496765,0.7325000166893005,0.7329999804496765,79,, 2003-04-16 00:00:00-04:00,0.7325000166893005,0.7329999804496765,0.7325000166893005,0.7329999804496765,85,, 2003-04-17 00:00:00-04:00,0.7310000061988831,0.7360000014305115,0.7310000061988831,0.7360000014305115,189,, 2003-04-21 00:00:00-04:00,0.7269999980926514,0.7285000085830688,0.7269999980926514,0.7275000214576721,,, 2003-04-22 00:00:00-04:00,0.7235000133514404,0.7235000133514404,0.7210000157356262,0.7210000157356262,114,, 2003-04-23 00:00:00-04:00,0.7225000262260437,0.7225000262260437,0.722000002861023,0.7225000262260437,83,, 2003-04-24 00:00:00-04:00,0.7099999785423279,0.7145000100135803,0.7099999785423279,0.7145000100135803,93,, 2003-04-25 00:00:00-04:00,0.7120000123977661,0.7145000100135803,0.7120000123977661,0.7145000100135803,,, 2003-04-28 00:00:00-04:00,0.7204999923706055,0.7204999923706055,0.7129999995231628,0.715499997138977,9188,, 2003-04-29 00:00:00-04:00,0.7179999947547913,0.7239999771118164,0.7139999866485596,0.7235000133514404,8089,, 2003-04-30 00:00:00-04:00,0.7239999771118164,0.7254999876022339,0.7214999794960022,0.7250000238418579,2812,, 2003-05-01 00:00:00-04:00,0.7245000004768372,0.7319999933242798,0.7229999899864197,0.7245000004768372,657,, 2003-05-02 00:00:00-04:00,0.7254999876022339,0.7254999876022339,0.7120000123977661,0.7149999737739563,469,, 2003-05-05 00:00:00-04:00,0.7160000205039978,0.7164999842643738,0.7129999995231628,0.7135000228881836,307,, 2003-05-06 00:00:00-04:00,0.7170000076293945,0.7210000157356262,0.7135000228881836,0.718999981880188,319,, 2003-05-07 00:00:00-04:00,0.7260000109672546,0.7304999828338623,0.7269999980926514,0.7304999828338623,351,, 2003-05-08 00:00:00-04:00,0.7350000143051147,0.7384999990463257,0.7335000038146973,0.7360000014305115,337,, 2003-05-09 00:00:00-04:00,0.734499990940094,0.7365000247955322,0.7335000038146973,0.734000027179718,233,, 2003-05-12 00:00:00-04:00,0.7325000166893005,0.7475000023841858,0.7325000166893005,0.7475000023841858,345,, 2003-05-13 00:00:00-04:00,0.7475000023841858,0.7595000267028809,0.7475000023841858,0.7599999904632568,256,, 2003-05-14 00:00:00-04:00,0.7570000290870667,0.7609999775886536,0.7570000290870667,0.7565000057220459,200,, 2003-05-15 00:00:00-04:00,0.7605000138282776,0.7605000138282776,0.7565000057220459,0.7570000290870667,224,, 2003-05-16 00:00:00-04:00,0.7599999904632568,0.7599999904632568,0.7570000290870667,0.7574999928474426,301,, 2003-05-19 00:00:00-04:00,0.7605000138282776,0.7605000138282776,0.7605000138282776,0.7605000138282776,271,, 2003-05-20 00:00:00-04:00,0.7584999799728394,0.7599999904632568,0.753000020980835,0.7599999904632568,325,, 2003-05-21 00:00:00-04:00,0.7670000195503235,0.7689999938011169,0.765999972820282,0.7674999833106995,236,, 2003-05-22 00:00:00-04:00,0.7730000019073486,0.7730000019073486,0.7689999938011169,0.7645000219345093,263,, 2003-05-23 00:00:00-04:00,0.7639999985694885,0.7645000219345093,0.7639999985694885,0.7639999985694885,179,, 2003-05-27 00:00:00-04:00,0.7730000019073486,0.7789999842643738,0.7730000019073486,0.7749999761581421,221,, 2003-05-28 00:00:00-04:00,0.7695000171661377,0.7695000171661377,0.7645000219345093,0.7670000195503235,287,, 2003-05-29 00:00:00-04:00,0.7649999856948853,0.7735000252723694,0.7649999856948853,0.7699999809265137,2764,, 2003-05-30 00:00:00-04:00,0.7699999809265137,0.781000018119812,0.7699999809265137,0.7799999713897705,294,, 2003-06-02 00:00:00-04:00,0.7900000214576721,0.7900000214576721,0.7839999794960022,0.7875000238418579,151,, 2003-06-03 00:00:00-04:00,0.7864999771118164,0.7875000238418579,0.781499981880188,0.781499981880188,213,, 2003-06-04 00:00:00-04:00,0.7850000262260437,0.7850000262260437,0.777999997138977,0.777999997138977,171,, 2003-06-05 00:00:00-04:00,0.7829999923706055,0.7829999923706055,0.7829999923706055,0.7799999713897705,83,, 2003-06-06 00:00:00-04:00,0.7825000286102295,0.7835000157356262,0.781499981880188,0.7804999947547913,90,, 2003-06-09 00:00:00-04:00,0.7735000252723694,0.7739999890327454,0.7674999833106995,0.7680000066757202,173,, 2003-06-10 00:00:00-04:00,0.765999972820282,0.765999972820282,0.7649999856948853,0.7649999856948853,153,, 2003-06-11 00:00:00-04:00,0.7649999856948853,0.765999972820282,0.7649999856948853,0.765500009059906,128,, 2003-06-12 00:00:00-04:00,0.7620000243186951,0.7735000252723694,0.7620000243186951,0.7735000252723694,225,, 2003-06-13 00:00:00-04:00,0.7684999704360962,0.7684999704360962,0.7599999904632568,0.7599999904632568,136,, 2003-06-16 00:00:00-04:00,0.7576000094413757,0.7595000267028809,0.7570000290870667,0.7595000267028809,75,, 2003-06-17 00:00:00-04:00,0.7799999713897705,0.7804999947547913,0.7799999713897705,0.7795000076293945,70,, 2003-06-18 00:00:00-04:00,0.781000018119812,0.781000018119812,0.781000018119812,0.7764999866485596,72,, 2003-06-19 00:00:00-04:00,0.7804999947547913,0.7804999947547913,0.7804999947547913,0.7804999947547913,103,, 2003-06-20 00:00:00-04:00,0.7720000147819519,0.7724999785423279,0.7720000147819519,0.7730000019073486,74,, 2003-06-23 00:00:00-04:00,0.7695000171661377,0.7695000171661377,0.7645000219345093,0.765999972820282,192,, 2003-06-24 00:00:00-04:00,0.765999972820282,0.7664999961853027,0.765999972820282,0.7670000195503235,63,, 2003-06-25 00:00:00-04:00,0.7570000290870667,0.7570000290870667,0.7570000290870667,0.7574999928474426,55,, 2003-06-26 00:00:00-04:00,0.7540000081062317,0.7540000081062317,0.7509999871253967,0.7509999871253967,9145,, 2003-06-27 00:00:00-04:00,0.753000020980835,0.7580000162124634,0.7515000104904175,0.7565000057220459,8186,, 2003-06-30 00:00:00-04:00,0.7465000152587891,0.7574999928474426,0.7434999942779541,0.7480000257492065,1960,, 2003-07-01 00:00:00-04:00,0.7490000128746033,0.7490000128746033,0.7425000071525574,0.7459999918937683,1578,, 2003-07-02 00:00:00-04:00,0.7459999918937683,0.7565000057220459,0.7459999918937683,0.7565000057220459,243,, 2003-07-03 00:00:00-04:00,0.75,0.75,0.7465000152587891,0.7465000152587891,512,, 2003-07-07 00:00:00-04:00,0.7559999823570251,0.7674999833106995,0.7559999823570251,0.7664999961853027,215,, 2003-07-08 00:00:00-04:00,0.7630000114440918,0.7705000042915344,0.7620000243186951,0.7649999856948853,203,, 2003-07-09 00:00:00-04:00,0.7649999856948853,0.7774999737739563,0.7649999856948853,0.7770000100135803,224,, 2003-07-10 00:00:00-04:00,0.7770000100135803,0.7829999923706055,0.7770000100135803,0.7774999737739563,249,, 2003-07-11 00:00:00-04:00,0.7764999866485596,0.7795000076293945,0.7739999890327454,0.7760000228881836,215,, 2003-07-14 00:00:00-04:00,0.7860000133514404,0.7940000295639038,0.7860000133514404,0.7940000295639038,192,, 2003-07-15 00:00:00-04:00,0.7960000038146973,0.7960000038146973,0.7894999980926514,0.7900000214576721,203,, 2003-07-16 00:00:00-04:00,0.7950000166893005,0.7950000166893005,0.7885000109672546,0.7889999747276306,189,, 2003-07-17 00:00:00-04:00,0.7889999747276306,0.7889999747276306,0.7774999737739563,0.777999997138977,133,, 2003-07-18 00:00:00-04:00,0.7829999923706055,0.7839999794960022,0.7799999713897705,0.7829999923706055,179,, 2003-07-21 00:00:00-04:00,0.777999997138977,0.777999997138977,0.7724999785423279,0.7730000019073486,251,, 2003-07-22 00:00:00-04:00,0.7764999866485596,0.7764999866485596,0.7749999761581421,0.7689999938011169,133,, 2003-07-23 00:00:00-04:00,0.7684999704360962,0.7760000228881836,0.7735000252723694,0.7754999995231628,149,, 2003-07-24 00:00:00-04:00,0.7754999995231628,0.7900000214576721,0.7835000157356262,0.7900000214576721,146,, 2003-07-25 00:00:00-04:00,0.800000011920929,0.8009999990463257,0.7935000061988831,0.7944999933242798,209,, 2003-07-28 00:00:00-04:00,0.8100000023841858,0.8109999895095825,0.8040000200271606,0.8044999837875366,514,, 2003-07-29 00:00:00-04:00,0.8050000071525574,0.8065000176429749,0.8025000095367432,0.8029999732971191,764,, 2003-07-30 00:00:00-04:00,0.8029999732971191,0.8075000047683716,0.7990000247955322,0.7994999885559082,768,, 2003-07-31 00:00:00-04:00,0.8044999837875366,0.8205000162124634,0.8044999837875366,0.8180000185966492,141,, 2003-08-01 00:00:00-04:00,0.8149999976158142,0.8149999976158142,0.8149999976158142,0.8159999847412109,225,, 2003-08-04 00:00:00-04:00,0.8080000281333923,0.8080000281333923,0.8069999814033508,0.8075000047683716,110,, 2003-08-05 00:00:00-04:00,0.8084999918937683,0.8100000023841858,0.8084999918937683,0.8065000176429749,105,, 2003-08-06 00:00:00-04:00,0.8080000281333923,0.8080000281333923,0.8080000281333923,0.8025000095367432,170,, 2003-08-07 00:00:00-04:00,0.8015000224113464,0.8015000224113464,0.8015000224113464,0.8130000233650208,97,, 2003-08-08 00:00:00-04:00,0.7994999885559082,0.7994999885559082,0.7994999885559082,0.7994999885559082,88,, 2003-08-11 00:00:00-04:00,0.7990000247955322,0.7994999885559082,0.7990000247955322,0.8044999837875366,68,, 2003-08-12 00:00:00-04:00,0.7864999771118164,0.7875000238418579,0.7864999771118164,0.7875000238418579,174,, 2003-08-13 00:00:00-04:00,0.7870000004768372,0.7914999723434448,0.7870000004768372,0.7910000085830688,113,, 2003-08-14 00:00:00-04:00,0.7860000133514404,0.7860000133514404,0.7860000133514404,0.796999990940094,113,, 2003-08-15 00:00:00-04:00,0.7889999747276306,0.7889999747276306,0.7850000262260437,0.7900000214576721,87,, 2003-08-18 00:00:00-04:00,0.7940000295639038,0.7940000295639038,0.7940000295639038,0.7944999933242798,67,, 2003-08-19 00:00:00-04:00,0.8009999990463257,0.8009999990463257,0.8009999990463257,0.8009999990463257,78,, 2003-08-20 00:00:00-04:00,0.8009999990463257,0.8009999990463257,0.8009999990463257,0.8040000200271606,98,, 2003-08-21 00:00:00-04:00,0.8025000095367432,0.8025000095367432,0.8025000095367432,0.8015000224113464,88,, 2003-08-22 00:00:00-04:00,0.8019999861717224,0.8019999861717224,0.8019999861717224,0.8019999861717224,100,, 2003-08-25 00:00:00-04:00,0.8040000200271606,0.8040000200271606,0.8040000200271606,0.8040000200271606,90,, 2003-08-26 00:00:00-04:00,0.7960000038146973,0.7960000038146973,0.7929999828338623,0.7935000061988831,122,, 2003-08-27 00:00:00-04:00,0.7900000214576721,0.7944999933242798,0.7900000214576721,0.7935000061988831,14152,, 2003-08-28 00:00:00-04:00,0.7925000190734863,0.7950000166893005,0.7820000052452087,0.7870000004768372,7159,, 2003-08-29 00:00:00-04:00,0.796500027179718,0.8040000200271606,0.7850000262260437,0.8029999732971191,1841,, 2003-09-02 00:00:00-04:00,0.8065000176429749,0.8159999847412109,0.8065000176429749,0.809499979019165,426,, 2003-09-03 00:00:00-04:00,0.8105000257492065,0.8274999856948853,0.8090000152587891,0.8245000243186951,592,, 2003-09-04 00:00:00-04:00,0.8255000114440918,0.8255000114440918,0.8140000104904175,0.8134999871253967,1043,, 2003-09-05 00:00:00-04:00,0.8134999871253967,0.8320000171661377,0.8100000023841858,0.8270000219345093,511,, 2003-09-08 00:00:00-04:00,0.8205000162124634,0.8274999856948853,0.8205000162124634,0.8240000009536743,171,, 2003-09-09 00:00:00-04:00,0.8215000033378601,0.8215000033378601,0.8115000128746033,0.8134999871253967,214,, 2003-09-10 00:00:00-04:00,0.809499979019165,0.8125,0.8034999966621399,0.8034999966621399,438,, 2003-09-11 00:00:00-04:00,0.8134999871253967,0.824999988079071,0.8134999871253967,0.8224999904632568,225,, 2003-09-12 00:00:00-04:00,0.8220000267028809,0.8220000267028809,0.8100000023841858,0.8100000023841858,303,, 2003-09-15 00:00:00-04:00,0.8144999742507935,0.8180000185966492,0.8144999742507935,0.815500020980835,409,, 2003-09-16 00:00:00-04:00,0.8069999814033508,0.8109999895095825,0.8044999837875366,0.8105000257492065,206,, 2003-09-17 00:00:00-04:00,0.8069999814033508,0.8190000057220459,0.8069999814033508,0.8190000057220459,168,, 2003-09-18 00:00:00-04:00,0.8130000233650208,0.8240000009536743,0.8130000233650208,0.8230000138282776,345,, 2003-09-19 00:00:00-04:00,0.8234999775886536,0.828000009059906,0.8205000162124634,0.824999988079071,212,, 2003-09-22 00:00:00-04:00,0.8295000195503235,0.8295000195503235,0.8245000243186951,0.8259999752044678,155,, 2003-09-23 00:00:00-04:00,0.824999988079071,0.824999988079071,0.8205000162124634,0.8199999928474426,274,, 2003-09-24 00:00:00-04:00,0.824999988079071,0.8264999985694885,0.8245000243186951,0.8234999775886536,185,, 2003-09-25 00:00:00-04:00,0.8224999904632568,0.828000009059906,0.8199999928474426,0.8274999856948853,886,, 2003-09-26 00:00:00-04:00,0.8264999985694885,0.8264999985694885,0.8149999976158142,0.8165000081062317,342,, 2003-09-29 00:00:00-04:00,0.8130000233650208,0.8215000033378601,0.8130000233650208,0.8190000057220459,2223,, 2003-09-30 00:00:00-04:00,0.8174999952316284,0.8180000185966492,0.8109999895095825,0.8130000233650208,381,, 2003-10-01 00:00:00-04:00,0.8090000152587891,0.8205000162124634,0.8184999823570251,0.8184999823570251,171,, 2003-10-02 00:00:00-04:00,0.8299999833106995,0.8299999833106995,0.824999988079071,0.8295000195503235,165,, 2003-10-03 00:00:00-04:00,0.8339999914169312,0.8345000147819519,0.8309999704360962,0.8339999914169312,133,, 2003-10-06 00:00:00-04:00,0.8335000276565552,0.8345000147819519,0.8330000042915344,0.8345000147819519,221,, 2003-10-07 00:00:00-04:00,0.840499997138977,0.843999981880188,0.840499997138977,0.843999981880188,126,, 2003-10-08 00:00:00-04:00,0.8429999947547913,0.8514999747276306,0.8429999947547913,0.8514999747276306,131,, 2003-10-09 00:00:00-04:00,0.8539999723434448,0.8539999723434448,0.8504999876022339,0.8504999876022339,147,, 2003-10-10 00:00:00-04:00,0.8510000109672546,0.8604999780654907,0.8604999780654907,0.8604999780654907,106,, 2003-10-13 00:00:00-04:00,0.8679999709129333,0.8715000152587891,0.8715000152587891,0.8845000267028809,143,, 2003-10-14 00:00:00-04:00,0.878000020980835,0.8790000081062317,0.8709999918937683,0.8709999918937683,153,, 2003-10-15 00:00:00-04:00,0.8809999823570251,0.8964999914169312,0.8809999823570251,0.8955000042915344,165,, 2003-10-16 00:00:00-04:00,0.8945000171661377,0.8945000171661377,0.8914999961853027,0.8914999961853027,241,, 2003-10-17 00:00:00-04:00,0.8924999833106995,0.8920000195503235,0.8840000033378601,0.8920000195503235,109,, 2003-10-20 00:00:00-04:00,0.9010000228881836,0.9010000228881836,0.9010000228881836,0.9085000157356262,187,, 2003-10-21 00:00:00-04:00,0.9049999713897705,0.9049999713897705,0.9045000076293945,0.902999997138977,165,, 2003-10-22 00:00:00-04:00,0.9100000262260437,0.9110000133514404,0.9100000262260437,0.9104999899864197,172,, 2003-10-23 00:00:00-04:00,0.9039999842643738,0.9039999842643738,0.9039999842643738,0.9035000205039978,149,, 2003-10-24 00:00:00-04:00,0.8949999809265137,0.8949999809265137,0.8889999985694885,0.890500009059906,193,, 2003-10-27 00:00:00-05:00,0.9024999737739563,0.9024999737739563,0.9024999737739563,0.9049999713897705,121,, 2003-10-28 00:00:00-05:00,0.9020000100135803,0.9020000100135803,0.9020000100135803,0.9014999866485596,48,, 2003-10-29 00:00:00-05:00,0.9104999899864197,0.9169999957084656,0.9104999899864197,0.9160000085830688,440,, 2003-10-30 00:00:00-05:00,0.9229999780654907,0.9325000047683716,0.9229999780654907,0.9309999942779541,1428,, 2003-10-31 00:00:00-05:00,0.9355000257492065,0.9375,0.9334999918937683,0.9369999766349792,141,, 2003-11-03 00:00:00-05:00,0.9259999990463257,0.9294999837875366,0.9259999990463257,0.9309999942779541,188,, 2003-11-04 00:00:00-05:00,0.9334999918937683,0.9564999938011169,0.9334999918937683,0.9559999704360962,92,, 2003-11-05 00:00:00-05:00,0.9559999704360962,0.9559999704360962,0.9549999833106995,0.9549999833106995,111,, 2003-11-06 00:00:00-05:00,0.9595000147819519,0.9595000147819519,0.9390000104904175,0.9384999871253967,139,, 2003-11-07 00:00:00-05:00,0.9375,0.9434999823570251,0.9375,0.9430000185966492,108,, 2003-11-10 00:00:00-05:00,0.934499979019165,0.934499979019165,0.9269999861717224,0.9269999861717224,206,, 2003-11-11 00:00:00-05:00,0.9384999871253967,0.9440000057220459,0.9384999871253967,0.9440000057220459,112,, 2003-11-12 00:00:00-05:00,0.9440000057220459,0.9480000138282776,0.9440000057220459,0.9474999904632568,59,, 2003-11-13 00:00:00-05:00,0.9430000185966492,0.9430000185966492,0.9419999718666077,0.9424999952316284,144,, 2003-11-14 00:00:00-05:00,0.9419999718666077,0.9480000138282776,0.9480000138282776,0.9514999985694885,201,, 2003-11-17 00:00:00-05:00,0.9200000166893005,0.9210000038146973,0.9200000166893005,0.9190000295639038,91,, 2003-11-18 00:00:00-05:00,0.9190000295639038,0.9330000281333923,0.9330000281333923,0.9330000281333923,119,, 2003-11-19 00:00:00-05:00,0.9330000281333923,0.9185000061988831,0.9185000061988831,0.9185000061988831,88,, 2003-11-20 00:00:00-05:00,0.8939999938011169,0.8939999938011169,0.8939999938011169,0.8845000267028809,59,, 2003-11-21 00:00:00-05:00,0.8820000290870667,0.8934999704360962,0.8809999823570251,0.8934999704360962,50,, 2003-11-24 00:00:00-05:00,0.8930000066757202,0.9045000076293945,0.8930000066757202,0.9039999842643738,16328,, 2003-11-25 00:00:00-05:00,0.9045000076293945,0.906499981880188,0.887499988079071,0.8870000243186951,16743,, 2003-11-26 00:00:00-05:00,0.8899999856948853,0.9075000286102295,0.8880000114440918,0.9070000052452087,3006,, 2003-12-01 00:00:00-05:00,0.9369999766349792,0.9574999809265137,0.9319999814033508,0.9555000066757202,2217,, 2003-12-02 00:00:00-05:00,0.9555000066757202,0.9729999899864197,0.9509999752044678,0.9695000052452087,702,, 2003-12-03 00:00:00-05:00,0.9695000052452087,0.9865000247955322,0.9695000052452087,0.9760000109672546,875,, 2003-12-04 00:00:00-05:00,0.9739999771118164,0.9794999957084656,0.9620000123977661,0.9629999995231628,827,, 2003-12-05 00:00:00-05:00,0.9670000076293945,0.9750000238418579,0.9670000076293945,0.968999981880188,452,, 2003-12-08 00:00:00-05:00,0.9769999980926514,0.9810000061988831,0.9664999842643738,0.9664999842643738,237,, 2003-12-09 00:00:00-05:00,0.9769999980926514,0.9835000038146973,0.9750000238418579,0.9779999852180481,387,, 2003-12-10 00:00:00-05:00,0.9779999852180481,0.9804999828338623,0.9760000109672546,0.9775000214576721,250,, 2003-12-11 00:00:00-05:00,0.9764999747276306,0.9769999980926514,0.9679999947547913,0.9760000109672546,352,, 2003-12-12 00:00:00-05:00,0.9810000061988831,0.9850000143051147,0.9800000190734863,0.9865000247955322,181,, 2003-12-15 00:00:00-05:00,0.9909999966621399,0.9980000257492065,0.9890000224113464,0.9980000257492065,326,, 2003-12-16 00:00:00-05:00,0.9925000071525574,1.0084999799728394,0.9925000071525574,1.0075000524520874,280,, 2003-12-17 00:00:00-05:00,1.0075000524520874,1.0075000524520874,0.9965000152587891,0.996999979019165,298,, 2003-12-18 00:00:00-05:00,1.00600004196167,1.0175000429153442,1.00600004196167,1.0169999599456787,365,, 2003-12-19 00:00:00-05:00,1.0225000381469727,1.0269999504089355,1.0110000371932983,1.0260000228881836,589,, 2003-12-22 00:00:00-05:00,1.0149999856948853,1.0149999856948853,1.0110000371932983,1.0089999437332153,238,, 2003-12-23 00:00:00-05:00,1.0154999494552612,1.0260000228881836,1.0154999494552612,1.0199999809265137,334,, 2003-12-24 00:00:00-05:00,1.0199999809265137,1.0264999866485596,1.0180000066757202,1.0264999866485596,447,, 2003-12-29 00:00:00-05:00,1.0434999465942383,1.0434999465942383,1.0384999513626099,1.0420000553131104,1341,, 2003-12-30 00:00:00-05:00,1.034000039100647,1.0394999980926514,1.0299999713897705,1.0399999618530273,1034,, 2003-12-31 00:00:00-05:00,1.0440000295639038,1.0455000400543213,1.0440000295639038,1.0429999828338623,260,, 2004-01-05 00:00:00-05:00,1.0759999752044678,1.0865000486373901,1.0700000524520874,1.0829999446868896,433,, 2004-01-06 00:00:00-05:00,1.090000033378601,1.090000033378601,1.062999963760376,1.0670000314712524,124,, 2004-01-07 00:00:00-05:00,1.069000005722046,1.0729999542236328,1.062000036239624,1.0625,1094,, 2004-01-08 00:00:00-05:00,1.059999942779541,1.1039999723434448,1.059999942779541,1.1045000553131104,154,, 2004-01-09 00:00:00-05:00,1.0980000495910645,1.1009999513626099,1.0915000438690186,1.0994999408721924,252,, 2004-01-12 00:00:00-05:00,1.090499997138977,1.090499997138977,1.0800000429153442,1.0800000429153442,127,, 2004-01-13 00:00:00-05:00,1.0954999923706055,1.0954999923706055,1.0835000276565552,1.0835000276565552,354,, 2004-01-14 00:00:00-05:00,1.0835000276565552,1.0835000276565552,1.0835000276565552,1.0924999713897705,216,, 2004-01-15 00:00:00-05:00,1.0720000267028809,1.0824999809265137,1.0720000267028809,1.0820000171661377,86,, 2004-01-16 00:00:00-05:00,1.0850000381469727,1.090999960899353,1.0850000381469727,1.090999960899353,103,, 2004-01-20 00:00:00-05:00,1.1059999465942383,1.1130000352859497,1.1050000190734863,1.1134999990463257,169,, 2004-01-21 00:00:00-05:00,1.1130000352859497,1.1150000095367432,1.1089999675750732,1.1139999628067017,114,, 2004-01-22 00:00:00-05:00,1.122499942779541,1.1230000257492065,1.122499942779541,1.1165000200271606,176,, 2004-01-23 00:00:00-05:00,1.121500015258789,1.121500015258789,1.121500015258789,1.121500015258789,81,, 2004-01-26 00:00:00-05:00,1.1204999685287476,1.1204999685287476,1.1134999990463257,1.1134999990463257,70,, 2004-01-27 00:00:00-05:00,1.1165000200271606,1.1165000200271606,1.1139999628067017,1.1109999418258667,1109,, 2004-01-28 00:00:00-05:00,1.125,1.128999948501587,1.125,1.1295000314712524,579,, 2004-01-29 00:00:00-05:00,1.1260000467300415,1.128999948501587,1.1200000047683716,1.1204999685287476,439,, 2004-01-30 00:00:00-05:00,1.1269999742507935,1.1425000429153442,1.1269999742507935,1.1430000066757202,276,, 2004-02-02 00:00:00-05:00,1.1514999866485596,1.1514999866485596,1.1419999599456787,1.1425000429153442,608,, 2004-02-03 00:00:00-05:00,1.153499960899353,1.1634999513626099,1.153499960899353,1.1675000190734863,220,, 2004-02-04 00:00:00-05:00,1.1690000295639038,1.1729999780654907,1.1690000295639038,1.1734999418258667,97,, 2004-02-05 00:00:00-05:00,1.1734999418258667,1.180999994277954,1.1734999418258667,1.1725000143051147,138,, 2004-02-06 00:00:00-05:00,1.1725000143051147,1.1805000305175781,1.1699999570846558,1.1799999475479126,127,, 2004-02-09 00:00:00-05:00,1.184999942779541,1.184999942779541,1.184999942779541,1.184999942779541,102,, 2004-02-10 00:00:00-05:00,1.184499979019165,1.1775000095367432,1.1775000095367432,1.1775000095367432,170,, 2004-02-11 00:00:00-05:00,1.2059999704360962,1.2139999866485596,1.2059999704360962,1.2139999866485596,86,, 2004-02-12 00:00:00-05:00,1.2400000095367432,1.2430000305175781,1.2369999885559082,1.2424999475479126,109,, 2004-02-13 00:00:00-05:00,1.24399995803833,1.246000051498413,1.24399995803833,1.2445000410079956,109,, 2004-02-17 00:00:00-05:00,1.2999999523162842,1.2999999523162842,1.2999999523162842,1.2999999523162842,80,, 2004-02-18 00:00:00-05:00,1.3489999771118164,1.3489999771118164,1.2999999523162842,1.2999999523162842,80,, 2004-02-19 00:00:00-05:00,1.3270000219345093,1.3279999494552612,1.3270000219345093,1.3279999494552612,82,, 2004-02-20 00:00:00-05:00,1.3040000200271606,1.3070000410079956,1.3040000200271606,1.3075000047683716,82,, 2004-02-23 00:00:00-05:00,1.3125,1.3125,1.3125,1.3125,218,, 2004-02-24 00:00:00-05:00,1.312000036239624,1.312000036239624,1.309499979019165,1.3255000114440918,314,, 2004-02-25 00:00:00-05:00,1.347499966621399,1.3480000495910645,1.347499966621399,1.3079999685287476,11258,, 2004-02-26 00:00:00-05:00,1.3049999475479126,1.3489999771118164,1.2994999885559082,1.3480000495910645,7580,, 2004-02-27 00:00:00-05:00,1.347000002861023,1.3494999408721924,1.3250000476837158,1.343000054359436,3709,, 2004-03-01 00:00:00-05:00,1.3504999876022339,1.3960000276565552,1.346500039100647,1.3945000171661377,1342,, 2004-03-02 00:00:00-05:00,1.3969999551773071,1.3984999656677246,1.3639999628067017,1.371000051498413,839,, 2004-03-03 00:00:00-05:00,1.2970000505447388,1.36899995803833,1.277999997138977,1.3009999990463257,1046,, 2004-03-04 00:00:00-05:00,1.2899999618530273,1.3200000524520874,1.2899999618530273,1.3174999952316284,735,, 2004-03-05 00:00:00-05:00,1.2949999570846558,1.3350000381469727,1.2920000553131104,1.3380000591278076,563,, 2004-03-08 00:00:00-05:00,1.3140000104904175,1.3200000524520874,1.2879999876022339,1.2920000553131104,299,, 2004-03-09 00:00:00-05:00,1.284999966621399,1.284999966621399,1.2619999647140503,1.2699999809265137,1025,, 2004-03-10 00:00:00-05:00,1.2699999809265137,1.2890000343322754,1.2699999809265137,1.284000039100647,576,, 2004-03-11 00:00:00-05:00,1.284999966621399,1.3309999704360962,1.284999966621399,1.3355000019073486,283,, 2004-03-12 00:00:00-05:00,1.3274999856948853,1.3350000381469727,1.305999994277954,1.309000015258789,856,, 2004-03-15 00:00:00-05:00,1.3135000467300415,1.347000002861023,1.3135000467300415,1.347000002861023,413,, 2004-03-16 00:00:00-05:00,1.3530000448226929,1.3660000562667847,1.3530000448226929,1.3639999628067017,540,, 2004-03-17 00:00:00-05:00,1.3650000095367432,1.3654999732971191,1.3480000495910645,1.3485000133514404,329,, 2004-03-18 00:00:00-05:00,1.3580000400543213,1.371000051498413,1.3580000400543213,1.3695000410079956,366,, 2004-03-19 00:00:00-05:00,1.371000051498413,1.381500005722046,1.371000051498413,1.378999948501587,222,, 2004-03-22 00:00:00-05:00,1.3854999542236328,1.3854999542236328,1.3550000190734863,1.3550000190734863,266,, 2004-03-23 00:00:00-05:00,1.3454999923706055,1.3609999418258667,1.3220000267028809,1.3604999780654907,281,, 2004-03-24 00:00:00-05:00,1.3580000400543213,1.3595000505447388,1.3565000295639038,1.3554999828338623,327,, 2004-03-25 00:00:00-05:00,1.346500039100647,1.346500039100647,1.3250000476837158,1.3454999923706055,425,, 2004-03-26 00:00:00-05:00,1.3489999771118164,1.3569999933242798,1.3480000495910645,1.3524999618530273,663,, 2004-03-29 00:00:00-05:00,1.3639999628067017,1.3660000562667847,1.3550000190734863,1.3595000505447388,1157,, 2004-03-30 00:00:00-05:00,1.3600000143051147,1.3630000352859497,1.3359999656677246,1.343999981880188,547,, 2004-03-31 00:00:00-05:00,1.3480000495910645,1.3609999418258667,1.3380000591278076,1.3585000038146973,1139,, 2004-04-01 00:00:00-05:00,1.371999979019165,1.371999979019165,1.3595000505447388,1.371000051498413,301,, 2004-04-02 00:00:00-05:00,1.371999979019165,1.371999979019165,1.340000033378601,1.3519999980926514,383,, 2004-04-05 00:00:00-04:00,1.315999984741211,1.3320000171661377,1.2999999523162842,1.3170000314712524,426,, 2004-04-06 00:00:00-04:00,1.315000057220459,1.3274999856948853,1.315000057220459,1.3270000219345093,379,, 2004-04-07 00:00:00-04:00,1.3250000476837158,1.3250000476837158,1.3170000314712524,1.3179999589920044,247,, 2004-04-08 00:00:00-04:00,1.3114999532699585,1.3135000467300415,1.3075000047683716,1.3125,338,, 2004-04-12 00:00:00-04:00,1.2879999876022339,1.2979999780654907,1.281499981880188,1.2970000505447388,178,, 2004-04-13 00:00:00-04:00,1.278499960899353,1.2910000085830688,1.2769999504089355,1.2910000085830688,192,, 2004-04-14 00:00:00-04:00,1.2769999504089355,1.3070000410079956,1.2769999504089355,1.3029999732971191,268,, 2004-04-15 00:00:00-04:00,1.2990000247955322,1.2999999523162842,1.2914999723434448,1.2944999933242798,219,, 2004-04-16 00:00:00-04:00,1.2999999523162842,1.350000023841858,1.2999999523162842,1.3504999876022339,283,, 2004-04-19 00:00:00-04:00,1.3574999570846558,1.3680000305175781,1.3569999933242798,1.3680000305175781,190,, 2004-04-20 00:00:00-04:00,1.3259999752044678,1.3279999494552612,1.315999984741211,1.3170000314712524,251,, 2004-04-21 00:00:00-04:00,1.2419999837875366,1.2419999837875366,1.2330000400543213,1.2335000038146973,173,, 2004-04-22 00:00:00-04:00,1.2330000400543213,1.2330000400543213,1.2289999723434448,1.2295000553131104,182,, 2004-04-23 00:00:00-04:00,1.2309999465942383,1.2430000305175781,1.2309999465942383,1.2430000305175781,90,, 2004-04-26 00:00:00-04:00,1.24399995803833,1.2450000047683716,1.2419999837875366,1.2415000200271606,181,, 2004-04-27 00:00:00-04:00,1.2419999837875366,1.2419999837875366,1.2359999418258667,1.2359999418258667,136,, 2004-04-28 00:00:00-04:00,1.1920000314712524,1.1920000314712524,1.1770000457763672,1.1775000095367432,10914,, 2004-04-29 00:00:00-04:00,1.1705000400543213,1.1950000524520874,1.162500023841858,1.1920000314712524,7503,, 2004-04-30 00:00:00-04:00,1.1950000524520874,1.215000033378601,1.1890000104904175,1.2094999551773071,974,, 2004-05-03 00:00:00-04:00,1.2094999551773071,1.2380000352859497,1.2094999551773071,1.2280000448226929,2812,, 2004-05-04 00:00:00-04:00,1.2359999418258667,1.2365000247955322,1.2200000286102295,1.2315000295639038,576,, 2004-05-05 00:00:00-04:00,1.2319999933242798,1.2489999532699585,1.2309999465942383,1.246500015258789,319,, 2004-05-06 00:00:00-04:00,1.2510000467300415,1.2549999952316284,1.2300000190734863,1.2384999990463257,385,, 2004-05-07 00:00:00-04:00,1.218999981880188,1.218999981880188,1.184999942779541,1.1924999952316284,2209,, 2004-05-10 00:00:00-04:00,1.1690000295639038,1.1690000295639038,1.152999997138977,1.1675000190734863,498,, 2004-05-11 00:00:00-04:00,1.1799999475479126,1.1929999589920044,1.1779999732971191,1.19350004196167,395,, 2004-05-12 00:00:00-04:00,1.190999984741211,1.1979999542236328,1.1864999532699585,1.187000036239624,537,, 2004-05-13 00:00:00-04:00,1.1875,1.184000015258789,1.1710000038146973,1.1775000095367432,482,, 2004-05-14 00:00:00-04:00,1.184999942779541,1.190000057220459,1.1759999990463257,1.1759999990463257,329,, 2004-05-17 00:00:00-04:00,1.1670000553131104,1.1670000553131104,1.1380000114440918,1.1445000171661377,458,, 2004-05-18 00:00:00-04:00,1.1430000066757202,1.156999945640564,1.1410000324249268,1.156000018119812,488,, 2004-05-19 00:00:00-04:00,1.1449999809265137,1.1959999799728394,1.1449999809265137,1.1974999904632568,528,, 2004-05-20 00:00:00-04:00,1.1799999475479126,1.1890000104904175,1.1799999475479126,1.1890000104904175,272,, 2004-05-21 00:00:00-04:00,1.2209999561309814,1.225000023841858,1.2170000076293945,1.2200000286102295,455,, 2004-05-24 00:00:00-04:00,1.2319999933242798,1.2450000047683716,1.2319999933242798,1.2324999570846558,378,, 2004-05-25 00:00:00-04:00,1.2269999980926514,1.2410000562667847,1.2269999980926514,1.2319999933242798,591,, 2004-05-26 00:00:00-04:00,1.2380000352859497,1.24399995803833,1.2300000190734863,1.2324999570846558,549,, 2004-05-27 00:00:00-04:00,1.25600004196167,1.2799999713897705,1.25600004196167,1.2730000019073486,529,, 2004-05-28 00:00:00-04:00,1.2690000534057617,1.277999997138977,1.2690000534057617,1.277999997138977,595,, 2004-06-01 00:00:00-04:00,1.2719999551773071,1.2949999570846558,1.2719999551773071,1.2925000190734863,342,, 2004-06-02 00:00:00-04:00,1.2949999570846558,1.2990000247955322,1.2489999532699585,1.2489999532699585,151,, 2004-06-03 00:00:00-04:00,1.2569999694824219,1.2569999694824219,1.246000051498413,1.246999979019165,119,, 2004-06-04 00:00:00-04:00,1.2200000286102295,1.2339999675750732,1.2200000286102295,1.2335000038146973,103,, 2004-06-07 00:00:00-04:00,1.2589999437332153,1.2660000324249268,1.2589999437332153,1.2684999704360962,257,, 2004-06-08 00:00:00-04:00,1.2430000305175781,1.24399995803833,1.2350000143051147,1.2404999732971191,184,, 2004-06-09 00:00:00-04:00,1.1699999570846558,1.1699999570846558,1.1699999570846558,1.1699999570846558,191,, 2004-06-10 00:00:00-04:00,1.1699999570846558,1.1759999990463257,1.1319999694824219,1.1759999990463257,260,, 2004-06-14 00:00:00-04:00,1.1579999923706055,1.1584999561309814,1.1480000019073486,1.156499981880188,288,, 2004-06-15 00:00:00-04:00,1.1480000019073486,1.1990000009536743,1.1480000019073486,1.1950000524520874,189,, 2004-06-16 00:00:00-04:00,1.1690000295639038,1.1710000038146973,1.1670000553131104,1.1825000047683716,105,, 2004-06-17 00:00:00-04:00,1.184999942779541,1.1859999895095825,1.184999942779541,1.2029999494552612,127,, 2004-06-18 00:00:00-04:00,1.1959999799728394,1.1959999799728394,1.1890000104904175,1.1950000524520874,141,, 2004-06-21 00:00:00-04:00,1.1970000267028809,1.1970000267028809,1.1970000267028809,1.1970000267028809,94,, 2004-06-22 00:00:00-04:00,1.1710000038146973,1.1710000038146973,1.1549999713897705,1.1634999513626099,255,, 2004-06-23 00:00:00-04:00,1.1759999990463257,1.1979999542236328,1.1714999675750732,1.1970000267028809,120,, 2004-06-24 00:00:00-04:00,1.2070000171661377,1.222499966621399,1.2070000171661377,1.2244999408721924,102,, 2004-06-25 00:00:00-04:00,1.215000033378601,1.215000033378601,1.1950000524520874,1.2094999551773071,103,, 2004-06-28 00:00:00-04:00,1.2130000591278076,1.2139999866485596,1.2100000381469727,1.2065000534057617,4596,, 2004-06-29 00:00:00-04:00,1.191499948501587,1.2020000219345093,1.1640000343322754,1.1714999675750732,4278,, 2004-06-30 00:00:00-04:00,1.1720000505447388,1.2109999656677246,1.1705000400543213,1.2050000429153442,1544,, 2004-07-01 00:00:00-04:00,1.2074999809265137,1.2300000190734863,1.2050000429153442,1.222000002861023,959,, 2004-07-02 00:00:00-04:00,1.2130000591278076,1.2289999723434448,1.2120000123977661,1.2200000286102295,524,, 2004-07-06 00:00:00-04:00,1.2430000305175781,1.2430000305175781,1.2105000019073486,1.2200000286102295,826,, 2004-07-07 00:00:00-04:00,1.2200000286102295,1.2569999694824219,1.2200000286102295,1.2569999694824219,726,, 2004-07-08 00:00:00-04:00,1.25,1.256500005722046,1.246999979019165,1.2515000104904175,473,, 2004-07-09 00:00:00-04:00,1.2690000534057617,1.2890000343322754,1.2630000114440918,1.281000018119812,261,, 2004-07-12 00:00:00-04:00,1.2899999618530273,1.2999999523162842,1.2769999504089355,1.277500033378601,276,, 2004-07-13 00:00:00-04:00,1.274999976158142,1.2899999618530273,1.2690000534057617,1.2790000438690186,254,, 2004-07-14 00:00:00-04:00,1.2799999713897705,1.2879999876022339,1.277999997138977,1.277999997138977,196,, 2004-07-15 00:00:00-04:00,1.2869999408721924,1.2920000553131104,1.2860000133514404,1.2894999980926514,234,, 2004-07-16 00:00:00-04:00,1.3029999732971191,1.315999984741211,1.2949999570846558,1.3135000467300415,732,, 2004-07-19 00:00:00-04:00,1.305999994277954,1.309499979019165,1.3049999475479126,1.308500051498413,350,, 2004-07-20 00:00:00-04:00,1.3009999990463257,1.3009999990463257,1.281999945640564,1.2879999876022339,624,, 2004-07-21 00:00:00-04:00,1.2884999513626099,1.2884999513626099,1.2599999904632568,1.2764999866485596,383,, 2004-07-22 00:00:00-04:00,1.2869999408721924,1.2869999408721924,1.2799999713897705,1.284500002861023,440,, 2004-07-23 00:00:00-04:00,1.284500002861023,1.2860000133514404,1.2380000352859497,1.246999979019165,339,, 2004-07-26 00:00:00-04:00,1.2580000162124634,1.2599999904632568,1.2489999532699585,1.249500036239624,258,, 2004-07-27 00:00:00-04:00,1.2489999532699585,1.2480000257492065,1.218999981880188,1.2200000286102295,193,, 2004-07-28 00:00:00-04:00,1.2419999837875366,1.2690000534057617,1.2410000562667847,1.2680000066757202,1352,, 2004-07-29 00:00:00-04:00,1.2725000381469727,1.2910000085830688,1.2699999809265137,1.2914999723434448,635,, 2004-07-30 00:00:00-04:00,1.2929999828338623,1.3079999685287476,1.280500054359436,1.3079999685287476,211,, 2004-08-02 00:00:00-04:00,1.309000015258789,1.309000015258789,1.2960000038146973,1.3079999685287476,363,, 2004-08-03 00:00:00-04:00,1.2920000553131104,1.305999994277954,1.2920000553131104,1.305999994277954,181,, 2004-08-04 00:00:00-04:00,1.2869999408721924,1.2869999408721924,1.2869999408721924,1.2979999780654907,140,, 2004-08-05 00:00:00-04:00,1.2960000038146973,1.2960000038146973,1.284000039100647,1.284000039100647,124,, 2004-08-06 00:00:00-04:00,1.2890000343322754,1.2890000343322754,1.281999945640564,1.281999945640564,174,, 2004-08-09 00:00:00-04:00,1.2549999952316284,1.2549999952316284,1.2450000047683716,1.2454999685287476,118,, 2004-08-10 00:00:00-04:00,1.2519999742507935,1.2619999647140503,1.2519999742507935,1.2610000371932983,126,, 2004-08-11 00:00:00-04:00,1.2640000581741333,1.2719999551773071,1.2640000581741333,1.2760000228881836,108,, 2004-08-12 00:00:00-04:00,1.2799999713897705,1.281000018119812,1.2769999504089355,1.2699999809265137,93,, 2004-08-13 00:00:00-04:00,1.2970000505447388,1.3079999685287476,1.2899999618530273,1.3209999799728394,184,, 2004-08-16 00:00:00-04:00,1.3320000171661377,1.3339999914169312,1.3140000104904175,1.319000005722046,220,, 2004-08-17 00:00:00-04:00,1.2940000295639038,1.3140000104904175,1.3140000104904175,1.3114999532699585,109,, 2004-08-18 00:00:00-04:00,1.2669999599456787,1.274999976158142,1.2669999599456787,1.2740000486373901,210,, 2004-08-19 00:00:00-04:00,1.2940000295639038,1.2949999570846558,1.2940000295639038,1.2944999933242798,152,, 2004-08-20 00:00:00-04:00,1.2580000162124634,1.281000018119812,1.2675000429153442,1.2714999914169312,79,, 2004-08-23 00:00:00-04:00,1.2764999866485596,1.2764999866485596,1.2580000162124634,1.2445000410079956,335,, 2004-08-24 00:00:00-04:00,1.2510000467300415,1.2510000467300415,1.2510000467300415,1.2415000200271606,158,, 2004-08-25 00:00:00-04:00,1.2419999837875366,1.2419999837875366,1.2419999837875366,1.2419999837875366,57,, 2004-08-26 00:00:00-04:00,1.2515000104904175,1.2515000104904175,1.2515000104904175,1.2515000104904175,80,, 2004-08-27 00:00:00-04:00,1.2680000066757202,1.2719999551773071,1.2549999952316284,1.2610000371932983,4291,, 2004-08-30 00:00:00-04:00,1.2589999437332153,1.2680000066757202,1.2549999952316284,1.2619999647140503,5558,, 2004-08-31 00:00:00-04:00,1.2610000371932983,1.281999945640564,1.2610000371932983,1.281000018119812,1391,, 2004-09-01 00:00:00-04:00,1.277999997138977,1.2855000495910645,1.2669999599456787,1.274999976158142,1055,, 2004-09-02 00:00:00-04:00,1.2740000486373901,1.2740000486373901,1.2410000562667847,1.247499942779541,799,, 2004-09-03 00:00:00-04:00,1.2489999532699585,1.2489999532699585,1.2230000495910645,1.2404999732971191,1496,, 2004-09-07 00:00:00-04:00,1.2395000457763672,1.274999976158142,1.2359999418258667,1.2730000019073486,990,, 2004-09-08 00:00:00-04:00,1.2695000171661377,1.2714999914169312,1.2430000305175781,1.2575000524520874,359,, 2004-09-09 00:00:00-04:00,1.246999979019165,1.2660000324249268,1.246999979019165,1.2649999856948853,316,, 2004-09-10 00:00:00-04:00,1.2769999504089355,1.2899999618530273,1.2769999504089355,1.281000018119812,406,, 2004-09-13 00:00:00-04:00,1.2760000228881836,1.2855000495910645,1.274999976158142,1.284999966621399,519,, 2004-09-14 00:00:00-04:00,1.274999976158142,1.2790000438690186,1.2649999856948853,1.277999997138977,551,, 2004-09-15 00:00:00-04:00,1.278499960899353,1.281000018119812,1.2695000171661377,1.2675000429153442,363,, 2004-09-16 00:00:00-04:00,1.2799999713897705,1.3020000457763672,1.2790000438690186,1.2979999780654907,723,, 2004-09-17 00:00:00-04:00,1.2999999523162842,1.3029999732971191,1.2884999513626099,1.3020000457763672,494,, 2004-09-20 00:00:00-04:00,1.2999999523162842,1.3200000524520874,1.2999999523162842,1.319000005722046,458,, 2004-09-21 00:00:00-04:00,1.3109999895095825,1.3480000495910645,1.309499979019165,1.3415000438690186,480,, 2004-09-22 00:00:00-04:00,1.3450000286102295,1.3799999952316284,1.3370000123977661,1.3799999952316284,560,, 2004-09-23 00:00:00-04:00,1.3619999885559082,1.3700000047683716,1.3580000400543213,1.3680000305175781,359,, 2004-09-24 00:00:00-04:00,1.3660000562667847,1.3700000047683716,1.3559999465942383,1.3619999885559082,430,, 2004-09-27 00:00:00-04:00,1.3760000467300415,1.3880000114440918,1.3760000467300415,1.3854999542236328,388,, 2004-09-28 00:00:00-04:00,1.3700000047683716,1.3830000162124634,1.371000051498413,1.378000020980835,629,, 2004-09-29 00:00:00-04:00,1.3769999742507935,1.3990000486373901,1.3730000257492065,1.3930000066757202,698,, 2004-09-30 00:00:00-04:00,1.3910000324249268,1.4119999408721924,1.3899999856948853,1.399999976158142,290,, 2004-10-01 00:00:00-04:00,1.4010000228881836,1.4079999923706055,1.3949999809265137,1.4079999923706055,278,, 2004-10-04 00:00:00-04:00,1.3960000276565552,1.3969999551773071,1.3860000371932983,1.4010000228881836,181,, 2004-10-05 00:00:00-04:00,1.4019999504089355,1.406999945640564,1.3949999809265137,1.405500054359436,307,, 2004-10-06 00:00:00-04:00,1.4179999828338623,1.4294999837875366,1.4179999828338623,1.4264999628067017,231,, 2004-10-07 00:00:00-04:00,1.4279999732971191,1.4329999685287476,1.4279999732971191,1.4325000047683716,270,, 2004-10-08 00:00:00-04:00,1.4329999685287476,1.4859999418258667,1.4630000591278076,1.4735000133514404,234,, 2004-10-11 00:00:00-04:00,1.4769999980926514,1.4769999980926514,1.468999981880188,1.4735000133514404,186,, 2004-10-12 00:00:00-04:00,1.4385000467300415,1.4385000467300415,1.437999963760376,1.4529999494552612,254,, 2004-10-13 00:00:00-04:00,1.3279999494552612,1.3350000381469727,1.2999999523162842,1.2929999828338623,311,, 2004-10-14 00:00:00-04:00,1.2960000038146973,1.2960000038146973,1.2719999551773071,1.2764999866485596,291,, 2004-10-15 00:00:00-04:00,1.3079999685287476,1.3170000314712524,1.305999994277954,1.315999984741211,256,, 2004-10-18 00:00:00-04:00,1.3105000257492065,1.3105000257492065,1.2829999923706055,1.2910000085830688,269,, 2004-10-19 00:00:00-04:00,1.2960000038146973,1.305999994277954,1.3040000200271606,1.3029999732971191,230,, 2004-10-20 00:00:00-04:00,1.305999994277954,1.305999994277954,1.274999976158142,1.305999994277954,209,, 2004-10-21 00:00:00-04:00,1.315999984741211,1.3209999799728394,1.309999942779541,1.31850004196167,132,, 2004-10-22 00:00:00-04:00,1.2999999523162842,1.3109999895095825,1.2920000553131104,1.309499979019165,131,, 2004-10-25 00:00:00-04:00,1.2869999408721924,1.2869999408721924,1.2769999504089355,1.2799999713897705,156,, 2004-10-26 00:00:00-04:00,1.2879999876022339,1.2890000343322754,1.2879999876022339,1.2864999771118164,242,, 2004-10-27 00:00:00-04:00,1.2929999828338623,1.2929999828338623,1.2929999828338623,1.2929999828338623,1154,, 2004-10-28 00:00:00-04:00,1.2649999856948853,1.2680000066757202,1.253000020980835,1.2575000524520874,608,, 2004-10-29 00:00:00-04:00,1.2599999904632568,1.3485000133514404,1.2599999904632568,1.347499966621399,329,, 2004-11-01 00:00:00-05:00,1.3229999542236328,1.3300000429153442,1.3109999895095825,1.315500020980835,366,, 2004-11-02 00:00:00-05:00,1.309999942779541,1.3300000429153442,1.309999942779541,1.3294999599456787,907,, 2004-11-03 00:00:00-05:00,1.340000033378601,1.340000033378601,1.3329999446868896,1.340000033378601,195,, 2004-11-04 00:00:00-05:00,1.3530000448226929,1.3639999628067017,1.3530000448226929,1.3609999418258667,557,, 2004-11-05 00:00:00-05:00,1.3680000305175781,1.378999948501587,1.3680000305175781,1.378499984741211,172,, 2004-11-08 00:00:00-05:00,1.3914999961853027,1.3914999961853027,1.38100004196167,1.378999948501587,155,, 2004-11-09 00:00:00-05:00,1.375,1.375,1.375,1.3884999752044678,145,, 2004-11-10 00:00:00-05:00,1.3875000476837158,1.3875000476837158,1.3849999904632568,1.3830000162124634,186,, 2004-11-11 00:00:00-05:00,1.3819999694824219,1.3940000534057617,1.3899999856948853,1.3925000429153442,216,, 2004-11-12 00:00:00-05:00,1.4079999923706055,1.440000057220459,1.4079999923706055,1.4279999732971191,263,, 2004-11-15 00:00:00-05:00,1.4329999685287476,1.4390000104904175,1.4329999685287476,1.4364999532699585,327,, 2004-11-16 00:00:00-05:00,1.4160000085830688,1.4190000295639038,1.4160000085830688,1.4190000295639038,172,, 2004-11-17 00:00:00-05:00,1.4555000066757202,1.4555000066757202,1.4555000066757202,1.4555000066757202,282,, 2004-11-18 00:00:00-05:00,1.4700000286102295,1.475000023841858,1.4700000286102295,1.475000023841858,179,, 2004-11-19 00:00:00-05:00,1.4739999771118164,1.4819999933242798,1.4819999933242798,1.4819999933242798,114,, 2004-11-22 00:00:00-05:00,1.4589999914169312,1.4589999914169312,1.4429999589920044,1.4589999914169312,164,, 2004-11-23 00:00:00-05:00,1.465000033378601,1.4670000076293945,1.465000033378601,1.4674999713897705,447,, 2004-11-24 00:00:00-05:00,1.4919999837875366,1.4919999837875366,1.4884999990463257,1.4884999990463257,9421,, 2004-11-29 00:00:00-05:00,1.4279999732971191,1.4539999961853027,1.4225000143051147,1.4450000524520874,7302,, 2004-11-30 00:00:00-05:00,1.440000057220459,1.4535000324249268,1.4329999685287476,1.4429999589920044,4337,, 2004-12-01 00:00:00-05:00,1.4450000524520874,1.468000054359436,1.4290000200271606,1.4674999713897705,1807,, 2004-12-02 00:00:00-05:00,1.462499976158142,1.4700000286102295,1.4249999523162842,1.437000036239624,1945,, 2004-12-03 00:00:00-05:00,1.440000057220459,1.440000057220459,1.4019999504089355,1.434999942779541,1396,, 2004-12-06 00:00:00-05:00,1.4249999523162842,1.434999942779541,1.409999966621399,1.433500051498413,770,, 2004-12-07 00:00:00-05:00,1.4294999837875366,1.440000057220459,1.3919999599456787,1.406000018119812,756,, 2004-12-08 00:00:00-05:00,1.399999976158142,1.399999976158142,1.3600000143051147,1.375499963760376,872,, 2004-12-09 00:00:00-05:00,1.3669999837875366,1.3799999952316284,1.3630000352859497,1.378999948501587,555,, 2004-12-10 00:00:00-05:00,1.3860000371932983,1.4049999713897705,1.3839999437332153,1.4014999866485596,661,, 2004-12-13 00:00:00-05:00,1.4199999570846558,1.437999963760376,1.409999966621399,1.4359999895095825,546,, 2004-12-14 00:00:00-05:00,1.437000036239624,1.4500000476837158,1.434999942779541,1.444000005722046,873,, 2004-12-15 00:00:00-05:00,1.434999942779541,1.465999960899353,1.434999942779541,1.4644999504089355,445,, 2004-12-16 00:00:00-05:00,1.4800000190734863,1.4809999465942383,1.4520000219345093,1.465999960899353,946,, 2004-12-17 00:00:00-05:00,1.4539999961853027,1.4730000495910645,1.4539999961853027,1.472499966621399,383,, 2004-12-20 00:00:00-05:00,1.4759999513626099,1.4910000562667847,1.4759999513626099,1.4904999732971191,547,, 2004-12-21 00:00:00-05:00,1.497499942779541,1.503999948501587,1.4709999561309814,1.503999948501587,506,, 2004-12-22 00:00:00-05:00,1.5099999904632568,1.5199999809265137,1.475000023841858,1.475000023841858,531,, 2004-12-23 00:00:00-05:00,1.4700000286102295,1.4830000400543213,1.4700000286102295,1.4830000400543213,537,, 2004-12-27 00:00:00-05:00,1.4229999780654907,1.5010000467300415,1.4809999465942383,1.5,619,, 2004-12-28 00:00:00-05:00,1.5119999647140503,1.5499999523162842,1.4509999752044678,1.5425000190734863,963,, 2004-12-29 00:00:00-05:00,1.4910000562667847,1.496000051498413,1.4789999723434448,1.4824999570846558,963,, 2004-12-30 00:00:00-05:00,1.4789999723434448,1.4880000352859497,1.472000002861023,1.4869999885559082,687,, 2005-01-03 00:00:00-05:00,1.5,1.5240000486373901,1.5,1.5234999656677246,401,, 2005-01-04 00:00:00-05:00,1.4570000171661377,1.4570000171661377,1.3830000162124634,1.3949999809265137,570,, 2005-01-05 00:00:00-05:00,1.3949999809265137,1.4210000038146973,1.3949999809265137,1.4220000505447388,534,, 2005-01-06 00:00:00-05:00,1.409999966621399,1.4229999780654907,1.409999966621399,1.4199999570846558,184,, 2005-01-07 00:00:00-05:00,1.4325000047683716,1.4325000047683716,1.409999966621399,1.4149999618530273,279,, 2005-01-10 00:00:00-05:00,1.409999966621399,1.4199999570846558,1.409999966621399,1.4134999513626099,251,, 2005-01-11 00:00:00-05:00,1.4299999475479126,1.4429999589920044,1.4299999475479126,1.440000057220459,290,, 2005-01-12 00:00:00-05:00,1.4429999589920044,1.4520000219345093,1.437999963760376,1.444000005722046,264,, 2005-01-13 00:00:00-05:00,1.4329999685287476,1.4329999685287476,1.4079999923706055,1.4114999771118164,354,, 2005-01-14 00:00:00-05:00,1.4179999828338623,1.434999942779541,1.4160000085830688,1.434000015258789,255,, 2005-01-18 00:00:00-05:00,1.4199999570846558,1.440000057220459,1.4170000553131104,1.440000057220459,333,, 2005-01-19 00:00:00-05:00,1.4550000429153442,1.4589999914169312,1.4470000267028809,1.4505000114440918,376,, 2005-01-20 00:00:00-05:00,1.440000057220459,1.4579999446868896,1.440000057220459,1.4579999446868896,269,, 2005-01-21 00:00:00-05:00,1.465000033378601,1.4800000190734863,1.4630000591278076,1.4765000343322754,316,, 2005-01-24 00:00:00-05:00,1.4830000400543213,1.4900000095367432,1.475000023841858,1.4754999876022339,295,, 2005-01-25 00:00:00-05:00,1.4700000286102295,1.4739999771118164,1.465499997138977,1.4735000133514404,359,, 2005-01-26 00:00:00-05:00,1.468000054359436,1.4869999885559082,1.468000054359436,1.4854999780654907,365,, 2005-01-27 00:00:00-05:00,1.475000023841858,1.496999979019165,1.4709999561309814,1.4954999685287476,1187,, 2005-01-28 00:00:00-05:00,1.4500000476837158,1.465000033378601,1.4500000476837158,1.462499976158142,1093,, 2005-01-31 00:00:00-05:00,1.4579999446868896,1.4630000591278076,1.4500000476837158,1.4630000591278076,405,, 2005-02-01 00:00:00-05:00,1.4420000314712524,1.4515000581741333,1.4390000104904175,1.4509999752044678,388,, 2005-02-02 00:00:00-05:00,1.4500000476837158,1.4559999704360962,1.4259999990463257,1.433500051498413,350,, 2005-02-03 00:00:00-05:00,1.4240000247955322,1.4305000305175781,1.399999976158142,1.4305000305175781,285,, 2005-02-04 00:00:00-05:00,1.4259999990463257,1.4264999628067017,1.4110000133514404,1.4179999828338623,366,, 2005-02-07 00:00:00-05:00,1.4220000505447388,1.437999963760376,1.4220000505447388,1.433500051498413,246,, 2005-02-08 00:00:00-05:00,1.4014999866485596,1.434000015258789,1.4014999866485596,1.4329999685287476,335,, 2005-02-09 00:00:00-05:00,1.4179999828338623,1.4299999475479126,1.4149999618530273,1.4299999475479126,269,, 2005-02-10 00:00:00-05:00,1.4355000257492065,1.4700000286102295,1.4355000257492065,1.4700000286102295,279,, 2005-02-11 00:00:00-05:00,1.4579999446868896,1.4639999866485596,1.4559999704360962,1.4674999713897705,234,, 2005-02-14 00:00:00-05:00,1.465999960899353,1.4900000095367432,1.465999960899353,1.469499945640564,220,, 2005-02-15 00:00:00-05:00,1.4500000476837158,1.4869999885559082,1.4500000476837158,1.4869999885559082,268,, 2005-02-16 00:00:00-05:00,1.468000054359436,1.4769999980926514,1.4570000171661377,1.4759999513626099,252,, 2005-02-17 00:00:00-05:00,1.4730000495910645,1.5045000314712524,1.4780000448226929,1.503499984741211,232,, 2005-02-18 00:00:00-05:00,1.4900000095367432,1.496000051498413,1.4850000143051147,1.4945000410079956,374,, 2005-02-22 00:00:00-05:00,1.5080000162124634,1.5080000162124634,1.4854999780654907,1.4919999837875366,634,, 2005-02-23 00:00:00-05:00,1.4780000448226929,1.5019999742507935,1.4780000448226929,1.5,158,, 2005-02-24 00:00:00-05:00,1.4900000095367432,1.4900000095367432,1.4730000495910645,1.4830000400543213,7410,, 2005-02-25 00:00:00-05:00,1.4780000448226929,1.4900000095367432,1.4490000009536743,1.4889999628067017,3896,, 2005-02-28 00:00:00-05:00,1.4880000352859497,1.5125000476837158,1.4854999780654907,1.5,1731,, 2005-03-01 00:00:00-05:00,1.5,1.49399995803833,1.4620000123977661,1.4644999504089355,1441,, 2005-03-02 00:00:00-05:00,1.4700000286102295,1.4809999465942383,1.4459999799728394,1.4769999980926514,819,, 2005-03-03 00:00:00-05:00,1.4789999723434448,1.4819999933242798,1.4709999561309814,1.475000023841858,781,, 2005-03-04 00:00:00-05:00,1.475000023841858,1.5019999742507935,1.475000023841858,1.4919999837875366,427,, 2005-03-07 00:00:00-05:00,1.4930000305175781,1.5010000467300415,1.4819999933242798,1.4945000410079956,579,, 2005-03-08 00:00:00-05:00,1.4950000047683716,1.5199999809265137,1.4900000095367432,1.497499942779541,404,, 2005-03-09 00:00:00-05:00,1.49399995803833,1.5069999694824219,1.4800000190734863,1.5019999742507935,339,, 2005-03-10 00:00:00-05:00,1.5045000314712524,1.5045000314712524,1.4780000448226929,1.4950000047683716,392,, 2005-03-11 00:00:00-05:00,1.4859999418258667,1.4919999837875366,1.4700000286102295,1.4809999465942383,501,, 2005-03-14 00:00:00-05:00,1.4859999418258667,1.4859999418258667,1.4670000076293945,1.475000023841858,246,, 2005-03-15 00:00:00-05:00,1.475000023841858,1.5010000467300415,1.475000023841858,1.4954999685287476,237,, 2005-03-16 00:00:00-05:00,1.5230000019073486,1.5160000324249268,1.5110000371932983,1.50600004196167,213,, 2005-03-17 00:00:00-05:00,1.5099999904632568,1.5110000371932983,1.4950000047683716,1.50600004196167,516,, 2005-03-18 00:00:00-05:00,1.503999948501587,1.5140000581741333,1.4930000305175781,1.5075000524520874,466,, 2005-03-21 00:00:00-05:00,1.503000020980835,1.503000020980835,1.4850000143051147,1.4889999628067017,809,, 2005-03-22 00:00:00-05:00,1.4880000352859497,1.50600004196167,1.4854999780654907,1.4984999895095825,360,, 2005-03-23 00:00:00-05:00,1.4859999418258667,1.4880000352859497,1.4474999904632568,1.4470000267028809,712,, 2005-03-24 00:00:00-05:00,1.4470000267028809,1.4700000286102295,1.4470000267028809,1.4594999551773071,766,, 2005-03-28 00:00:00-05:00,1.4639999866485596,1.468000054359436,1.4570000171661377,1.4605000019073486,554,, 2005-03-29 00:00:00-05:00,1.4759999513626099,1.4800000190734863,1.4730000495910645,1.4765000343322754,,, 2005-03-31 00:00:00-05:00,1.5089999437332153,1.5089999437332153,1.5089999437332153,1.5089999437332153,756,, 2005-04-01 00:00:00-05:00,1.4980000257492065,1.4980000257492065,1.4795000553131104,1.4924999475479126,602,, 2005-04-04 00:00:00-04:00,1.4859999418258667,1.5069999694824219,1.4800000190734863,1.50600004196167,687,, 2005-04-05 00:00:00-04:00,1.4859999418258667,1.496999979019165,1.4800000190734863,1.496500015258789,384,, 2005-04-06 00:00:00-04:00,1.5099999904632568,1.5219999551773071,1.4980000257492065,1.5225000381469727,408,, 2005-04-07 00:00:00-04:00,1.5199999809265137,1.524999976158142,1.5190000534057617,1.5214999914169312,362,, 2005-04-08 00:00:00-04:00,1.5149999856948853,1.5240000486373901,1.5119999647140503,1.5234999656677246,529,, 2005-04-11 00:00:00-04:00,1.5429999828338623,1.5429999828338623,1.5369999408721924,1.5420000553131104,242,, 2005-04-12 00:00:00-04:00,1.5499999523162842,1.5499999523162842,1.5089999437332153,1.5115000009536743,476,, 2005-04-13 00:00:00-04:00,1.4839999675750732,1.4839999675750732,1.4620000123977661,1.475000023841858,561,, 2005-04-14 00:00:00-04:00,1.468000054359436,1.468000054359436,1.4279999732971191,1.4455000162124634,537,, 2005-04-15 00:00:00-04:00,1.4539999961853027,1.4700000286102295,1.4479999542236328,1.4630000591278076,400,, 2005-04-18 00:00:00-04:00,1.4550000429153442,1.4609999656677246,1.4459999799728394,1.4620000123977661,286,, 2005-04-19 00:00:00-04:00,1.468999981880188,1.4819999933242798,1.468000054359436,1.4884999990463257,285,, 2005-04-20 00:00:00-04:00,1.5049999952316284,1.5169999599456787,1.4980000257492065,1.5169999599456787,183,, 2005-04-21 00:00:00-04:00,1.4900000095367432,1.4980000257492065,1.4880000352859497,1.496500015258789,543,, 2005-04-22 00:00:00-04:00,1.5069999694824219,1.5069999694824219,1.5069999694824219,1.5019999742507935,253,, 2005-04-25 00:00:00-04:00,1.4800000190734863,1.503999948501587,1.4800000190734863,1.503999948501587,247,, 2005-04-26 00:00:00-04:00,1.5080000162124634,1.5080000162124634,1.4830000400543213,1.4815000295639038,472,, 2005-04-27 00:00:00-04:00,1.4630000591278076,1.4630000591278076,1.4494999647140503,1.4630000591278076,686,, 2005-04-29 00:00:00-04:00,1.4980000257492065,1.4980000257492065,1.4980000257492065,1.4980000257492065,1772,, 2005-05-02 00:00:00-04:00,1.4900000095367432,1.4980000257492065,1.4789999723434448,1.496000051498413,962,, 2005-05-03 00:00:00-04:00,1.4889999628067017,1.496999979019165,1.475000023841858,1.4785000085830688,1156,, 2005-05-04 00:00:00-04:00,1.49399995803833,1.49399995803833,1.4459999799728394,1.4589999914169312,648,, 2005-05-05 00:00:00-04:00,1.4739999771118164,1.4739999771118164,1.4500000476837158,1.4589999914169312,325,, 2005-05-06 00:00:00-04:00,1.4589999914169312,1.4800000190734863,1.4570000171661377,1.472000002861023,298,, 2005-05-09 00:00:00-04:00,1.472000002861023,1.4900000095367432,1.472000002861023,1.4765000343322754,610,, 2005-05-10 00:00:00-04:00,1.4830000400543213,1.4919999837875366,1.4730000495910645,1.4919999837875366,432,, 2005-05-11 00:00:00-04:00,1.4809999465942383,1.4824999570846558,1.475000023841858,1.4824999570846558,270,, 2005-05-12 00:00:00-04:00,1.4824999570846558,1.4824999570846558,1.4424999952316284,1.4700000286102295,1579,, 2005-05-13 00:00:00-04:00,1.465000033378601,1.465000033378601,1.4199999570846558,1.4244999885559082,1104,, 2005-05-16 00:00:00-04:00,1.440000057220459,1.440000057220459,1.409999966621399,1.4225000143051147,584,, 2005-05-17 00:00:00-04:00,1.4509999752044678,1.4509999752044678,1.4320000410079956,1.433500051498413,520,, 2005-05-18 00:00:00-04:00,1.434999942779541,1.465999960899353,1.434999942779541,1.465999960899353,510,, 2005-05-19 00:00:00-04:00,1.465999960899353,1.4700000286102295,1.4570000171661377,1.4579999446868896,512,, 2005-05-20 00:00:00-04:00,1.4620000123977661,1.475000023841858,1.4550000429153442,1.475000023841858,534,, 2005-05-23 00:00:00-04:00,1.4670000076293945,1.4900000095367432,1.4670000076293945,1.4884999990463257,606,, 2005-05-24 00:00:00-04:00,1.4900000095367432,1.5099999904632568,1.4900000095367432,1.5049999952316284,670,, 2005-05-25 00:00:00-04:00,1.5099999904632568,1.5299999713897705,1.503000020980835,1.5290000438690186,1052,, 2005-05-26 00:00:00-04:00,1.5149999856948853,1.5449999570846558,1.5149999856948853,1.6139999628067017,961,, 2005-05-27 00:00:00-04:00,1.4850000143051147,1.4950000047683716,1.4730000495910645,1.4859999418258667,8411,, 2005-05-31 00:00:00-04:00,1.465000033378601,1.5049999952316284,1.465000033378601,1.5049999952316284,669,, 2005-06-01 00:00:00-04:00,1.5049999952316284,1.5384999513626099,1.4910000562667847,1.5379999876022339,716,, 2005-06-02 00:00:00-04:00,1.5499999523162842,1.569000005722046,1.5449999570846558,1.559000015258789,435,, 2005-06-03 00:00:00-04:00,1.590000033378601,1.6200000047683716,1.5839999914169312,1.5954999923706055,680,, 2005-06-06 00:00:00-04:00,1.5950000286102295,1.6130000352859497,1.5950000286102295,1.6065000295639038,574,, 2005-06-07 00:00:00-04:00,1.6124999523162842,1.6200000047683716,1.5850000381469727,1.593000054359436,324,, 2005-06-08 00:00:00-04:00,1.6030000448226929,1.6030000448226929,1.5880000591278076,1.5985000133514404,295,, 2005-06-09 00:00:00-04:00,1.6009999513626099,1.6030000448226929,1.594499945640564,1.6019999980926514,379,, 2005-06-10 00:00:00-04:00,1.6069999933242798,1.6319999694824219,1.5950000286102295,1.6319999694824219,471,, 2005-06-13 00:00:00-04:00,1.6299999952316284,1.6319999694824219,1.6100000143051147,1.6150000095367432,398,, 2005-06-14 00:00:00-04:00,1.6269999742507935,1.6269999742507935,1.590000033378601,1.5844999551773071,415,, 2005-06-15 00:00:00-04:00,1.5950000286102295,1.6100000143051147,1.5950000286102295,1.6069999933242798,497,, 2005-06-16 00:00:00-04:00,1.6299999952316284,1.649999976158142,1.6299999952316284,1.6434999704360962,382,, 2005-06-17 00:00:00-04:00,1.6649999618530273,1.690000057220459,1.659999966621399,1.6894999742507935,319,, 2005-06-20 00:00:00-04:00,1.6799999475479126,1.6829999685287476,1.6699999570846558,1.6725000143051147,446,, 2005-06-21 00:00:00-04:00,1.6675000190734863,1.6859999895095825,1.659999966621399,1.6859999895095825,375,, 2005-06-22 00:00:00-04:00,1.6610000133514404,1.6749999523162842,1.6519999504089355,1.6749999523162842,696,, 2005-06-23 00:00:00-04:00,1.659999966621399,1.6749999523162842,1.6399999856948853,1.6749999523162842,667,, 2005-06-24 00:00:00-04:00,1.7074999809265137,1.7074999809265137,1.6749999523162842,1.6755000352859497,580,, 2005-06-27 00:00:00-04:00,1.6755000352859497,1.684999942779541,1.6699999570846558,1.6820000410079956,465,, 2005-06-28 00:00:00-04:00,1.659999966621399,1.6649999618530273,1.600000023841858,1.600000023841858,6141,, 2005-06-29 00:00:00-04:00,1.5839999914169312,1.6009999513626099,1.565000057220459,1.597499966621399,3490,, 2005-06-30 00:00:00-04:00,1.5954999923706055,1.6169999837875366,1.5509999990463257,1.5535000562667847,2328,, 2005-07-01 00:00:00-04:00,1.537500023841858,1.537500023841858,1.537500023841858,1.5364999771118164,1610,, 2005-07-05 00:00:00-04:00,1.537500023841858,1.5850000381469727,1.537500023841858,1.5800000429153442,1062,, 2005-07-06 00:00:00-04:00,1.5809999704360962,1.6100000143051147,1.5809999704360962,1.6030000448226929,599,, 2005-07-07 00:00:00-04:00,1.600000023841858,1.6100000143051147,1.5885000228881836,1.6095000505447388,410,, 2005-07-08 00:00:00-04:00,1.6024999618530273,1.6299999952316284,1.6024999618530273,1.625499963760376,429,, 2005-07-11 00:00:00-04:00,1.6295000314712524,1.6399999856948853,1.6104999780654907,1.6239999532699585,686,, 2005-07-12 00:00:00-04:00,1.621000051498413,1.628000020980835,1.5950000286102295,1.6030000448226929,548,, 2005-07-13 00:00:00-04:00,1.590999960899353,1.6399999856948853,1.5829999446868896,1.6200000047683716,429,, 2005-07-14 00:00:00-04:00,1.624500036239624,1.6449999809265137,1.6100000143051147,1.6180000305175781,673,, 2005-07-15 00:00:00-04:00,1.6180000305175781,1.6349999904632568,1.6180000305175781,1.628999948501587,304,, 2005-07-18 00:00:00-04:00,1.6369999647140503,1.6549999713897705,1.627500057220459,1.6304999589920044,599,, 2005-07-19 00:00:00-04:00,1.628000020980835,1.6449999809265137,1.6269999742507935,1.6505000591278076,355,, 2005-07-20 00:00:00-04:00,1.662500023841858,1.6640000343322754,1.6440000534057617,1.655500054359436,539,, 2005-07-21 00:00:00-04:00,1.655500054359436,1.6649999618530273,1.6299999952316284,1.63100004196167,797,, 2005-07-22 00:00:00-04:00,1.6540000438690186,1.659999966621399,1.6419999599456787,1.655500054359436,559,, 2005-07-25 00:00:00-04:00,1.655500054359436,1.6710000038146973,1.6399999856948853,1.6579999923706055,716,, 2005-07-26 00:00:00-04:00,1.6579999923706055,1.6720000505447388,1.6390000581741333,1.6660000085830688,730,, 2005-07-27 00:00:00-04:00,1.6699999570846558,1.6890000104904175,1.6670000553131104,1.6775000095367432,1155,, 2005-07-28 00:00:00-04:00,1.6699999570846558,1.6890000104904175,1.6670000553131104,1.6964999437332153,590,, 2005-07-29 00:00:00-04:00,1.6829999685287476,1.6920000314712524,1.6729999780654907,1.6875,391,, 2005-08-01 00:00:00-04:00,1.684999942779541,1.7050000429153442,1.6799999475479126,1.7035000324249268,409,, 2005-08-02 00:00:00-04:00,1.7020000219345093,1.7059999704360962,1.6929999589920044,1.7000000476837158,238,, 2005-08-03 00:00:00-04:00,1.7079999446868896,1.7085000276565552,1.6974999904632568,1.7089999914169312,262,, 2005-08-04 00:00:00-04:00,1.7020000219345093,1.7020000219345093,1.6799999475479126,1.6944999694824219,285,, 2005-08-05 00:00:00-04:00,1.684000015258789,1.7000000476837158,1.6890000104904175,1.6890000104904175,173,, 2005-08-08 00:00:00-04:00,1.6749999523162842,1.6920000314712524,1.6749999523162842,1.687000036239624,185,, 2005-08-09 00:00:00-04:00,1.656000018119812,1.6649999618530273,1.6419999599456787,1.6519999504089355,340,, 2005-08-10 00:00:00-04:00,1.6699999570846558,1.694000005722046,1.6699999570846558,1.687000036239624,293,, 2005-08-11 00:00:00-04:00,1.68149995803833,1.7070000171661377,1.68149995803833,1.7059999704360962,235,, 2005-08-12 00:00:00-04:00,1.725000023841858,1.7380000352859497,1.725000023841858,1.7374999523162842,298,, 2005-08-15 00:00:00-04:00,1.75,1.7649999856948853,1.75,1.7710000276565552,326,, 2005-08-16 00:00:00-04:00,1.7719999551773071,1.8025000095367432,1.7699999809265137,1.7795000076293945,308,, 2005-08-17 00:00:00-04:00,1.7350000143051147,1.7350000143051147,1.7050000429153442,1.7209999561309814,374,, 2005-08-18 00:00:00-04:00,1.7350000143051147,1.7350000143051147,1.718000054359436,1.721500039100647,202,, 2005-08-19 00:00:00-04:00,1.725000023841858,1.725000023841858,1.715000033378601,1.718500018119812,262,, 2005-08-22 00:00:00-04:00,1.722000002861023,1.7400000095367432,1.7200000286102295,1.7400000095367432,186,, 2005-08-23 00:00:00-04:00,1.7269999980926514,1.7450000047683716,1.7174999713897705,1.7445000410079956,435,, 2005-08-24 00:00:00-04:00,1.7200000286102295,1.7280000448226929,1.7170000076293945,1.7170000076293945,296,, 2005-08-25 00:00:00-04:00,1.725000023841858,1.7300000190734863,1.7109999656677246,1.7139999866485596,281,, 2005-08-26 00:00:00-04:00,1.7339999675750732,1.774999976158142,1.7350000143051147,1.7695000171661377,266,, 2005-08-29 00:00:00-04:00,1.774999976158142,1.8049999475479126,1.7000000476837158,1.7105000019073486,257,, 2005-08-30 00:00:00-04:00,1.774999976158142,1.8049999475479126,1.7000000476837158,1.743499994277954,4493,, 2005-08-31 00:00:00-04:00,1.7055000066757202,1.725000023841858,1.684999942779541,1.6950000524520874,3288,, 2005-09-01 00:00:00-04:00,1.7000000476837158,1.7289999723434448,1.6920000314712524,1.7269999980926514,1118,, 2005-09-02 00:00:00-04:00,1.7070000171661377,1.7680000066757202,1.7044999599456787,1.746999979019165,832,, 2005-09-06 00:00:00-04:00,1.743499994277954,1.7549999952316284,1.725000023841858,1.7359999418258667,773,, 2005-09-07 00:00:00-04:00,1.7350000143051147,1.7400000095367432,1.7174999713897705,1.7209999561309814,1028,, 2005-09-08 00:00:00-04:00,1.718000054359436,1.7330000400543213,1.6920000314712524,1.6964999437332153,1071,, 2005-09-09 00:00:00-04:00,1.6964999437332153,1.7094999551773071,1.6690000295639038,1.684000015258789,1068,, 2005-09-12 00:00:00-04:00,1.6859999895095825,1.7239999771118164,1.684999942779541,1.718999981880188,453,, 2005-09-13 00:00:00-04:00,1.715499997138977,1.715499997138977,1.690999984741211,1.7000000476837158,458,, 2005-09-14 00:00:00-04:00,1.6994999647140503,1.7000000476837158,1.6729999780654907,1.6820000410079956,938,, 2005-09-15 00:00:00-04:00,1.6794999837875366,1.6820000410079956,1.6649999618530273,1.6779999732971191,429,, 2005-09-16 00:00:00-04:00,1.6740000247955322,1.6805000305175781,1.6549999713897705,1.6729999780654907,1014,, 2005-09-19 00:00:00-04:00,1.6729999780654907,1.74399995803833,1.6649999618530273,1.7395000457763672,837,, 2005-09-20 00:00:00-04:00,1.7359999418258667,1.784000039100647,1.7300000190734863,1.749500036239624,417,, 2005-09-21 00:00:00-04:00,1.75,1.7990000247955322,1.75,1.7964999675750732,1064,, 2005-09-22 00:00:00-04:00,1.8020000457763672,1.8209999799728394,1.8020000457763672,1.809999942779541,833,, 2005-09-23 00:00:00-04:00,1.7999999523162842,1.8240000009536743,1.7920000553131104,1.7984999418258667,613,, 2005-09-26 00:00:00-04:00,1.8170000314712524,1.8450000286102295,1.7999999523162842,1.840999960899353,1317,, 2005-09-27 00:00:00-04:00,1.8365000486373901,1.846500039100647,1.8229999542236328,1.8380000591278076,1683,, 2005-09-28 00:00:00-04:00,1.8450000286102295,1.8819999694824219,1.8394999504089355,1.8765000104904175,1682,, 2005-09-29 00:00:00-04:00,1.8450000286102295,1.8819999694824219,1.809000015258789,1.8680000305175781,677,, 2005-09-30 00:00:00-04:00,1.809999942779541,1.809999942779541,1.7940000295639038,1.8014999628067017,475,, 2005-10-03 00:00:00-04:00,1.809999942779541,1.8339999914169312,1.7990000247955322,1.8339999914169312,982,, 2005-10-04 00:00:00-04:00,1.8259999752044678,1.8450000286102295,1.8255000114440918,1.8504999876022339,461,, 2005-10-05 00:00:00-04:00,1.8494999408721924,1.8739999532699585,1.8494999408721924,1.8730000257492065,463,, 2005-10-06 00:00:00-04:00,1.8650000095367432,1.878000020980835,1.8650000095367432,1.875,449,, 2005-10-07 00:00:00-04:00,1.8700000047683716,1.9019999504089355,1.8700000047683716,1.9005000591278076,1652,, 2005-10-10 00:00:00-04:00,1.8954999446868896,1.9119999408721924,1.8954999446868896,1.8990000486373901,396,, 2005-10-11 00:00:00-04:00,1.9129999876022339,1.9270000457763672,1.909999966621399,1.9270000457763672,252,, 2005-10-12 00:00:00-04:00,1.9270000457763672,1.9270000457763672,1.8799999952316284,1.8799999952316284,308,, 2005-10-13 00:00:00-04:00,1.8799999952316284,1.8799999952316284,1.8530000448226929,1.8600000143051147,459,, 2005-10-14 00:00:00-04:00,1.8550000190734863,1.8580000400543213,1.8380000591278076,1.8545000553131104,461,, 2005-10-17 00:00:00-04:00,1.8839999437332153,1.9259999990463257,1.8839999437332153,1.9210000038146973,555,, 2005-10-18 00:00:00-04:00,1.9199999570846558,1.9299999475479126,1.909999966621399,1.9299999475479126,388,, 2005-10-19 00:00:00-04:00,1.9290000200271606,1.9290000200271606,1.9019999504089355,1.9259999990463257,524,, 2005-10-20 00:00:00-04:00,1.9390000104904175,1.9670000076293945,1.9225000143051147,1.9229999780654907,565,, 2005-10-21 00:00:00-04:00,1.9199999570846558,1.9199999570846558,1.8550000190734863,1.9279999732971191,641,, 2005-10-24 00:00:00-04:00,1.902999997138977,1.9240000247955322,1.8799999952316284,1.9234999418258667,617,, 2005-10-25 00:00:00-04:00,1.934999942779541,1.9620000123977661,1.9299999475479126,1.9644999504089355,909,, 2005-10-26 00:00:00-04:00,1.9709999561309814,1.9889999628067017,1.937000036239624,1.968000054359436,1056,, 2005-10-27 00:00:00-04:00,1.9600000381469727,1.9600000381469727,1.9179999828338623,1.934000015258789,543,, 2005-10-28 00:00:00-04:00,1.850000023841858,1.8849999904632568,1.8420000076293945,1.8960000276565552,687,, 2005-10-31 00:00:00-05:00,1.8899999856948853,1.906000018119812,1.8819999694824219,1.8960000276565552,572,, 2005-11-01 00:00:00-05:00,1.8849999904632568,1.9049999713897705,1.871999979019165,1.8960000276565552,343,, 2005-11-02 00:00:00-05:00,1.899999976158142,1.9019999504089355,1.8949999809265137,1.9019999504089355,448,, 2005-11-03 00:00:00-05:00,1.909999966621399,1.909999966621399,1.8910000324249268,1.9049999713897705,781,, 2005-11-04 00:00:00-05:00,1.9249999523162842,1.937000036239624,1.9149999618530273,1.933500051498413,627,, 2005-11-07 00:00:00-05:00,1.934999942779541,1.940000057220459,1.9170000553131104,1.9375,346,, 2005-11-08 00:00:00-05:00,1.9179999828338623,1.9240000247955322,1.9179999828338623,1.9320000410079956,329,, 2005-11-09 00:00:00-05:00,1.934999942779541,1.9359999895095825,1.9199999570846558,1.9255000352859497,395,, 2005-11-10 00:00:00-05:00,1.9229999780654907,1.965000033378601,1.9225000143051147,1.965000033378601,376,, 2005-11-11 00:00:00-05:00,1.9850000143051147,2.000999927520752,1.9739999771118164,1.9989999532699585,563,, 2005-11-14 00:00:00-05:00,2.0,2.003000020980835,1.9900000095367432,2.006500005722046,432,, 2005-11-15 00:00:00-05:00,1.9980000257492065,2.0250000953674316,1.9930000305175781,2.0274999141693115,418,, 2005-11-16 00:00:00-05:00,2.0225000381469727,2.0309998989105225,1.9919999837875366,2.0350000858306885,341,, 2005-11-17 00:00:00-05:00,2.0450000762939453,2.0450000762939453,2.009999990463257,2.0460000038146973,722,, 2005-11-18 00:00:00-05:00,2.0480000972747803,2.0999999046325684,2.0450000762939453,2.0999999046325684,457,, 2005-11-21 00:00:00-05:00,2.0989999771118164,2.0999999046325684,2.068000078201294,2.0999999046325684,481,, 2005-11-22 00:00:00-05:00,2.075000047683716,2.0950000286102295,2.0450000762939453,2.0799999237060547,831,, 2005-11-23 00:00:00-05:00,2.072999954223633,2.140000104904175,2.059999942779541,2.140000104904175,803,, 2005-11-28 00:00:00-05:00,2.1600000858306885,2.180000066757202,2.1549999713897705,2.180000066757202,9819,, 2005-11-29 00:00:00-05:00,2.015000104904175,2.0480000972747803,2.005500078201294,2.0404999256134033,6701,, 2005-11-30 00:00:00-05:00,2.0425000190734863,2.077500104904175,2.0399999618530273,2.075000047683716,4080,, 2005-12-01 00:00:00-05:00,2.0739998817443848,2.1700000762939453,2.069000005722046,2.1679999828338623,2758,, 2005-12-02 00:00:00-05:00,2.1700000762939453,2.194000005722046,2.1500000953674316,2.1524999141693115,1609,, 2005-12-05 00:00:00-05:00,2.1540000438690186,2.1649999618530273,2.140000104904175,2.1659998893737793,671,, 2005-12-06 00:00:00-05:00,2.1630001068115234,2.1630001068115234,2.109999895095825,2.11899995803833,731,, 2005-12-07 00:00:00-05:00,2.119999885559082,2.1600000858306885,2.117000102996826,2.1605000495910645,1066,, 2005-12-08 00:00:00-05:00,2.1500000953674316,2.1730000972747803,2.1500000953674316,2.1700000762939453,835,, 2005-12-09 00:00:00-05:00,2.174499988555908,2.180000066757202,2.1700000762939453,2.180000066757202,640,, 2005-12-12 00:00:00-05:00,2.197000026702881,2.197000026702881,2.1500000953674316,2.1554999351501465,605,, 2005-12-13 00:00:00-05:00,2.1619999408721924,2.1989998817443848,2.1530001163482666,2.1730000972747803,651,, 2005-12-14 00:00:00-05:00,2.1700000762939453,2.187000036239624,2.115000009536743,2.125999927520752,900,, 2005-12-15 00:00:00-05:00,2.115000009536743,2.1500000953674316,2.1050000190734863,2.1414999961853027,900,, 2005-12-16 00:00:00-05:00,2.131999969482422,2.1700000762939453,2.127500057220459,2.1695001125335693,844,, 2005-12-19 00:00:00-05:00,2.1675000190734863,2.174999952316284,2.1575000286102295,2.1594998836517334,806,, 2005-12-20 00:00:00-05:00,2.1600000858306885,2.1649999618530273,2.1500000953674316,2.1649999618530273,629,, 2005-12-21 00:00:00-05:00,2.1579999923706055,2.180000066757202,2.1475000381469727,2.178999900817871,1013,, 2005-12-22 00:00:00-05:00,2.180000066757202,2.2100000381469727,2.178999900817871,2.2060000896453857,1130,, 2005-12-23 00:00:00-05:00,2.2035000324249268,2.25,2.203000068664551,2.2304999828338623,822,, 2005-12-27 00:00:00-05:00,2.2899999618530273,2.2899999618530273,2.2679998874664307,2.2799999713897705,721,, 2005-12-28 00:00:00-05:00,2.2990000247955322,2.2990000247955322,2.174999952316284,2.194000005722046,1124,, 2005-12-29 00:00:00-05:00,2.192500114440918,2.192500114440918,2.1449999809265137,2.1644999980926514,619,, 2005-12-30 00:00:00-05:00,2.1519999504089355,2.1579999923706055,2.1470000743865967,2.1614999771118164,312,, 2006-01-03 00:00:00-05:00,2.1600000858306885,2.1659998893737793,2.121999979019165,2.1679999828338623,682,, 2006-01-04 00:00:00-05:00,2.1600000858306885,2.2300000190734863,2.1600000858306885,2.2165000438690186,537,, 2006-01-05 00:00:00-05:00,2.2114999294281006,2.2114999294281006,2.131999969482422,2.1384999752044678,554,, 2006-01-06 00:00:00-05:00,2.1500000953674316,2.1589999198913574,2.118499994277954,2.1554999351501465,704,, 2006-01-09 00:00:00-05:00,2.1679999828338623,2.1700000762939453,2.1670000553131104,2.1670000553131104,286,, 2006-01-10 00:00:00-05:00,2.180000066757202,2.184000015258789,2.1659998893737793,2.179500102996826,359,, 2006-01-11 00:00:00-05:00,2.1689999103546143,2.1760001182556152,2.1500000953674316,2.1549999713897705,469,, 2006-01-12 00:00:00-05:00,2.1524999141693115,2.1549999713897705,2.140000104904175,2.1470000743865967,366,, 2006-01-13 00:00:00-05:00,2.1549999713897705,2.1679999828338623,2.1549999713897705,2.1679999828338623,362,, 2006-01-17 00:00:00-05:00,2.1549999713897705,2.1679999828338623,2.1500000953674316,2.1689999103546143,352,, 2006-01-18 00:00:00-05:00,2.1549999713897705,2.177000045776367,2.1475000381469727,2.1700000762939453,275,, 2006-01-19 00:00:00-05:00,2.1689999103546143,2.174999952316284,2.1549999713897705,2.1559998989105225,211,, 2006-01-20 00:00:00-05:00,2.1500000953674316,2.1579999923706055,2.118000030517578,2.130000114440918,292,, 2006-01-23 00:00:00-05:00,2.134999990463257,2.1449999809265137,2.134999990463257,2.1424999237060547,260,, 2006-01-24 00:00:00-05:00,2.119999885559082,2.1600000858306885,2.119999885559082,2.172499895095825,345,, 2006-01-25 00:00:00-05:00,2.190000057220459,2.2200000286102295,2.190000057220459,2.2184998989105225,269,, 2006-01-26 00:00:00-05:00,2.2300000190734863,2.2330000400543213,2.2109999656677246,2.2314999103546143,379,, 2006-01-27 00:00:00-05:00,2.2330000400543213,2.2920000553131104,2.2330000400543213,2.2964999675750732,1159,, 2006-01-30 00:00:00-05:00,2.242000102996826,2.24399995803833,2.2339999675750732,2.234499931335449,310,, 2006-01-31 00:00:00-05:00,2.234499931335449,2.23799991607666,2.2230000495910645,2.2355000972747803,344,, 2006-02-01 00:00:00-05:00,2.242000102996826,2.259000062942505,2.2339999675750732,2.259000062942505,319,, 2006-02-02 00:00:00-05:00,2.259000062942505,2.325000047683716,2.259000062942505,2.31850004196167,409,, 2006-02-03 00:00:00-05:00,2.319999933242798,2.3259999752044678,2.299999952316284,2.318000078201294,227,, 2006-02-06 00:00:00-05:00,2.302999973297119,2.3399999141693115,2.302999973297119,2.3364999294281006,286,, 2006-02-07 00:00:00-05:00,2.3269999027252197,2.3329999446868896,2.2899999618530273,2.2874999046325684,191,, 2006-02-08 00:00:00-05:00,2.2769999504089355,2.303999900817871,2.2699999809265137,2.2799999713897705,235,, 2006-02-09 00:00:00-05:00,2.2990000247955322,2.322999954223633,2.2990000247955322,2.309000015258789,232,, 2006-02-10 00:00:00-05:00,2.2839999198913574,2.2850000858306885,2.2119998931884766,2.2260000705718994,248,, 2006-02-13 00:00:00-05:00,2.240000009536743,2.246000051498413,2.2330000400543213,2.236999988555908,306,, 2006-02-14 00:00:00-05:00,2.2309999465942383,2.2699999809265137,2.2309999465942383,2.2664999961853027,333,, 2006-02-15 00:00:00-05:00,2.244999885559082,2.244999885559082,2.184999942779541,2.194000005722046,307,, 2006-02-16 00:00:00-05:00,2.180999994277954,2.236999988555908,2.1559998989105225,2.236999988555908,240,, 2006-02-17 00:00:00-05:00,2.2200000286102295,2.2300000190734863,2.2200000286102295,2.2090001106262207,243,, 2006-02-21 00:00:00-05:00,2.240000009536743,2.2809998989105225,2.23799991607666,2.2809998989105225,470,, 2006-02-22 00:00:00-05:00,2.253000020980835,2.2750000953674316,2.244999885559082,2.2660000324249268,498,, 2006-02-23 00:00:00-05:00,2.265000104904175,2.2750000953674316,2.2100000381469727,2.2100000381469727,493,, 2006-02-24 00:00:00-05:00,2.2039999961853027,2.2039999961853027,2.2039999961853027,2.2039999961853027,6531,, 2006-02-27 00:00:00-05:00,2.2090001106262207,2.2149999141693115,2.131999969482422,2.140500068664551,6360,, 2006-02-28 00:00:00-05:00,2.134999990463257,2.1989998817443848,2.13100004196167,2.185499906539917,1104,, 2006-03-01 00:00:00-05:00,2.185499906539917,2.246000051498413,2.180000066757202,2.243499994277954,1209,, 2006-03-02 00:00:00-05:00,2.23799991607666,2.2780001163482666,2.2314999103546143,2.2755000591278076,841,, 2006-03-03 00:00:00-05:00,2.2699999809265137,2.2850000858306885,2.2660000324249268,2.2695000171661377,1421,, 2006-03-06 00:00:00-05:00,2.2664999961853027,2.2730000019073486,2.200000047683716,2.2009999752044678,891,, 2006-03-07 00:00:00-05:00,2.200500011444092,2.2074999809265137,2.1679999828338623,2.186000108718872,848,, 2006-03-08 00:00:00-05:00,2.191499948501587,2.191499948501587,2.1480000019073486,2.172499895095825,620,, 2006-03-09 00:00:00-05:00,2.1640000343322754,2.2130000591278076,2.1640000343322754,2.2044999599456787,736,, 2006-03-10 00:00:00-05:00,2.197499990463257,2.2219998836517334,2.1670000553131104,2.2170000076293945,425,, 2006-03-13 00:00:00-05:00,2.2295000553131104,2.255000114440918,2.2209999561309814,2.251499891281128,584,, 2006-03-14 00:00:00-05:00,2.253000020980835,2.260999917984009,2.2249999046325684,2.259999990463257,325,, 2006-03-15 00:00:00-05:00,2.259500026702881,2.2820000648498535,2.255000114440918,2.252000093460083,514,, 2006-03-16 00:00:00-05:00,2.25,2.2679998874664307,2.2325000762939453,2.2664999961853027,745,, 2006-03-17 00:00:00-05:00,2.3010001182556152,2.371000051498413,2.3010001182556152,2.36899995803833,444,, 2006-03-20 00:00:00-05:00,2.365499973297119,2.4049999713897705,2.3429999351501465,2.3440001010894775,432,, 2006-03-21 00:00:00-05:00,2.375499963760376,2.384999990463257,2.3329999446868896,2.3340001106262207,302,, 2006-03-22 00:00:00-05:00,2.3289999961853027,2.3550000190734863,2.3289999961853027,2.3499999046325684,368,, 2006-03-23 00:00:00-05:00,2.3410000801086426,2.4100000858306885,2.3410000801086426,2.4089999198913574,309,, 2006-03-24 00:00:00-05:00,2.4010000228881836,2.4240000247955322,2.3959999084472656,2.4114999771118164,664,, 2006-03-27 00:00:00-05:00,2.4200000762939453,2.4839999675750732,2.4100000858306885,2.4749999046325684,948,, 2006-03-28 00:00:00-05:00,2.4649999141693115,2.5,2.4649999141693115,2.49399995803833,953,, 2006-03-29 00:00:00-05:00,2.513000011444092,2.5234999656677246,2.450000047683716,2.4765000343322754,1151,, 2006-03-30 00:00:00-05:00,2.4690001010894775,2.50600004196167,2.4649999141693115,2.503499984741211,741,, 2006-03-31 00:00:00-05:00,2.502500057220459,2.5329999923706055,2.4820001125335693,2.48799991607666,493,, 2006-04-03 00:00:00-04:00,2.492500066757202,2.5850000381469727,2.492500066757202,2.5769999027252197,306,, 2006-04-04 00:00:00-04:00,2.5850000381469727,2.5850000381469727,2.558000087738037,2.573499917984009,356,, 2006-04-05 00:00:00-04:00,2.609999895095825,2.624000072479248,2.5999999046325684,2.628000020980835,258,, 2006-04-06 00:00:00-04:00,2.6475000381469727,2.677000045776367,2.6449999809265137,2.676500082015991,696,, 2006-04-07 00:00:00-04:00,2.674999952316284,2.674999952316284,2.622999906539917,2.6705000400543213,335,, 2006-04-10 00:00:00-04:00,2.7200000286102295,2.740000009536743,2.7200000286102295,2.739000082015991,315,, 2006-04-11 00:00:00-04:00,2.749000072479248,2.756999969482422,2.742000102996826,2.751499891281128,295,, 2006-04-12 00:00:00-04:00,2.751499891281128,2.8299999237060547,2.7790000438690186,2.821500062942505,493,, 2006-04-13 00:00:00-04:00,2.8519999980926514,2.869999885559082,2.8480000495910645,2.868000030517578,243,, 2006-04-17 00:00:00-04:00,3.0,3.0,2.944999933242798,2.9649999141693115,411,, 2006-04-18 00:00:00-04:00,2.9600000381469727,3.059999942779541,2.9600000381469727,3.059000015258789,696,, 2006-04-19 00:00:00-04:00,3.059000015258789,3.072999954223633,3.0199999809265137,3.058500051498413,734,, 2006-04-20 00:00:00-04:00,3.0350000858306885,3.053999900817871,2.924999952316284,3.065999984741211,662,, 2006-04-21 00:00:00-04:00,3.062999963760376,3.240000009536743,3.062999963760376,3.247999906539917,485,, 2006-04-24 00:00:00-04:00,3.2100000381469727,3.234999895095825,3.200000047683716,3.2135000228881836,516,, 2006-04-25 00:00:00-04:00,3.3399999141693115,3.4175000190734863,3.3399999141693115,3.4079999923706055,336,, 2006-04-26 00:00:00-04:00,3.424999952316284,3.5,3.424999952316284,3.4830000400543213,10013,, 2006-04-27 00:00:00-04:00,3.3864998817443848,3.433000087738037,3.240000009536743,3.259999990463257,4206,, 2006-04-28 00:00:00-04:00,3.259999990463257,3.384000062942505,3.25600004196167,3.3355000019073486,3714,, 2006-05-01 00:00:00-04:00,3.3269999027252197,3.4600000381469727,3.3269999027252197,3.453000068664551,1188,, 2006-05-02 00:00:00-04:00,3.4700000286102295,3.4700000286102295,3.369999885559082,3.4165000915527344,1851,, 2006-05-03 00:00:00-04:00,3.390000104904175,3.440000057220459,3.3399999141693115,3.424999952316284,1076,, 2006-05-04 00:00:00-04:00,3.3989999294281006,3.619999885559082,3.3989999294281006,3.5929999351501465,1083,, 2006-05-05 00:00:00-04:00,3.5799999237060547,3.640000104904175,3.559999942779541,3.5969998836517334,832,, 2006-05-08 00:00:00-04:00,3.61299991607666,3.61299991607666,3.5280001163482666,3.6054999828338623,818,, 2006-05-09 00:00:00-04:00,3.609999895095825,3.700000047683716,3.6029999256134033,3.696000099182129,482,, 2006-05-10 00:00:00-04:00,3.7125000953674316,3.809999942779541,3.7125000953674316,3.7839999198913574,654,, 2006-05-11 00:00:00-04:00,3.799999952316284,4.159999847412109,3.7839999198913574,4.0329999923706055,777,, 2006-05-12 00:00:00-04:00,4.025000095367432,4.059999942779541,3.924999952316284,3.9665000438690186,764,, 2006-05-15 00:00:00-04:00,3.7274999618530273,3.9100000858306885,3.700000047683716,3.86899995803833,573,, 2006-05-16 00:00:00-04:00,3.8615000247955322,3.944999933242798,3.8499999046325684,3.9820001125335693,934,, 2006-05-17 00:00:00-04:00,3.9600000381469727,3.9700000286102295,3.799999952316284,3.8304998874664307,934,, 2006-05-18 00:00:00-04:00,3.7890000343322754,3.8949999809265137,3.7200000286102295,3.869499921798706,1068,, 2006-05-19 00:00:00-04:00,3.740000009536743,3.9749999046325684,3.619999885559082,3.6429998874664307,1329,, 2006-05-22 00:00:00-04:00,3.619999885559082,3.6700000762939453,3.4800000190734863,3.640000104904175,833,, 2006-05-23 00:00:00-04:00,3.630000114440918,4.054999828338623,3.6024999618530273,4.075500011444092,773,, 2006-05-24 00:00:00-04:00,4.038000106811523,4.038000106811523,3.7699999809265137,3.8304998874664307,905,, 2006-05-25 00:00:00-04:00,3.799999952316284,3.9200000762939453,3.7799999713897705,3.9014999866485596,739,, 2006-05-26 00:00:00-04:00,3.940000057220459,4.039999961853027,3.880000114440918,4.014999866485596,604,, 2006-05-30 00:00:00-04:00,3.8940000534057617,3.9000000953674316,3.692500114440918,3.746999979019165,1083,, 2006-05-31 00:00:00-04:00,3.7699999809265137,3.8350000381469727,3.694999933242798,3.7165000438690186,596,, 2006-06-01 00:00:00-04:00,3.7200000286102295,3.7200000286102295,3.440000057220459,3.56850004196167,628,, 2006-06-02 00:00:00-04:00,3.56850004196167,3.7100000381469727,3.5450000762939453,3.6644999980926514,432,, 2006-06-05 00:00:00-04:00,3.680000066757202,3.690000057220459,3.5999999046325684,3.690999984741211,492,, 2006-06-06 00:00:00-04:00,3.6679999828338623,3.6679999828338623,3.5450000762939453,3.5845000743865967,292,, 2006-06-07 00:00:00-04:00,3.559999942779541,3.7049999237060547,3.444999933242798,3.678999900817871,351,, 2006-06-08 00:00:00-04:00,3.5789999961853027,3.5799999237060547,3.4649999141693115,3.4519999027252197,378,, 2006-06-09 00:00:00-04:00,3.4679999351501465,3.549999952316284,3.3550000190734863,3.372999906539917,418,, 2006-06-12 00:00:00-04:00,3.305000066757202,3.4100000858306885,3.302999973297119,3.3285000324249268,230,, 2006-06-13 00:00:00-04:00,3.2850000858306885,3.2850000858306885,3.069999933242798,3.0954999923706055,228,, 2006-06-14 00:00:00-04:00,3.0954999923706055,3.190000057220459,3.069999933242798,3.1535000801086426,302,, 2006-06-15 00:00:00-04:00,3.2149999141693115,3.3299999237060547,3.2100000381469727,3.309000015258789,401,, 2006-06-16 00:00:00-04:00,3.359999895095825,3.390000104904175,3.319999933242798,3.3864998817443848,281,, 2006-06-19 00:00:00-04:00,3.3949999809265137,3.3949999809265137,3.2200000286102295,3.252500057220459,281,, 2006-06-20 00:00:00-04:00,3.2249999046325684,3.2950000762939453,3.140000104904175,3.2864999771118164,322,, 2006-06-21 00:00:00-04:00,3.2300000190734863,3.3299999237060547,3.2300000190734863,3.30049991607666,326,, 2006-06-22 00:00:00-04:00,3.390000104904175,3.390000104904175,3.200000047683716,3.2054998874664307,264,, 2006-06-23 00:00:00-04:00,3.194999933242798,3.2799999713897705,3.180000066757202,3.3424999713897705,383,, 2006-06-26 00:00:00-04:00,3.309999942779541,3.434999942779541,3.309999942779541,3.444000005722046,640,, 2006-06-27 00:00:00-04:00,3.4000000953674316,3.4000000953674316,3.2699999809265137,3.2869999408721924,626,, 2006-06-28 00:00:00-04:00,3.380000114440918,3.430000066757202,3.3450000286102295,3.433000087738037,4214,, 2006-06-29 00:00:00-04:00,3.2929999828338623,3.440000057220459,3.240499973297119,3.4230000972747803,3734,, 2006-06-30 00:00:00-04:00,3.4100000858306885,3.552500009536743,3.4100000858306885,3.4625000953674316,1721,, 2006-07-05 00:00:00-04:00,3.50600004196167,3.5199999809265137,3.444999933242798,3.494499921798706,995,, 2006-07-06 00:00:00-04:00,3.502000093460083,3.7100000381469727,3.4714999198913574,3.7144999504089355,1276,, 2006-07-07 00:00:00-04:00,3.7039999961853027,3.7070000171661377,3.634999990463257,3.6424999237060547,561,, 2006-07-10 00:00:00-04:00,3.640000104904175,3.690000057220459,3.5850000381469727,3.677000045776367,612,, 2006-07-11 00:00:00-04:00,3.671999931335449,3.740000009536743,3.6545000076293945,3.7225000858306885,689,, 2006-07-12 00:00:00-04:00,3.740000009536743,3.869999885559082,3.7200000286102295,3.7750000953674316,689,, 2006-07-13 00:00:00-04:00,3.7699999809265137,3.796999931335449,3.7300000190734863,3.7915000915527344,584,, 2006-07-14 00:00:00-04:00,3.815000057220459,3.8299999237060547,3.815000057220459,3.8294999599456787,566,, 2006-07-17 00:00:00-04:00,3.759999990463257,3.759999990463257,3.6449999809265137,3.7144999504089355,754,, 2006-07-18 00:00:00-04:00,3.755000114440918,3.765000104904175,3.6700000762939453,3.680500030517578,638,, 2006-07-19 00:00:00-04:00,3.640000104904175,3.684999942779541,3.565000057220459,3.678499937057495,622,, 2006-07-20 00:00:00-04:00,3.5950000286102295,3.619999885559082,3.4700000286102295,3.484999895095825,762,, 2006-07-21 00:00:00-04:00,3.4679999351501465,3.5299999713897705,3.3450000286102295,3.4165000915527344,821,, 2006-07-24 00:00:00-04:00,3.4679999351501465,3.5299999713897705,3.319999933242798,3.4835000038146973,752,, 2006-07-25 00:00:00-04:00,3.445499897003174,3.559999942779541,3.445499897003174,3.5385000705718994,746,, 2006-07-26 00:00:00-04:00,3.5295000076293945,3.5399999618530273,3.440000057220459,3.484499931335449,970,, 2006-07-27 00:00:00-04:00,3.5399999618530273,3.559999942779541,3.4800000190734863,3.5185000896453857,1846,, 2006-07-28 00:00:00-04:00,3.509999990463257,3.5850000381469727,3.4749999046325684,3.5840001106262207,928,, 2006-07-31 00:00:00-04:00,3.5824999809265137,3.690000057220459,3.5824999809265137,3.609999895095825,446,, 2006-08-01 00:00:00-04:00,3.609999895095825,3.640000104904175,3.609999895095825,3.632999897003174,285,, 2006-08-02 00:00:00-04:00,3.615000009536743,3.6549999713897705,3.5999999046325684,3.628499984741211,366,, 2006-08-03 00:00:00-04:00,3.625,3.6500000953674316,3.5,3.5295000076293945,309,, 2006-08-04 00:00:00-04:00,3.634999990463257,3.7200000286102295,3.630000114440918,3.6624999046325684,375,, 2006-08-07 00:00:00-04:00,3.690000057220459,3.690000057220459,3.632499933242798,3.625499963760376,254,, 2006-08-08 00:00:00-04:00,3.619999885559082,3.640000104904175,3.5924999713897705,3.621000051498413,430,, 2006-08-09 00:00:00-04:00,3.619999885559082,3.740000009536743,3.6050000190734863,3.74399995803833,503,, 2006-08-10 00:00:00-04:00,3.740000009536743,3.7799999713897705,3.640000104904175,3.6644999980926514,280,, 2006-08-11 00:00:00-04:00,3.6700000762939453,3.6700000762939453,3.484999895095825,3.513000011444092,258,, 2006-08-14 00:00:00-04:00,3.5,3.552500009536743,3.5,3.566999912261963,316,, 2006-08-15 00:00:00-04:00,3.5250000953674316,3.549999952316284,3.5174999237060547,3.557499885559082,211,, 2006-08-16 00:00:00-04:00,3.5299999713897705,3.5799999237060547,3.5,3.494999885559082,232,, 2006-08-17 00:00:00-04:00,3.490000009536743,3.5,3.3499999046325684,3.382999897003174,371,, 2006-08-18 00:00:00-04:00,3.450000047683716,3.4549999237060547,3.4200000762939453,3.450000047683716,229,, 2006-08-21 00:00:00-04:00,3.509999990463257,3.5250000953674316,3.494999885559082,3.5225000381469727,297,, 2006-08-22 00:00:00-04:00,3.5199999809265137,3.5199999809265137,3.434999942779541,3.498500108718872,370,, 2006-08-23 00:00:00-04:00,3.4649999141693115,3.5179998874664307,3.4649999141693115,3.4730000495910645,340,, 2006-08-24 00:00:00-04:00,3.4730000495910645,3.4730000495910645,3.380000114440918,3.440000057220459,363,, 2006-08-25 00:00:00-04:00,3.424999952316284,3.440000057220459,3.424999952316284,3.4549999237060547,331,, 2006-08-28 00:00:00-04:00,3.450000047683716,3.5,3.441999912261963,3.4839999675750732,634,, 2006-08-29 00:00:00-04:00,3.4800000190734863,3.4809999465942383,3.4000000953674316,3.4230000972747803,5112,, 2006-08-30 00:00:00-04:00,3.4049999713897705,3.494999885559082,3.3499999046325684,3.365000009536743,2671,, 2006-08-31 00:00:00-04:00,3.3550000190734863,3.505000114440918,3.3499999046325684,3.4690001010894775,1461,, 2006-09-01 00:00:00-04:00,3.4690001010894775,3.502500057220459,3.434999942779541,3.4749999046325684,1461,, 2006-09-04 00:00:00-04:00,3.484499931335449,3.495500087738037,3.484499931335449,3.495500087738037,475,, 2006-09-05 00:00:00-04:00,3.484499931335449,3.6700000762939453,3.484499931335449,3.6510000228881836,1230,, 2006-09-06 00:00:00-04:00,3.6494998931884766,3.7100000381469727,3.640000104904175,3.7019999027252197,755,, 2006-09-07 00:00:00-04:00,3.6989998817443848,3.7060000896453857,3.6500000953674316,3.6654999256134033,496,, 2006-09-08 00:00:00-04:00,3.6760001182556152,3.6760001182556152,3.549999952316284,3.578000068664551,459,, 2006-09-11 00:00:00-04:00,3.5799999237060547,3.5875000953674316,3.4149999618530273,3.434000015258789,645,, 2006-09-12 00:00:00-04:00,3.424499988555908,3.4649999141693115,3.4149999618530273,3.390500068664551,834,, 2006-09-13 00:00:00-04:00,3.387500047683716,3.430000066757202,3.369999885559082,3.3924999237060547,683,, 2006-09-14 00:00:00-04:00,3.428999900817871,3.443000078201294,3.369999885559082,3.381999969482422,703,, 2006-09-15 00:00:00-04:00,3.371999979019165,3.380000114440918,3.2799999713897705,3.316499948501587,609,, 2006-09-18 00:00:00-04:00,3.3399999141693115,3.424999952316284,3.3125,3.4179999828338623,650,, 2006-09-19 00:00:00-04:00,3.384999990463257,3.4100000858306885,3.375,3.375499963760376,598,, 2006-09-20 00:00:00-04:00,3.2699999809265137,3.380000114440918,3.2699999809265137,3.369999885559082,968,, 2006-09-21 00:00:00-04:00,3.3924999237060547,3.421999931335449,3.3550000190734863,3.421999931335449,1463,, 2006-09-22 00:00:00-04:00,3.4784998893737793,3.4784998893737793,3.390000104904175,3.439500093460083,567,, 2006-09-25 00:00:00-04:00,3.378999948501587,3.444999933242798,3.3450000286102295,3.447499990463257,536,, 2006-09-26 00:00:00-04:00,3.450000047683716,3.490000009536743,3.442500114440918,3.4635000228881836,383,, 2006-09-27 00:00:00-04:00,3.4665000438690186,3.5,3.450000047683716,3.4755001068115234,563,, 2006-09-28 00:00:00-04:00,3.4700000286102295,3.4700000286102295,3.3949999809265137,3.4140000343322754,1129,, 2006-09-29 00:00:00-04:00,3.3949999809265137,3.4700000286102295,3.3949999809265137,3.4590001106262207,588,, 2006-10-02 00:00:00-04:00,3.4700000286102295,3.490000009536743,3.434000015258789,3.430500030517578,587,, 2006-10-03 00:00:00-04:00,3.4159998893737793,3.4549999237060547,3.2950000762939453,3.2864999771118164,406,, 2006-10-04 00:00:00-04:00,3.2764999866485596,3.299999952316284,3.200000047683716,3.197999954223633,357,, 2006-10-05 00:00:00-04:00,3.2950000762939453,3.2950000762939453,3.2950000762939453,3.299499988555908,500,, 2006-10-06 00:00:00-04:00,3.3299999237060547,3.3924999237060547,3.305000066757202,3.383500099182129,477,, 2006-10-09 00:00:00-04:00,3.4149999618530273,3.440000057220459,3.4000000953674316,3.4065001010894775,335,, 2006-10-10 00:00:00-04:00,3.375,3.375,3.359999895095825,3.372999906539917,346,, 2006-10-11 00:00:00-04:00,3.390000104904175,3.4100000858306885,3.390000104904175,3.4000000953674316,241,, 2006-10-12 00:00:00-04:00,3.369999885559082,3.369999885559082,3.3299999237060547,3.374000072479248,468,, 2006-10-13 00:00:00-04:00,3.424999952316284,3.424999952316284,3.3975000381469727,3.3984999656677246,313,, 2006-10-16 00:00:00-04:00,3.505000114440918,3.559999942779541,3.484999895095825,3.559999942779541,483,, 2006-10-17 00:00:00-04:00,3.5999999046325684,3.5250000953674316,3.4800000190734863,3.484999895095825,291,, 2006-10-18 00:00:00-04:00,3.4839999675750732,3.484999895095825,3.4570000171661377,3.4709999561309814,337,, 2006-10-19 00:00:00-04:00,3.4749999046325684,3.4749999046325684,3.4749999046325684,3.4885001182556152,315,, 2006-10-20 00:00:00-04:00,3.4885001182556152,3.490000009536743,3.440000057220459,3.444499969482422,341,, 2006-10-23 00:00:00-04:00,3.430000066757202,3.4800000190734863,3.4149999618530273,3.430000066757202,627,, 2006-10-24 00:00:00-04:00,3.380000114440918,3.384999990463257,3.3499999046325684,3.4014999866485596,260,, 2006-10-25 00:00:00-04:00,3.375,3.4000000953674316,3.359999895095825,3.388000011444092,272,, 2006-10-26 00:00:00-04:00,3.359999895095825,3.387500047683716,3.359999895095825,3.381999969482422,594,, 2006-10-27 00:00:00-04:00,3.378499984741211,3.4000000953674316,3.375,3.3910000324249268,626,, 2006-10-30 00:00:00-05:00,3.3949999809265137,3.3949999809265137,3.2799999713897705,3.3405001163482666,809,, 2006-10-31 00:00:00-05:00,3.3304998874664307,3.3499999046325684,3.3304998874664307,3.3359999656677246,398,, 2006-11-01 00:00:00-05:00,3.3359999656677246,3.3359999656677246,3.2300000190734863,3.2304999828338623,375,, 2006-11-02 00:00:00-05:00,3.25,3.2820000648498535,3.25,3.2839999198913574,367,, 2006-11-03 00:00:00-05:00,3.299999952316284,3.325000047683716,3.299999952316284,3.315500020980835,448,, 2006-11-06 00:00:00-05:00,3.2899999618530273,3.309999942779541,3.2899999618530273,3.3324999809265137,407,, 2006-11-07 00:00:00-05:00,3.4000000953674316,3.4000000953674316,3.3450000286102295,3.3454999923706055,352,, 2006-11-08 00:00:00-05:00,3.2955000400543213,3.2955000400543213,3.2249999046325684,3.2320001125335693,453,, 2006-11-09 00:00:00-05:00,3.2699999809265137,3.299999952316284,3.2699999809265137,3.2955000400543213,294,, 2006-11-10 00:00:00-05:00,3.194999933242798,3.194999933242798,3.072499990463257,3.077500104904175,346,, 2006-11-13 00:00:00-05:00,3.109999895095825,3.109999895095825,3.059999942779541,3.065000057220459,224,, 2006-11-14 00:00:00-05:00,3.069999933242798,3.1050000190734863,3.0399999618530273,3.0840001106262207,385,, 2006-11-15 00:00:00-05:00,3.059999942779541,3.0799999237060547,3.059999942779541,3.0875000953674316,322,, 2006-11-16 00:00:00-05:00,3.059999942779541,3.077500104904175,3.0360000133514404,3.0360000133514404,398,, 2006-11-17 00:00:00-05:00,3.0299999713897705,3.0450000762939453,3.0,3.052500009536743,282,, 2006-11-20 00:00:00-05:00,3.065000057220459,3.065000057220459,3.0299999713897705,3.0364999771118164,482,, 2006-11-21 00:00:00-05:00,3.0875000953674316,3.119999885559082,3.0875000953674316,3.1105000972747803,415,, 2006-11-22 00:00:00-05:00,3.1449999809265137,3.1449999809265137,3.0850000381469727,3.1059999465942383,394,, 2006-11-27 00:00:00-05:00,3.184999942779541,3.2074999809265137,3.1714999675750732,3.186000108718872,366,, 2006-11-28 00:00:00-05:00,3.186000108718872,3.186000108718872,3.119999885559082,3.135499954223633,4963,, 2006-11-29 00:00:00-05:00,3.1449999809265137,3.1619999408721924,3.0850000381469727,3.128000020980835,3738,, 2006-11-30 00:00:00-05:00,3.128999948501587,3.190000057220459,3.128499984741211,3.1714999675750732,2502,, 2006-12-01 00:00:00-05:00,3.1700000762939453,3.171999931335449,3.119999885559082,3.1470000743865967,813,, 2006-12-04 00:00:00-05:00,3.1505000591278076,3.1575000286102295,3.134500026702881,3.1570000648498535,1008,, 2006-12-05 00:00:00-05:00,3.1624999046325684,3.2699999809265137,3.1624999046325684,3.234499931335449,1271,, 2006-12-06 00:00:00-05:00,3.2274999618530273,3.2274999618530273,3.1494998931884766,3.1489999294281006,680,, 2006-12-07 00:00:00-05:00,3.1489999294281006,3.1575000286102295,3.0804998874664307,3.0940001010894775,1048,, 2006-12-08 00:00:00-05:00,3.109999895095825,3.122999906539917,3.0894999504089355,3.1070001125335693,750,, 2006-12-11 00:00:00-05:00,3.119499921798706,3.1449999809265137,3.1019999980926514,3.119999885559082,695,, 2006-12-12 00:00:00-05:00,3.130000114440918,3.130000114440918,3.0799999237060547,3.0845000743865967,791,, 2006-12-13 00:00:00-05:00,3.0824999809265137,3.0824999809265137,3.0250000953674316,3.0244998931884766,784,, 2006-12-14 00:00:00-05:00,3.0420000553131104,3.0810000896453857,3.0399999618530273,3.0450000762939453,649,, 2006-12-15 00:00:00-05:00,3.0274999141693115,3.0425000190734863,2.9800000190734863,3.003999948501587,535,, 2006-12-18 00:00:00-05:00,3.0299999713897705,3.0299999713897705,3.009999990463257,3.0169999599456787,470,, 2006-12-19 00:00:00-05:00,3.003000020980835,3.009999990463257,3.0,3.002500057220459,922,, 2006-12-20 00:00:00-05:00,2.9509999752044678,2.9649999141693115,2.936000108718872,2.939500093460083,952,, 2006-12-21 00:00:00-05:00,2.9000000953674316,2.9000000953674316,2.8450000286102295,2.8605000972747803,679,, 2006-12-22 00:00:00-05:00,2.8540000915527344,2.8540000915527344,2.8299999237060547,2.8299999237060547,679,, 2006-12-25 00:00:00-05:00,2.8540000915527344,2.8540000915527344,2.8299999237060547,2.8299999237060547,543,, 2006-12-26 00:00:00-05:00,2.8429999351501465,2.872999906539917,2.8299999237060547,2.8505001068115234,494,, 2006-12-27 00:00:00-05:00,2.875,2.880000114440918,2.8499999046325684,2.881999969482422,796,, 2006-12-28 00:00:00-05:00,2.880000114440918,2.885999917984009,2.871500015258789,2.880000114440918,997,, 2006-12-29 00:00:00-05:00,2.877000093460083,2.877000093460083,2.825000047683716,2.8540000915527344,997,, 2007-01-01 00:00:00-05:00,2.877000093460083,2.877000093460083,2.825000047683716,2.8540000915527344,997,, 2007-01-02 00:00:00-05:00,2.799999952316284,2.8540000915527344,2.7679998874664307,2.8540000915527344,466,, 2007-01-03 00:00:00-05:00,2.7795000076293945,2.7795000076293945,2.631999969482422,2.632499933242798,865,, 2007-01-04 00:00:00-05:00,2.5899999141693115,2.6050000190734863,2.5450000762939453,2.5885000228881836,695,, 2007-01-05 00:00:00-05:00,2.5899999141693115,2.5950000286102295,2.509999990463257,2.5225000381469727,499,, 2007-01-08 00:00:00-05:00,2.55649995803833,2.565000057220459,2.5199999809265137,2.5144999027252197,341,, 2007-01-09 00:00:00-05:00,2.509999990463257,2.5460000038146973,2.490000009536743,2.5420000553131104,314,, 2007-01-10 00:00:00-05:00,2.5425000190734863,2.6624999046325684,2.5425000190734863,2.6514999866485596,367,, 2007-01-11 00:00:00-05:00,2.680000066757202,2.680000066757202,2.634999990463257,2.6484999656677246,310,, 2007-01-12 00:00:00-05:00,2.624000072479248,2.630000114440918,2.5994999408721924,2.5929999351501465,370,, 2007-01-16 00:00:00-05:00,2.5850000381469727,2.5850000381469727,2.5299999713897705,2.565000057220459,387,, 2007-01-17 00:00:00-05:00,2.549999952316284,2.552999973297119,2.5199999809265137,2.555500030517578,534,, 2007-01-18 00:00:00-05:00,2.5,2.5199999809265137,2.484999895095825,2.4769999980926514,232,, 2007-01-19 00:00:00-05:00,2.4760000705718994,2.5199999809265137,2.4760000705718994,2.502000093460083,299,, 2007-01-22 00:00:00-05:00,2.5260000228881836,2.5260000228881836,2.494999885559082,2.5195000171661377,294,, 2007-01-23 00:00:00-05:00,2.559999942779541,2.5950000286102295,2.559999942779541,2.566499948501587,382,, 2007-01-24 00:00:00-05:00,2.5910000801086426,2.5910000801086426,2.565000057220459,2.5885000228881836,269,, 2007-01-25 00:00:00-05:00,2.6449999809265137,2.6500000953674316,2.628000020980835,2.6394999027252197,386,, 2007-01-26 00:00:00-05:00,2.609999895095825,2.618000030517578,2.5999999046325684,2.621500015258789,264,, 2007-01-29 00:00:00-05:00,2.5269999504089355,2.5269999504089355,2.5269999504089355,2.5285000801086426,1086,, 2007-01-30 00:00:00-05:00,2.5209999084472656,2.565000057220459,2.5209999084472656,2.549999952316284,795,, 2007-01-31 00:00:00-05:00,2.549999952316284,2.5850000381469727,2.549999952316284,2.5834999084472656,455,, 2007-02-01 00:00:00-05:00,2.557499885559082,2.5799999237060547,2.5220000743865967,2.5179998874664307,324,, 2007-02-02 00:00:00-05:00,2.42549991607666,2.4649999141693115,2.384999990463257,2.4100000858306885,530,, 2007-02-05 00:00:00-05:00,2.3989999294281006,2.422499895095825,2.3959999084472656,2.4045000076293945,387,, 2007-02-06 00:00:00-05:00,2.4739999771118164,2.4739999771118164,2.4739999771118164,2.484499931335449,285,, 2007-02-07 00:00:00-05:00,2.444999933242798,2.4649999141693115,2.422499895095825,2.440999984741211,394,, 2007-02-08 00:00:00-05:00,2.422499895095825,2.443000078201294,2.3884999752044678,2.438499927520752,433,, 2007-02-09 00:00:00-05:00,2.4719998836517334,2.515000104904175,2.4719998836517334,2.506500005722046,298,, 2007-02-12 00:00:00-05:00,2.4765000343322754,2.509999990463257,2.4765000343322754,2.4674999713897705,191,, 2007-02-13 00:00:00-05:00,2.5399999618530273,2.5905001163482666,2.5299999713897705,2.5769999027252197,525,, 2007-02-14 00:00:00-05:00,2.5789999961853027,2.5789999961853027,2.5789999961853027,2.569499969482422,224,, 2007-02-15 00:00:00-05:00,2.6524999141693115,2.6730000972747803,2.63700008392334,2.6579999923706055,235,, 2007-02-16 00:00:00-05:00,2.6524999141693115,2.6524999141693115,2.627000093460083,2.6384999752044678,235,, 2007-02-20 00:00:00-05:00,2.624000072479248,2.624000072479248,2.5950000286102295,2.5820000171661377,453,, 2007-02-21 00:00:00-05:00,2.572000026702881,2.6545000076293945,2.572000026702881,2.6510000228881836,281,, 2007-02-22 00:00:00-05:00,2.759500026702881,2.759500026702881,2.700000047683716,2.76200008392334,364,, 2007-02-23 00:00:00-05:00,2.8450000286102295,2.8450000286102295,2.8450000286102295,2.8364999294281006,137,, 2007-02-26 00:00:00-05:00,2.8499999046325684,2.875,2.8429999351501465,2.8524999618530273,7418,, 2007-02-27 00:00:00-05:00,2.8505001068115234,2.8505001068115234,2.7249999046325684,2.805000066757202,6859,, 2007-02-28 00:00:00-05:00,2.7209999561309814,2.7874999046325684,2.7019999027252197,2.7330000400543213,2418,, 2007-03-01 00:00:00-05:00,2.752000093460083,2.7750000953674316,2.7260000705718994,2.7365000247955322,903,, 2007-03-02 00:00:00-05:00,2.7300000190734863,2.751499891281128,2.6700000762939453,2.693000078201294,1188,, 2007-03-05 00:00:00-05:00,2.678499937057495,2.688999891281128,2.615000009536743,2.6579999923706055,594,, 2007-03-06 00:00:00-05:00,2.684499979019165,2.7304999828338623,2.684499979019165,2.7009999752044678,454,, 2007-03-07 00:00:00-05:00,2.7249999046325684,2.7894999980926514,2.7019999027252197,2.7720000743865967,1257,, 2007-03-08 00:00:00-05:00,2.7764999866485596,2.862499952316284,2.7764999866485596,2.825500011444092,437,, 2007-03-09 00:00:00-05:00,2.819999933242798,2.819999933242798,2.7750000953674316,2.7769999504089355,458,, 2007-03-12 00:00:00-04:00,2.76200008392334,2.8480000495910645,2.76200008392334,2.8440001010894775,454,, 2007-03-13 00:00:00-04:00,2.8550000190734863,2.8550000190734863,2.7925000190734863,2.82450008392334,1015,, 2007-03-14 00:00:00-04:00,2.814500093460083,2.8635001182556152,2.814500093460083,2.822000026702881,1436,, 2007-03-15 00:00:00-04:00,2.8399999141693115,2.984999895095825,2.8399999141693115,2.984999895095825,1113,, 2007-03-16 00:00:00-04:00,2.998500108718872,3.009999990463257,2.952500104904175,3.008500099182129,628,, 2007-03-19 00:00:00-04:00,3.005000114440918,3.0350000858306885,2.99399995803833,3.0174999237060547,460,, 2007-03-20 00:00:00-04:00,3.0174999237060547,3.058500051498413,3.0174999237060547,3.0309998989105225,688,, 2007-03-21 00:00:00-04:00,3.00600004196167,3.0390000343322754,3.003499984741211,3.0190000534057617,540,, 2007-03-22 00:00:00-04:00,3.0869998931884766,3.0869998931884766,3.065000057220459,3.067500114440918,654,, 2007-03-23 00:00:00-04:00,3.0999999046325684,3.109999895095825,3.069999933242798,3.069000005722046,378,, 2007-03-26 00:00:00-04:00,3.0850000381469727,3.134999990463257,3.0850000381469727,3.124500036239624,308,, 2007-03-27 00:00:00-04:00,3.1115000247955322,3.119999885559082,3.0374999046325684,3.052500009536743,634,, 2007-03-28 00:00:00-04:00,3.0299999713897705,3.061000108718872,3.0299999713897705,3.051500082015991,778,, 2007-03-29 00:00:00-04:00,3.0510001182556152,3.0899999141693115,3.0209999084472656,3.0764999389648438,612,, 2007-03-30 00:00:00-04:00,3.0834999084472656,3.1524999141693115,3.0834999084472656,3.1435000896453857,489,, 2007-04-02 00:00:00-04:00,3.119999885559082,3.180999994277954,3.1050000190734863,3.1740000247955322,371,, 2007-04-03 00:00:00-04:00,3.180000066757202,3.319000005722046,3.180000066757202,3.309499979019165,819,, 2007-04-04 00:00:00-04:00,3.305000066757202,3.390000104904175,3.2799999713897705,3.382499933242798,304,, 2007-04-05 00:00:00-04:00,3.3540000915527344,3.4100000858306885,3.3540000915527344,3.371000051498413,224,, 2007-04-09 00:00:00-04:00,3.4240000247955322,3.441999912261963,3.4200000762939453,3.496999979019165,201,, 2007-04-10 00:00:00-04:00,3.5244998931884766,3.5329999923706055,3.499500036239624,3.5169999599456787,314,, 2007-04-11 00:00:00-04:00,3.4860000610351562,3.6050000190734863,3.4860000610351562,3.575500011444092,330,, 2007-04-12 00:00:00-04:00,3.5439999103546143,3.5439999103546143,3.4749999046325684,3.493000030517578,225,, 2007-04-13 00:00:00-04:00,3.5290000438690186,3.5329999923706055,3.5174999237060547,3.5295000076293945,219,, 2007-04-16 00:00:00-04:00,3.5764999389648438,3.5769999027252197,3.5174999237060547,3.5309998989105225,184,, 2007-04-17 00:00:00-04:00,3.565000057220459,3.5999999046325684,3.5625,3.6740000247955322,165,, 2007-04-18 00:00:00-04:00,3.637500047683716,3.637500047683716,3.619999885559082,3.615000009536743,316,, 2007-04-19 00:00:00-04:00,3.5799999237060547,3.5999999046325684,3.5464999675750732,3.5840001106262207,162,, 2007-04-20 00:00:00-04:00,3.625,3.631999969482422,3.6050000190734863,3.6064999103546143,249,, 2007-04-23 00:00:00-04:00,3.6064999103546143,3.621000051498413,3.6064999103546143,3.630500078201294,200,, 2007-04-24 00:00:00-04:00,3.6110000610351562,3.617500066757202,3.5429999828338623,3.549999952316284,313,, 2007-04-25 00:00:00-04:00,3.5299999713897705,3.559999942779541,3.5299999713897705,3.5850000381469727,266,, 2007-04-26 00:00:00-04:00,3.572999954223633,3.5759999752044678,3.4800000190734863,3.486999988555908,9461,, 2007-04-27 00:00:00-04:00,3.4820001125335693,3.5439999103546143,3.434000015258789,3.5144999027252197,3364,, 2007-04-30 00:00:00-04:00,3.5144999027252197,3.572999954223633,3.503999948501587,3.5415000915527344,1425,, 2007-05-01 00:00:00-04:00,3.5185000896453857,3.635999917984009,3.51200008392334,3.615499973297119,1524,, 2007-05-02 00:00:00-04:00,3.634999990463257,3.635999917984009,3.5799999237060547,3.628499984741211,502,, 2007-05-03 00:00:00-04:00,3.6384999752044678,3.7249999046325684,3.624500036239624,3.7119998931884766,630,, 2007-05-04 00:00:00-04:00,3.7119998931884766,3.7950000762939453,3.7009999752044678,3.750499963760376,1059,, 2007-05-07 00:00:00-04:00,3.75,3.75,3.7049999237060547,3.7105000019073486,301,, 2007-05-08 00:00:00-04:00,3.7290000915527344,3.734999895095825,3.696500062942505,3.7155001163482666,309,, 2007-05-09 00:00:00-04:00,3.700000047683716,3.700000047683716,3.638000011444092,3.67549991607666,583,, 2007-05-10 00:00:00-04:00,3.621999979019165,3.621999979019165,3.563999891281128,3.563999891281128,622,, 2007-05-11 00:00:00-04:00,3.559999942779541,3.630000114440918,3.5399999618530273,3.6010000705718994,537,, 2007-05-14 00:00:00-04:00,3.6034998893737793,3.6034998893737793,3.4774999618530273,3.492000102996826,629,, 2007-05-15 00:00:00-04:00,3.4700000286102295,3.5390000343322754,3.4700000286102295,3.5334999561309814,683,, 2007-05-16 00:00:00-04:00,3.490000009536743,3.494499921798706,3.4195001125335693,3.4240000247955322,643,, 2007-05-17 00:00:00-04:00,3.4000000953674316,3.4000000953674316,3.259500026702881,3.309000015258789,527,, 2007-05-18 00:00:00-04:00,3.263000011444092,3.3324999809265137,3.259999990463257,3.3285000324249268,437,, 2007-05-21 00:00:00-04:00,3.3410000801086426,3.4100000858306885,3.3345000743865967,3.4059998989105225,369,, 2007-05-22 00:00:00-04:00,3.4040000438690186,3.4040000438690186,3.305000066757202,3.308500051498413,336,, 2007-05-23 00:00:00-04:00,3.311000108718872,3.321000099182129,3.2799999713897705,3.303999900817871,300,, 2007-05-24 00:00:00-04:00,3.309499979019165,3.3125,3.177500009536743,3.183500051498413,331,, 2007-05-25 00:00:00-04:00,3.242500066757202,3.3324999809265137,3.242500066757202,3.3269999027252197,381,, 2007-05-29 00:00:00-04:00,3.32450008392334,3.3289999961853027,3.2799999713897705,3.3259999752044678,404,, 2007-05-30 00:00:00-04:00,3.308000087738037,3.319499969482422,3.2750000953674316,3.305999994277954,587,, 2007-05-31 00:00:00-04:00,3.375,3.390500068664551,3.3499999046325684,3.3935000896453857,472,, 2007-06-01 00:00:00-04:00,3.4170000553131104,3.4170000553131104,3.377500057220459,3.4024999141693115,291,, 2007-06-04 00:00:00-04:00,3.4649999141693115,3.4839999675750732,3.4124999046325684,3.4655001163482666,265,, 2007-06-05 00:00:00-04:00,3.4719998836517334,3.4719998836517334,3.434999942779541,3.446500062942505,229,, 2007-06-06 00:00:00-04:00,3.4519999027252197,3.4519999027252197,3.370500087738037,3.3949999809265137,191,, 2007-06-07 00:00:00-04:00,3.359999895095825,3.4000000953674316,3.3499999046325684,3.377000093460083,263,, 2007-06-08 00:00:00-04:00,3.2699999809265137,3.2799999713897705,3.247999906539917,3.257999897003174,292,, 2007-06-11 00:00:00-04:00,3.3369998931884766,3.3499999046325684,3.316999912261963,3.3510000705718994,153,, 2007-06-12 00:00:00-04:00,3.2760000228881836,3.2850000858306885,3.265000104904175,3.2874999046325684,263,, 2007-06-13 00:00:00-04:00,3.2744998931884766,3.319999933242798,3.23799991607666,3.318000078201294,82,, 2007-06-14 00:00:00-04:00,3.390000104904175,3.428999900817871,3.375499963760376,3.3975000381469727,418,, 2007-06-15 00:00:00-04:00,3.4200000762939453,3.430000066757202,3.4200000762939453,3.4230000972747803,186,, 2007-06-18 00:00:00-04:00,3.4539999961853027,3.494999885559082,3.4149999618530273,3.4205000400543213,246,, 2007-06-19 00:00:00-04:00,3.3949999809265137,3.4049999713897705,3.38100004196167,3.3994998931884766,198,, 2007-06-20 00:00:00-04:00,3.4200000762939453,3.450000047683716,3.3984999656677246,3.447499990463257,207,, 2007-06-21 00:00:00-04:00,3.4175000190734863,3.433500051498413,3.380000114440918,3.4065001010894775,161,, 2007-06-22 00:00:00-04:00,3.4000000953674316,3.4024999141693115,3.384999990463257,3.385499954223633,243,, 2007-06-25 00:00:00-04:00,3.390000104904175,3.390000104904175,3.315500020980835,3.4019999504089355,313,, 2007-06-26 00:00:00-04:00,3.375999927520752,3.375999927520752,3.325000047683716,3.318000078201294,301,, 2007-06-27 00:00:00-04:00,3.307499885559082,3.365000009536743,3.302500009536743,3.3564999103546143,5854,, 2007-06-28 00:00:00-04:00,3.369999885559082,3.4605000019073486,3.3510000705718994,3.429500102996826,4074,, 2007-06-29 00:00:00-04:00,3.4240000247955322,3.4749999046325684,3.4240000247955322,3.4535000324249268,1730,, 2007-07-02 00:00:00-04:00,3.4535000324249268,3.5409998893737793,3.4535000324249268,3.5355000495910645,983,, 2007-07-03 00:00:00-04:00,3.5295000076293945,3.569499969482422,3.50600004196167,3.562999963760376,983,, 2007-07-05 00:00:00-04:00,3.5799999237060547,3.615000009536743,3.554500102996826,3.6085000038146973,1397,, 2007-07-06 00:00:00-04:00,3.6050000190734863,3.614000082015991,3.5799999237060547,3.6110000610351562,497,, 2007-07-09 00:00:00-04:00,3.619999885559082,3.683000087738037,3.619999885559082,3.6484999656677246,917,, 2007-07-10 00:00:00-04:00,3.6630001068115234,3.6630001068115234,3.5999999046325684,3.628499984741211,830,, 2007-07-11 00:00:00-04:00,3.6475000381469727,3.6559998989105225,3.627500057220459,3.6414999961853027,373,, 2007-07-12 00:00:00-04:00,3.625,3.6695001125335693,3.5915000438690186,3.6019999980926514,392,, 2007-07-13 00:00:00-04:00,3.615000009536743,3.628499984741211,3.559000015258789,3.615499973297119,434,, 2007-07-16 00:00:00-04:00,3.609999895095825,3.61299991607666,3.5799999237060547,3.5885000228881836,577,, 2007-07-17 00:00:00-04:00,3.571000099182129,3.5999999046325684,3.549999952316284,3.5850000381469727,568,, 2007-07-18 00:00:00-04:00,3.5785000324249268,3.615000009536743,3.566499948501587,3.609999895095825,681,, 2007-07-19 00:00:00-04:00,3.6559998989105225,3.7054998874664307,3.6559998989105225,3.7095000743865967,600,, 2007-07-20 00:00:00-04:00,3.7014999389648438,3.7715001106262207,3.7014999389648438,3.753999948501587,679,, 2007-07-23 00:00:00-04:00,3.7869999408721924,3.7869999408721924,3.674999952316284,3.690000057220459,685,, 2007-07-24 00:00:00-04:00,3.693000078201294,3.7235000133514404,3.630000114440918,3.6484999656677246,690,, 2007-07-25 00:00:00-04:00,3.625,3.625,3.549999952316284,3.570499897003174,821,, 2007-07-26 00:00:00-04:00,3.5850000381469727,3.5859999656677246,3.515000104904175,3.5285000801086426,858,, 2007-07-27 00:00:00-04:00,3.5415000915527344,3.565500020980835,3.51200008392334,3.5510001182556152,552,, 2007-07-30 00:00:00-04:00,3.561000108718872,3.5994999408721924,3.515000104904175,3.5920000076293945,331,, 2007-07-31 00:00:00-04:00,3.5910000801086426,3.6549999713897705,3.5910000801086426,3.6535000801086426,518,, 2007-08-01 00:00:00-04:00,3.614500045776367,3.614500045776367,3.556999921798706,3.5950000286102295,410,, 2007-08-02 00:00:00-04:00,3.5940001010894775,3.625,3.572999954223633,3.575000047683716,300,, 2007-08-03 00:00:00-04:00,3.571000099182129,3.571000099182129,3.4684998989105225,3.484499931335449,220,, 2007-08-06 00:00:00-04:00,3.4619998931884766,3.496999979019165,3.4549999237060547,3.4784998893737793,222,, 2007-08-07 00:00:00-04:00,3.493000030517578,3.5199999809265137,3.493000030517578,3.515500068664551,281,, 2007-08-08 00:00:00-04:00,3.4609999656677246,3.4674999713897705,3.4200000762939453,3.444999933242798,151,, 2007-08-09 00:00:00-04:00,3.4100000858306885,3.4100000858306885,3.3450000286102295,3.371999979019165,201,, 2007-08-10 00:00:00-04:00,3.3519999980926514,3.4200000762939453,3.309999942779541,3.3945000171661377,231,, 2007-08-13 00:00:00-04:00,3.440500020980835,3.490000009536743,3.440500020980835,3.4825000762939453,271,, 2007-08-14 00:00:00-04:00,3.4790000915527344,3.4800000190734863,3.4000000953674316,3.4119999408721924,299,, 2007-08-15 00:00:00-04:00,3.377500057220459,3.380000114440918,3.3389999866485596,3.374000072479248,259,, 2007-08-16 00:00:00-04:00,3.365000009536743,3.365000009536743,3.130000114440918,3.129499912261963,215,, 2007-08-17 00:00:00-04:00,3.17549991607666,3.2100000381469727,3.130000114440918,3.1565001010894775,150,, 2007-08-20 00:00:00-04:00,3.2130000591278076,3.2130000591278076,3.1700000762939453,3.1740000247955322,106,, 2007-08-21 00:00:00-04:00,3.188499927520752,3.188499927520752,3.140000104904175,3.1624999046325684,278,, 2007-08-22 00:00:00-04:00,3.240000009536743,3.240000009536743,3.2300000190734863,3.2269999980926514,186,, 2007-08-23 00:00:00-04:00,3.2899999618530273,3.2929999828338623,3.2894999980926514,3.2864999771118164,224,, 2007-08-24 00:00:00-04:00,3.2899999618530273,3.299999952316284,3.255000114440918,3.365000009536743,250,, 2007-08-27 00:00:00-04:00,3.3935000896453857,3.4549999237060547,3.38100004196167,3.384000062942505,179,, 2007-08-28 00:00:00-04:00,3.319999933242798,3.3499999046325684,3.317500114440918,3.3369998931884766,301,, 2007-08-29 00:00:00-04:00,3.299999952316284,3.365000009536743,3.2904999256134033,3.3450000286102295,5686,, 2007-08-30 00:00:00-04:00,3.3519999980926514,3.366499900817871,3.319999933242798,3.3534998893737793,3242,, 2007-08-31 00:00:00-04:00,3.367500066757202,3.424999952316284,3.366499900817871,3.4110000133514404,3242,, 2007-09-04 00:00:00-04:00,3.369999885559082,3.380000114440918,3.2820000648498535,3.322499990463257,1424,, 2007-09-05 00:00:00-04:00,3.311000108718872,3.3469998836517334,3.25,3.2790000438690186,1150,, 2007-09-06 00:00:00-04:00,3.2699999809265137,3.3359999656677246,3.25,3.315500020980835,444,, 2007-09-07 00:00:00-04:00,3.316499948501587,3.316499948501587,3.2149999141693115,3.259500026702881,771,, 2007-09-10 00:00:00-04:00,3.259999990463257,3.2864999771118164,3.2309999465942383,3.2639999389648438,365,, 2007-09-11 00:00:00-04:00,3.2899999618530273,3.4000000953674316,3.2899999618530273,3.3889999389648438,475,, 2007-09-12 00:00:00-04:00,3.3615000247955322,3.381999969482422,3.328000068664551,3.359499931335449,496,, 2007-09-13 00:00:00-04:00,3.3499999046325684,3.422499895095825,3.3450000286102295,3.3949999809265137,486,, 2007-09-14 00:00:00-04:00,3.4030001163482666,3.4570000171661377,3.38100004196167,3.3910000324249268,291,, 2007-09-17 00:00:00-04:00,3.430000066757202,3.432499885559082,3.4049999713897705,3.4175000190734863,415,, 2007-09-18 00:00:00-04:00,3.4089999198913574,3.505000114440918,3.4084999561309814,3.442500114440918,446,, 2007-09-19 00:00:00-04:00,3.5299999713897705,3.5910000801086426,3.5299999713897705,3.567500114440918,618,, 2007-09-20 00:00:00-04:00,3.551500082015991,3.5999999046325684,3.549999952316284,3.5739998817443848,532,, 2007-09-21 00:00:00-04:00,3.558000087738037,3.631500005722046,3.558000087738037,3.572499990463257,410,, 2007-09-24 00:00:00-04:00,3.6015000343322754,3.634999990463257,3.5999999046325684,3.627000093460083,263,, 2007-09-25 00:00:00-04:00,3.612499952316284,3.634999990463257,3.5850000381469727,3.6115000247955322,506,, 2007-09-26 00:00:00-04:00,3.6389999389648438,3.6394999027252197,3.5880000591278076,3.61299991607666,842,, 2007-09-27 00:00:00-04:00,3.6500000953674316,3.6579999923706055,3.630000114440918,3.635999917984009,409,, 2007-09-28 00:00:00-04:00,3.6679999828338623,3.6730000972747803,3.621500015258789,3.630500078201294,221,, 2007-10-01 00:00:00-04:00,3.6510000228881836,3.680999994277954,3.6500000953674316,3.680999994277954,131,, 2007-10-02 00:00:00-04:00,3.6605000495910645,3.7200000286102295,3.6519999504089355,3.700500011444092,159,, 2007-10-03 00:00:00-04:00,3.7309999465942383,3.755000114440918,3.7274999618530273,3.749500036239624,528,, 2007-10-04 00:00:00-04:00,3.740000009536743,3.740000009536743,3.688999891281128,3.7149999141693115,445,, 2007-10-05 00:00:00-04:00,3.7090001106262207,3.7284998893737793,3.7009999752044678,3.696500062942505,615,, 2007-10-08 00:00:00-04:00,3.694999933242798,3.694999933242798,3.569499969482422,3.5929999351501465,203,, 2007-10-09 00:00:00-04:00,3.6110000610351562,3.6489999294281006,3.5924999713897705,3.6010000705718994,171,, 2007-10-10 00:00:00-04:00,3.615499973297119,3.7074999809265137,3.615499973297119,3.6760001182556152,171,, 2007-10-11 00:00:00-04:00,3.6760001182556152,3.7090001106262207,3.630000114440918,3.6489999294281006,205,, 2007-10-12 00:00:00-04:00,3.630000114440918,3.6654999256134033,3.625,3.630500078201294,309,, 2007-10-15 00:00:00-04:00,3.6594998836517334,3.6700000762939453,3.6594998836517334,3.6635000705718994,137,, 2007-10-16 00:00:00-04:00,3.6449999809265137,3.6449999809265137,3.5980000495910645,3.624000072479248,251,, 2007-10-17 00:00:00-04:00,3.5759999752044678,3.5999999046325684,3.5759999752044678,3.5845000743865967,141,, 2007-10-18 00:00:00-04:00,3.5429999828338623,3.5429999828338623,3.5399999618530273,3.5334999561309814,224,, 2007-10-19 00:00:00-04:00,3.549999952316284,3.549999952316284,3.5199999809265137,3.547499895095825,162,, 2007-10-22 00:00:00-04:00,3.4590001106262207,3.487499952316284,3.4590001106262207,3.4779999256134033,153,, 2007-10-23 00:00:00-04:00,3.5114998817443848,3.5114998817443848,3.5,3.505000114440918,152,, 2007-10-24 00:00:00-04:00,3.4700000286102295,3.4700000286102295,3.443000078201294,3.4509999752044678,151,, 2007-10-25 00:00:00-04:00,3.4800000190734863,3.4800000190734863,3.4800000190734863,3.4800000190734863,150,, 2007-10-26 00:00:00-04:00,3.5334999561309814,3.5429999828338623,3.5164999961853027,3.5295000076293945,214,, 2007-10-29 00:00:00-04:00,3.5299999713897705,3.5299999713897705,3.509999990463257,3.513000011444092,593,, 2007-10-30 00:00:00-04:00,3.4609999656677246,3.4814999103546143,3.434499979019165,3.4744999408721924,340,, 2007-10-31 00:00:00-04:00,3.4679999351501465,3.503499984741211,3.4535000324249268,3.4679999351501465,253,, 2007-11-01 00:00:00-04:00,3.4509999752044678,3.452500104904175,3.3499999046325684,3.3559999465942383,252,, 2007-11-02 00:00:00-04:00,3.3559999465942383,3.365499973297119,3.303499937057495,3.317500114440918,297,, 2007-11-05 00:00:00-05:00,3.299999952316284,3.3239998817443848,3.2950000762939453,3.2939999103546143,252,, 2007-11-06 00:00:00-05:00,3.3289999961853027,3.3440001010894775,3.3289999961853027,3.3324999809265137,279,, 2007-11-07 00:00:00-05:00,3.2950000762939453,3.299999952316284,3.25,3.250999927520752,194,, 2007-11-08 00:00:00-05:00,3.243000030517578,3.243000030517578,3.1875,3.197000026702881,228,, 2007-11-09 00:00:00-05:00,3.1470000743865967,3.1484999656677246,3.125,3.1424999237060547,290,, 2007-11-12 00:00:00-05:00,3.0799999237060547,3.121500015258789,3.059000015258789,3.1050000190734863,214,, 2007-11-13 00:00:00-05:00,3.0804998874664307,3.121999979019165,3.0804998874664307,3.1019999980926514,167,, 2007-11-14 00:00:00-05:00,3.1594998836517334,3.2725000381469727,3.1594998836517334,3.301500082015991,224,, 2007-11-15 00:00:00-05:00,3.134999990463257,3.1435000896453857,3.0829999446868896,3.0820000171661377,139,, 2007-11-16 00:00:00-05:00,3.0929999351501465,3.1630001068115234,3.0899999141693115,3.1559998989105225,232,, 2007-11-19 00:00:00-05:00,3.119999885559082,3.1435000896453857,2.9809999465942383,2.9804999828338623,206,, 2007-11-20 00:00:00-05:00,2.993499994277954,3.0434999465942383,2.993499994277954,3.0255000591278076,175,, 2007-11-21 00:00:00-05:00,3.009999990463257,3.009999990463257,2.882499933242798,2.88700008392334,175,, 2007-11-23 00:00:00-05:00,2.9600000381469727,2.9600000381469727,2.9600000381469727,2.984999895095825,203,, 2007-11-26 00:00:00-05:00,3.0309998989105225,3.0309998989105225,2.9730000495910645,3.0190000534057617,284,, 2007-11-27 00:00:00-05:00,2.9600000381469727,2.9790000915527344,2.9574999809265137,2.9584999084472656,625,, 2007-11-28 00:00:00-05:00,2.9739999771118164,2.9860000610351562,2.9739999771118164,3.000999927520752,6727,, 2007-11-29 00:00:00-05:00,3.005000114440918,3.112499952316284,3.005000114440918,3.063499927520752,3804,, 2007-11-30 00:00:00-05:00,3.063499927520752,3.1640000343322754,3.062000036239624,3.1570000648498535,1530,, 2007-12-03 00:00:00-05:00,3.1500000953674316,3.1500000953674316,3.0409998893737793,3.061000108718872,1856,, 2007-12-04 00:00:00-05:00,3.046999931335449,3.063499927520752,2.9709999561309814,2.997999906539917,1020,, 2007-12-05 00:00:00-05:00,3.0339999198913574,3.055000066757202,2.9700000286102295,3.0160000324249268,1398,, 2007-12-06 00:00:00-05:00,3.0399999618530273,3.055000066757202,2.990999937057495,3.0185000896453857,752,, 2007-12-07 00:00:00-05:00,3.0364999771118164,3.121999979019165,3.0350000858306885,3.0945000648498535,595,, 2007-12-10 00:00:00-05:00,3.0999999046325684,3.0999999046325684,3.049499988555908,3.061000108718872,732,, 2007-12-11 00:00:00-05:00,3.052500009536743,3.066999912261963,2.996000051498413,3.057499885559082,611,, 2007-12-12 00:00:00-05:00,3.0,3.0339999198913574,2.950000047683716,3.0160000324249268,492,, 2007-12-13 00:00:00-05:00,2.995500087738037,2.995500087738037,2.9200000762939453,2.939500093460083,500,, 2007-12-14 00:00:00-05:00,2.9570000171661377,2.9570000171661377,2.9100000858306885,2.936500072479248,441,, 2007-12-17 00:00:00-05:00,2.9509999752044678,2.9509999752044678,2.8499999046325684,2.872999906539917,537,, 2007-12-18 00:00:00-05:00,2.859999895095825,2.8984999656677246,2.859999895095825,2.869999885559082,299,, 2007-12-19 00:00:00-05:00,2.9054999351501465,2.950500011444092,2.9054999351501465,2.945499897003174,387,, 2007-12-20 00:00:00-05:00,2.9744999408721924,3.002500057220459,2.944999933242798,2.9584999084472656,539,, 2007-12-21 00:00:00-05:00,3.064500093460083,3.0999999046325684,3.064500093460083,3.0934998989105225,446,, 2007-12-24 00:00:00-05:00,3.183500051498413,3.194999933242798,3.1424999237060547,3.1470000743865967,341,, 2007-12-26 00:00:00-05:00,3.184000015258789,3.190999984741211,3.1545000076293945,3.1549999713897705,419,, 2007-12-27 00:00:00-05:00,3.1670000553131104,3.1670000553131104,3.1050000190734863,3.1050000190734863,349,, 2007-12-28 00:00:00-05:00,3.1019999980926514,3.1019999980926514,3.059999942779541,3.057499885559082,299,, 2007-12-31 00:00:00-05:00,3.049999952316284,3.049999952316284,3.0185000896453857,3.0304999351501465,230,, 2008-01-02 00:00:00-05:00,3.05049991607666,3.066999912261963,3.0390000343322754,3.05049991607666,279,, 2008-01-03 00:00:00-05:00,3.05049991607666,3.1649999618530273,3.05049991607666,3.1730000972747803,250,, 2008-01-04 00:00:00-05:00,3.191999912261963,3.2139999866485596,3.112499952316284,3.1414999961853027,205,, 2008-01-07 00:00:00-05:00,3.1470000743865967,3.1500000953674316,3.119999885559082,3.125,202,, 2008-01-08 00:00:00-05:00,3.140000104904175,3.2939999103546143,3.140000104904175,3.2734999656677246,261,, 2008-01-09 00:00:00-05:00,3.3310000896453857,3.3310000896453857,3.257999897003174,3.2644999027252197,198,, 2008-01-10 00:00:00-05:00,3.2049999237060547,3.2614998817443848,3.2035000324249268,3.260999917984009,180,, 2008-01-11 00:00:00-05:00,3.2634999752044678,3.2780001163482666,3.240000009536743,3.2834999561309814,316,, 2008-01-14 00:00:00-05:00,3.3289999961853027,3.3304998874664307,3.296999931335449,3.316999912261963,235,, 2008-01-15 00:00:00-05:00,3.25600004196167,3.2685000896453857,3.180000066757202,3.2200000286102295,266,, 2008-01-16 00:00:00-05:00,3.184499979019165,3.184499979019165,3.1619999408721924,3.1614999771118164,209,, 2008-01-17 00:00:00-05:00,3.190500020980835,3.2274999618530273,3.1389999389648438,3.1705000400543213,178,, 2008-01-18 00:00:00-05:00,3.140000104904175,3.200000047683716,3.140000104904175,3.2244999408721924,166,, 2008-01-22 00:00:00-05:00,3.242500066757202,3.242500066757202,3.071500062942505,3.188999891281128,212,, 2008-01-23 00:00:00-05:00,3.0869998931884766,3.140000104904175,3.056999921798706,3.063499927520752,350,, 2008-01-24 00:00:00-05:00,3.180000066757202,3.180000066757202,3.1649999618530273,3.1649999618530273,320,, 2008-01-25 00:00:00-05:00,3.2100000381469727,3.2100000381469727,3.1640000343322754,3.1760001182556152,257,, 2008-01-28 00:00:00-05:00,3.122999906539917,3.182499885559082,3.122999906539917,3.181999921798706,203,, 2008-01-29 00:00:00-05:00,3.256500005722046,3.2899999618530273,3.256500005722046,3.2890000343322754,337,, 2008-01-30 00:00:00-05:00,3.2799999713897705,3.2799999713897705,3.2139999866485596,3.2160000801086426,300,, 2008-01-31 00:00:00-05:00,3.2170000076293945,3.302000045776367,3.2170000076293945,3.2894999980926514,215,, 2008-02-01 00:00:00-05:00,3.3239998817443848,3.32450008392334,3.244999885559082,3.260499954223633,296,, 2008-02-04 00:00:00-05:00,3.2780001163482666,3.2955000400543213,3.2634999752044678,3.2880001068115234,165,, 2008-02-05 00:00:00-05:00,3.247499942779541,3.247499942779541,3.180000066757202,3.2035000324249268,368,, 2008-02-06 00:00:00-05:00,3.190000057220459,3.3125,3.190000057220459,3.307499885559082,252,, 2008-02-07 00:00:00-05:00,3.3499999046325684,3.443000078201294,3.2899999618530273,3.447999954223633,209,, 2008-02-08 00:00:00-05:00,3.490499973297119,3.552000045776367,3.4760000705718994,3.5344998836517334,272,, 2008-02-11 00:00:00-05:00,3.5899999141693115,3.5899999141693115,3.5415000915527344,3.553499937057495,298,, 2008-02-12 00:00:00-05:00,3.565999984741211,3.572000026702881,3.5360000133514404,3.555000066757202,170,, 2008-02-13 00:00:00-05:00,3.5425000190734863,3.5425000190734863,3.489000082015991,3.5255000591278076,208,, 2008-02-14 00:00:00-05:00,3.512500047683716,3.5230000019073486,3.4755001068115234,3.48799991607666,173,, 2008-02-15 00:00:00-05:00,3.557499885559082,3.557499885559082,3.505500078201294,3.5209999084472656,173,, 2008-02-19 00:00:00-05:00,3.621000051498413,3.7290000915527344,3.615000009536743,3.7249999046325684,202,, 2008-02-20 00:00:00-05:00,3.682499885559082,3.7049999237060547,3.682499885559082,3.7054998874664307,234,, 2008-02-21 00:00:00-05:00,3.7320001125335693,3.8125,3.7320001125335693,3.810499906539917,146,, 2008-02-22 00:00:00-05:00,3.7844998836517334,3.7869999408721924,3.7844998836517334,3.7869999408721924,180,, 2008-02-25 00:00:00-05:00,3.74399995803833,3.759999990463257,3.694999933242798,3.741499900817871,204,, 2008-02-26 00:00:00-05:00,3.7304999828338623,3.799999952316284,3.7149999141693115,3.7809998989105225,179,, 2008-02-27 00:00:00-05:00,3.7980000972747803,3.861999988555908,3.7950000762939453,3.8399999141693115,5321,, 2008-02-28 00:00:00-05:00,3.8399999141693115,3.8965001106262207,3.812999963760376,3.8635001182556152,4873,, 2008-02-29 00:00:00-05:00,3.8610000610351562,3.880000114440918,3.7960000038146973,3.8519999980926514,1865,, 2008-03-03 00:00:00-05:00,3.8399999141693115,3.9700000286102295,3.8399999141693115,3.930999994277954,1407,, 2008-03-04 00:00:00-05:00,3.943000078201294,3.943000078201294,3.809000015258789,3.8269999027252197,787,, 2008-03-05 00:00:00-05:00,3.825000047683716,3.9865000247955322,3.7980000972747803,3.989500045776367,623,, 2008-03-06 00:00:00-05:00,3.99399995803833,4.015500068664551,3.862499952316284,3.9144999980926514,515,, 2008-03-07 00:00:00-05:00,3.9544999599456787,3.9560000896453857,3.878000020980835,3.931999921798706,685,, 2008-03-10 00:00:00-04:00,3.8965001106262207,3.8980000019073486,3.7799999713897705,3.808500051498413,457,, 2008-03-11 00:00:00-04:00,3.7899999618530273,3.8935000896453857,3.7804999351501465,3.7990000247955322,465,, 2008-03-12 00:00:00-04:00,3.796999931335449,3.8519999980926514,3.7750000953674316,3.8515000343322754,462,, 2008-03-13 00:00:00-04:00,3.825000047683716,3.86899995803833,3.816499948501587,3.8399999141693115,431,, 2008-03-14 00:00:00-04:00,3.819999933242798,3.9100000858306885,3.815000057220459,3.8469998836517334,437,, 2008-03-17 00:00:00-04:00,3.890000104904175,3.890000104904175,3.688999891281128,3.7119998931884766,639,, 2008-03-18 00:00:00-04:00,3.75,3.7790000438690186,3.6989998817443848,3.7704999446868896,557,, 2008-03-19 00:00:00-04:00,3.7764999866485596,3.7764999866485596,3.6500000953674316,3.6594998836517334,426,, 2008-03-20 00:00:00-04:00,3.634000062942505,3.634000062942505,3.496500015258789,3.6110000610351562,500,, 2008-03-24 00:00:00-04:00,3.612499952316284,3.684000015258789,3.5789999961853027,3.6549999713897705,284,, 2008-03-25 00:00:00-04:00,3.680000066757202,3.7244999408721924,3.680000066757202,3.69950008392334,492,, 2008-03-26 00:00:00-04:00,3.7200000286102295,3.7699999809265137,3.7200000286102295,3.750999927520752,576,, 2008-03-27 00:00:00-04:00,3.755000114440918,3.9200000762939453,3.755000114440918,3.9035000801086426,555,, 2008-03-28 00:00:00-04:00,3.884500026702881,3.934000015258789,3.825500011444092,3.8559999465942383,287,, 2008-03-31 00:00:00-04:00,3.8345000743865967,3.8884999752044678,3.8304998874664307,3.8635001182556152,414,, 2008-04-01 00:00:00-04:00,3.8345000743865967,3.8415000438690186,3.753999948501587,3.8259999752044678,291,, 2008-04-02 00:00:00-04:00,3.805000066757202,3.8975000381469727,3.7950000762939453,3.8884999752044678,328,, 2008-04-03 00:00:00-04:00,3.867000102996826,3.940000057220459,3.867000102996826,3.9240000247955322,212,, 2008-04-04 00:00:00-04:00,3.8965001106262207,3.9784998893737793,3.8965001106262207,3.9784998893737793,172,, 2008-04-07 00:00:00-04:00,4.0,4.002500057220459,3.9600000381469727,3.994499921798706,163,, 2008-04-08 00:00:00-04:00,4.0,3.93149995803833,3.883500099182129,3.9089999198913574,341,, 2008-04-09 00:00:00-04:00,3.8949999809265137,4.027500152587891,3.8949999809265137,4.0279998779296875,191,, 2008-04-10 00:00:00-04:00,3.990000009536743,4.010000228881836,3.940000057220459,3.9539999961853027,226,, 2008-04-11 00:00:00-04:00,3.990000009536743,3.999000072479248,3.9549999237060547,3.9744999408721924,160,, 2008-04-14 00:00:00-04:00,3.9000000953674316,3.924999952316284,3.8864998817443848,3.926500082015991,153,, 2008-04-15 00:00:00-04:00,3.9000000953674316,3.934999942779541,3.869999885559082,3.8910000324249268,266,, 2008-04-16 00:00:00-04:00,3.947499990463257,4.020500183105469,3.947499990463257,3.98799991607666,131,, 2008-04-17 00:00:00-04:00,3.947499990463257,4.03249979019165,3.937999963760376,3.941999912261963,168,, 2008-04-18 00:00:00-04:00,3.939500093460083,3.939500093460083,3.8580000400543213,3.9195001125335693,131,, 2008-04-21 00:00:00-04:00,3.9230000972747803,3.924999952316284,3.8924999237060547,3.8980000019073486,200,, 2008-04-22 00:00:00-04:00,3.950000047683716,4.010000228881836,3.950000047683716,4.005499839782715,206,, 2008-04-23 00:00:00-04:00,3.9769999980926514,3.9769999980926514,3.933000087738037,3.947000026702881,181,, 2008-04-24 00:00:00-04:00,3.9600000381469727,3.9600000381469727,3.8924999237060547,3.8949999809265137,149,, 2008-04-25 00:00:00-04:00,3.880000114440918,3.9619998931884766,3.865000009536743,3.9595000743865967,167,, 2008-04-28 00:00:00-04:00,3.9790000915527344,3.987499952316284,3.9590001106262207,3.9839999675750732,7249,, 2008-04-29 00:00:00-04:00,3.9260001182556152,3.934000015258789,3.859999895095825,3.8994998931884766,4577,, 2008-04-30 00:00:00-04:00,3.9059998989105225,3.9549999237060547,3.871000051498413,3.934000015258789,2086,, 2008-05-01 00:00:00-04:00,3.933000087738037,3.9590001106262207,3.7109999656677246,3.7255001068115234,1871,, 2008-05-02 00:00:00-04:00,3.759999990463257,3.88700008392334,3.740000009536743,3.8580000400543213,610,, 2008-05-05 00:00:00-04:00,3.875499963760376,4.272500038146973,3.8575000762939453,3.9784998893737793,1106,, 2008-05-06 00:00:00-04:00,3.934000015258789,3.9584999084472656,3.865999937057495,3.9124999046325684,647,, 2008-05-07 00:00:00-04:00,3.9035000801086426,3.9035000801086426,3.8519999980926514,3.86299991607666,295,, 2008-05-08 00:00:00-04:00,3.859499931335449,3.859499931335449,3.7899999618530273,3.820499897003174,422,, 2008-05-09 00:00:00-04:00,3.818000078201294,3.818000078201294,3.7149999141693115,3.753499984741211,689,, 2008-05-12 00:00:00-04:00,3.75,3.7929999828338623,3.7200000286102295,3.7839999198913574,684,, 2008-05-13 00:00:00-04:00,3.7739999294281006,3.7980000972747803,3.759999990463257,3.765000104904175,652,, 2008-05-14 00:00:00-04:00,3.744999885559082,3.745500087738037,3.7035000324249268,3.7070000171661377,397,, 2008-05-15 00:00:00-04:00,3.7074999809265137,3.7850000858306885,3.7074999809265137,3.760999917984009,508,, 2008-05-16 00:00:00-04:00,3.763000011444092,3.872999906539917,3.763000011444092,3.8464999198913574,606,, 2008-05-19 00:00:00-04:00,3.81850004196167,3.8464999198913574,3.7785000801086426,3.7955000400543213,298,, 2008-05-20 00:00:00-04:00,3.7955000400543213,3.805000066757202,3.759999990463257,3.7904999256134033,620,, 2008-05-21 00:00:00-04:00,3.765000104904175,3.7709999084472656,3.734499931335449,3.753499984741211,642,, 2008-05-22 00:00:00-04:00,3.7669999599456787,3.7750000953674316,3.67549991607666,3.7225000858306885,518,, 2008-05-23 00:00:00-04:00,3.7149999141693115,3.7644999027252197,3.691999912261963,3.755000114440918,518,, 2008-05-27 00:00:00-04:00,3.7279999256134033,3.752000093460083,3.7100000381469727,3.740999937057495,483,, 2008-05-28 00:00:00-04:00,3.7300000190734863,3.734999895095825,3.6649999618530273,3.7284998893737793,1015,, 2008-05-29 00:00:00-04:00,3.6600000858306885,3.6600000858306885,3.572499990463257,3.569000005722046,862,, 2008-05-30 00:00:00-04:00,3.5815000534057617,3.630000114440918,3.5789999961853027,3.628000020980835,447,, 2008-06-02 00:00:00-04:00,3.565000057220459,3.615999937057495,3.565000057220459,3.6089999675750732,196,, 2008-06-03 00:00:00-04:00,3.6010000705718994,3.6040000915527344,3.571500062942505,3.5859999656677246,327,, 2008-06-04 00:00:00-04:00,3.5759999752044678,3.5820000171661377,3.549999952316284,3.552999973297119,234,, 2008-06-05 00:00:00-04:00,3.549999952316284,3.5845000743865967,3.5315001010894775,3.552999973297119,408,, 2008-06-06 00:00:00-04:00,3.634500026702881,3.6675000190734863,3.621999979019165,3.624000072479248,202,, 2008-06-09 00:00:00-04:00,3.615000009536743,3.615999937057495,3.6029999256134033,3.6115000247955322,436,, 2008-06-10 00:00:00-04:00,3.5785000324249268,3.5899999141693115,3.549999952316284,3.556999921798706,370,, 2008-06-11 00:00:00-04:00,3.563499927520752,3.5840001106262207,3.563499927520752,3.575500011444092,285,, 2008-06-12 00:00:00-04:00,3.5344998836517334,3.5445001125335693,3.509999990463257,3.5325000286102295,228,, 2008-06-13 00:00:00-04:00,3.549999952316284,3.61899995803833,3.5374999046325684,3.5940001010894775,267,, 2008-06-16 00:00:00-04:00,3.6034998893737793,3.7149999141693115,3.6034998893737793,3.679500102996826,198,, 2008-06-17 00:00:00-04:00,3.6454999446868896,3.677500009536743,3.6454999446868896,3.6584999561309814,138,, 2008-06-18 00:00:00-04:00,3.681999921798706,3.751499891281128,3.681999921798706,3.745500087738037,294,, 2008-06-19 00:00:00-04:00,3.7325000762939453,3.8125,3.7325000762939453,3.7774999141693115,272,, 2008-06-20 00:00:00-04:00,3.8375000953674316,3.8380000591278076,3.822000026702881,3.8320000171661377,175,, 2008-06-23 00:00:00-04:00,3.7890000343322754,3.812999963760376,3.7890000343322754,3.813999891281128,248,, 2008-06-24 00:00:00-04:00,3.7799999713897705,3.7874999046325684,3.7679998874664307,3.7934999465942383,275,, 2008-06-25 00:00:00-04:00,3.822999954223633,3.822999954223633,3.765000104904175,3.7855000495910645,345,, 2008-06-26 00:00:00-04:00,3.809999942779541,3.8610000610351562,3.809999942779541,3.823499917984009,6178,, 2008-06-27 00:00:00-04:00,3.817500114440918,3.890000104904175,3.809999942779541,3.884000062942505,4940,, 2008-06-30 00:00:00-04:00,3.875999927520752,3.9189999103546143,3.8445000648498535,3.8954999446868896,2095,, 2008-07-01 00:00:00-04:00,3.882499933242798,3.933500051498413,3.882499933242798,3.922499895095825,879,, 2008-07-02 00:00:00-04:00,3.934499979019165,4.082499980926514,3.8919999599456787,4.077499866485596,1201,, 2008-07-03 00:00:00-04:00,4.03000020980835,4.048999786376953,3.943000078201294,3.9630000591278076,1201,, 2008-07-07 00:00:00-04:00,3.871500015258789,3.883500099182129,3.819000005722046,3.865000009536743,631,, 2008-07-08 00:00:00-04:00,3.862499952316284,3.862499952316284,3.700000047683716,3.7125000953674316,840,, 2008-07-09 00:00:00-04:00,3.747999906539917,3.7639999389648438,3.6600000858306885,3.755000114440918,417,, 2008-07-10 00:00:00-04:00,3.7049999237060547,3.804500102996826,3.700000047683716,3.7335000038146973,403,, 2008-07-11 00:00:00-04:00,3.7774999141693115,3.7869999408721924,3.740000009536743,3.755500078201294,359,, 2008-07-14 00:00:00-04:00,3.7709999084472656,3.7899999618530273,3.759999990463257,3.7695000171661377,242,, 2008-07-15 00:00:00-04:00,3.759999990463257,3.7679998874664307,3.690000057220459,3.7219998836517334,557,, 2008-07-16 00:00:00-04:00,3.7135000228881836,3.7135000228881836,3.6600000858306885,3.677000045776367,491,, 2008-07-17 00:00:00-04:00,3.7014999389648438,3.750499963760376,3.686500072479248,3.734999895095825,300,, 2008-07-18 00:00:00-04:00,3.690000057220459,3.703000068664551,3.6700000762939453,3.686500072479248,494,, 2008-07-21 00:00:00-04:00,3.700000047683716,3.7200000286102295,3.700000047683716,3.7100000381469727,377,, 2008-07-22 00:00:00-04:00,3.759999990463257,3.759999990463257,3.7039999961853027,3.7355000972747803,410,, 2008-07-23 00:00:00-04:00,3.7060000896453857,3.7295000553131104,3.681999921798706,3.7165000438690186,532,, 2008-07-24 00:00:00-04:00,3.690000057220459,3.690999984741211,3.6519999504089355,3.677000045776367,384,, 2008-07-25 00:00:00-04:00,3.691499948501587,3.7100000381469727,3.6700000762939453,3.7039999961853027,283,, 2008-07-28 00:00:00-04:00,3.700000047683716,3.7160000801086426,3.690000057220459,3.7095000743865967,215,, 2008-07-29 00:00:00-04:00,3.6649999618530273,3.682499885559082,3.6514999866485596,3.683500051498413,312,, 2008-07-30 00:00:00-04:00,3.635499954223633,3.7899999618530273,3.5894999504089355,3.679500102996826,479,, 2008-07-31 00:00:00-04:00,3.687999963760376,3.7249999046325684,3.687999963760376,3.7165000438690186,305,, 2008-08-01 00:00:00-04:00,3.619999885559082,3.6619999408721924,3.5899999141693115,3.628499984741211,275,, 2008-08-04 00:00:00-04:00,3.609999895095825,3.609999895095825,3.4825000762939453,3.487499952316284,206,, 2008-08-05 00:00:00-04:00,3.4700000286102295,3.491499900817871,3.430999994277954,3.4570000171661377,220,, 2008-08-06 00:00:00-04:00,3.4769999980926514,3.509500026702881,3.4630000591278076,3.4630000591278076,186,, 2008-08-07 00:00:00-04:00,3.496500015258789,3.515000104904175,3.452500104904175,3.4579999446868896,168,, 2008-08-08 00:00:00-04:00,3.4579999446868896,3.4579999446868896,3.367000102996826,3.4005000591278076,157,, 2008-08-11 00:00:00-04:00,3.359999895095825,3.4005000591278076,3.359999895095825,3.3589999675750732,170,, 2008-08-12 00:00:00-04:00,3.328000068664551,3.3480000495910645,3.236999988555908,3.234999895095825,279,, 2008-08-13 00:00:00-04:00,3.302000045776367,3.379499912261963,3.2894999980926514,3.367000102996826,223,, 2008-08-14 00:00:00-04:00,3.4000000953674316,3.426500082015991,3.325000047683716,3.322999954223633,180,, 2008-08-15 00:00:00-04:00,3.2950000762939453,3.361999988555908,3.2950000762939453,3.3424999713897705,149,, 2008-08-18 00:00:00-04:00,3.369499921798706,3.371500015258789,3.3359999656677246,3.3550000190734863,137,, 2008-08-19 00:00:00-04:00,3.3580000400543213,3.4519999027252197,3.3499999046325684,3.447499990463257,165,, 2008-08-20 00:00:00-04:00,3.4719998836517334,3.5234999656677246,3.4100000858306885,3.4100000858306885,171,, 2008-08-21 00:00:00-04:00,3.5114998817443848,3.5799999237060547,3.509999990463257,3.561000108718872,140,, 2008-08-22 00:00:00-04:00,3.51200008392334,3.5160000324249268,3.4860000610351562,3.508500099182129,147,, 2008-08-25 00:00:00-04:00,3.5399999618530273,3.5409998893737793,3.5250000953674316,3.5190000534057617,125,, 2008-08-26 00:00:00-04:00,3.4825000762939453,3.502500057220459,3.438999891281128,3.4784998893737793,115,, 2008-08-27 00:00:00-04:00,3.5239999294281006,3.5399999618530273,3.509999990463257,3.507499933242798,11010,, 2008-08-28 00:00:00-04:00,3.4709999561309814,3.494999885559082,3.4100000858306885,3.427000045776367,6556,, 2008-08-29 00:00:00-04:00,3.43149995803833,3.435499906539917,3.378499984741211,3.429500102996826,2074,, 2008-09-02 00:00:00-04:00,3.4184999465942383,3.421999931335449,3.2100000381469727,3.322499990463257,1682,, 2008-09-03 00:00:00-04:00,3.3499999046325684,3.372999906539917,3.30649995803833,3.3540000915527344,648,, 2008-09-04 00:00:00-04:00,3.3545000553131104,3.3924999237060547,3.2885000705718994,3.296999931335449,705,, 2008-09-05 00:00:00-04:00,3.2690000534057617,3.2769999504089355,3.1089999675750732,3.123500108718872,867,, 2008-09-08 00:00:00-04:00,3.184000015258789,3.185499906539917,3.1085000038146973,3.1089999675750732,1105,, 2008-09-09 00:00:00-04:00,3.130000114440918,3.130000114440918,3.059999942779541,3.0950000286102295,541,, 2008-09-10 00:00:00-04:00,3.0950000286102295,3.1419999599456787,3.072000026702881,3.123500108718872,368,, 2008-09-11 00:00:00-04:00,3.109999895095825,3.1389999389648438,3.0799999237060547,3.134500026702881,346,, 2008-09-12 00:00:00-04:00,3.194999933242798,3.2385001182556152,3.186000108718872,3.2090001106262207,366,, 2008-09-15 00:00:00-04:00,3.2214999198913574,3.2214999198913574,3.078000068664551,3.184000015258789,465,, 2008-09-16 00:00:00-04:00,3.0969998836517334,3.1559998989105225,3.0899999141693115,3.11299991607666,491,, 2008-09-17 00:00:00-04:00,3.115999937057495,3.119999885559082,3.069999933242798,3.071000099182129,533,, 2008-09-18 00:00:00-04:00,3.125,3.1875,3.049999952316284,3.0954999923706055,406,, 2008-09-19 00:00:00-04:00,3.0855000019073486,3.2200000286102295,3.0855000019073486,3.184999942779541,519,, 2008-09-22 00:00:00-04:00,3.247999906539917,3.299999952316284,3.247999906539917,3.2660000324249268,367,, 2008-09-23 00:00:00-04:00,3.25600004196167,3.25600004196167,3.1475000381469727,3.1670000553131104,471,, 2008-09-24 00:00:00-04:00,3.1600000858306885,3.176500082015991,3.1089999675750732,3.121500015258789,404,, 2008-09-25 00:00:00-04:00,3.0950000286102295,3.1424999237060547,3.0950000286102295,3.1454999446868896,383,, 2008-09-26 00:00:00-04:00,3.0899999141693115,3.0899999141693115,3.069999933242798,3.0794999599456787,427,, 2008-09-29 00:00:00-04:00,3.0739998817443848,3.0739998817443848,2.873500108718872,2.9175000190734863,503,, 2008-09-30 00:00:00-04:00,2.8989999294281006,2.9175000190734863,2.8585000038146973,2.888000011444092,581,, 2008-10-01 00:00:00-04:00,2.8965001106262207,2.938499927520752,2.757999897003174,2.796999931335449,309,, 2008-10-02 00:00:00-04:00,2.7934999465942383,2.815999984741211,2.630000114440918,2.6524999141693115,349,, 2008-10-03 00:00:00-04:00,2.6600000858306885,2.759999990463257,2.6500000953674316,2.7049999237060547,298,, 2008-10-06 00:00:00-04:00,2.6500000953674316,2.6500000953674316,2.4830000400543213,2.503999948501587,320,, 2008-10-07 00:00:00-04:00,2.5174999237060547,2.5850000381469727,2.5174999237060547,2.5445001125335693,279,, 2008-10-08 00:00:00-04:00,2.4700000286102295,2.4700000286102295,2.3559999465942383,2.366499900817871,278,, 2008-10-09 00:00:00-04:00,2.4549999237060547,2.4549999237060547,2.309999942779541,2.4240000247955322,194,, 2008-10-10 00:00:00-04:00,2.2274999618530273,2.2304999828338623,2.122499942779541,2.1565001010894775,258,, 2008-10-13 00:00:00-04:00,2.265000104904175,2.3399999141693115,2.249500036239624,2.328000068664551,160,, 2008-10-14 00:00:00-04:00,2.5179998874664307,2.5190000534057617,2.378499984741211,2.4094998836517334,223,, 2008-10-15 00:00:00-04:00,2.2614998817443848,2.2614998817443848,2.2300000190734863,2.2235000133514404,191,, 2008-10-16 00:00:00-04:00,2.128000020980835,2.2279999256134033,2.0994999408721924,2.0989999771118164,171,, 2008-10-17 00:00:00-04:00,2.1419999599456787,2.190000057220459,2.068000078201294,2.180999994277954,173,, 2008-10-20 00:00:00-04:00,2.2100000381469727,2.2100000381469727,2.122499942779541,2.11899995803833,205,, 2008-10-21 00:00:00-04:00,2.0199999809265137,2.0399999618530273,2.015000104904175,2.006999969482422,146,, 2008-10-22 00:00:00-04:00,1.9119999408721924,1.9119999408721924,1.8574999570846558,1.8509999513626099,178,, 2008-10-23 00:00:00-04:00,1.7725000381469727,1.8205000162124634,1.7695000171661377,1.7955000400543213,160,, 2008-10-24 00:00:00-04:00,1.7000000476837158,1.7000000476837158,1.7000000476837158,1.6749999523162842,185,, 2008-10-27 00:00:00-04:00,1.6950000524520874,1.6950000524520874,1.6950000524520874,1.7860000133514404,167,, 2008-10-28 00:00:00-04:00,1.8899999856948853,1.8899999856948853,1.8899999856948853,1.8415000438690186,216,, 2008-10-29 00:00:00-04:00,1.9500000476837158,1.996000051498413,1.9500000476837158,2.071500062942505,218,, 2008-10-30 00:00:00-04:00,2.0385000705718994,2.0385000705718994,1.8734999895095825,1.8884999752044678,584,, 2008-10-31 00:00:00-04:00,1.812000036239624,1.902999997138977,1.7944999933242798,1.843999981880188,257,, 2008-11-03 00:00:00-05:00,1.877500057220459,1.877500057220459,1.8049999475479126,1.837499976158142,409,, 2008-11-04 00:00:00-05:00,1.8194999694824219,1.9800000190734863,1.8044999837875366,1.9509999752044678,251,, 2008-11-05 00:00:00-05:00,1.9249999523162842,1.9249999523162842,1.8020000457763672,1.8140000104904175,193,, 2008-11-06 00:00:00-05:00,1.7999999523162842,1.7999999523162842,1.7330000400543213,1.722499966621399,222,, 2008-11-07 00:00:00-05:00,1.7094999551773071,1.7515000104904175,1.7074999809265137,1.6924999952316284,242,, 2008-11-10 00:00:00-05:00,1.8630000352859497,1.8630000352859497,1.7599999904632568,1.746500015258789,191,, 2008-11-11 00:00:00-05:00,1.6920000314712524,1.6929999589920044,1.6549999713897705,1.6425000429153442,258,, 2008-11-12 00:00:00-05:00,1.6334999799728394,1.6395000219345093,1.600000023841858,1.6495000123977661,215,, 2008-11-13 00:00:00-05:00,1.6449999809265137,1.7029999494552612,1.622499942779541,1.6150000095367432,226,, 2008-11-14 00:00:00-05:00,1.718500018119812,1.718500018119812,1.7000000476837158,1.7015000581741333,207,, 2008-11-17 00:00:00-05:00,1.63100004196167,1.6540000438690186,1.63100004196167,1.6495000123977661,418,, 2008-11-18 00:00:00-05:00,1.600000023841858,1.6664999723434448,1.600000023841858,1.6549999713897705,258,, 2008-11-19 00:00:00-05:00,1.625,1.625,1.593999981880188,1.594499945640564,467,, 2008-11-20 00:00:00-05:00,1.5499999523162842,1.5714999437332153,1.5499999523162842,1.56850004196167,279,, 2008-11-21 00:00:00-05:00,1.5980000495910645,1.618499994277954,1.5709999799728394,1.5709999799728394,416,, 2008-11-24 00:00:00-05:00,1.6749999523162842,1.7109999656677246,1.6749999523162842,1.6660000085830688,326,, 2008-11-25 00:00:00-05:00,1.6460000276565552,1.6649999618530273,1.6460000276565552,1.6460000276565552,12116,, 2008-11-26 00:00:00-05:00,1.656499981880188,1.7280000448226929,1.6354999542236328,1.6679999828338623,12116,, 2008-11-28 00:00:00-05:00,1.687999963760376,1.6890000104904175,1.597000002861023,1.6234999895095825,1346,, 2008-12-01 00:00:00-05:00,1.6449999809265137,1.6549999713897705,1.5750000476837158,1.6035000085830688,1168,, 2008-12-02 00:00:00-05:00,1.5894999504089355,1.6024999618530273,1.558500051498413,1.5785000324249268,705,, 2008-12-03 00:00:00-05:00,1.559999942779541,1.5670000314712524,1.503000020980835,1.5334999561309814,801,, 2008-12-04 00:00:00-05:00,1.5334999561309814,1.534999966621399,1.434000015258789,1.4520000219345093,560,, 2008-12-05 00:00:00-05:00,1.4199999570846558,1.4199999570846558,1.350000023841858,1.3550000190734863,401,, 2008-12-08 00:00:00-05:00,1.3904999494552612,1.5054999589920044,1.3904999494552612,1.4780000448226929,302,, 2008-12-09 00:00:00-05:00,1.4084999561309814,1.444000005722046,1.406000018119812,1.4214999675750732,335,, 2008-12-10 00:00:00-05:00,1.444000005722046,1.4815000295639038,1.434499979019165,1.468999981880188,355,, 2008-12-11 00:00:00-05:00,1.4600000381469727,1.5,1.4539999961853027,1.4865000247955322,274,, 2008-12-12 00:00:00-05:00,1.399999976158142,1.4450000524520874,1.3550000190734863,1.406000018119812,278,, 2008-12-15 00:00:00-05:00,1.4544999599456787,1.4609999656677246,1.372499942779541,1.3849999904632568,285,, 2008-12-16 00:00:00-05:00,1.377500057220459,1.4199999570846558,1.3545000553131104,1.3545000553131104,325,, 2008-12-17 00:00:00-05:00,1.4110000133514404,1.4110000133514404,1.3240000009536743,1.347000002861023,348,, 2008-12-18 00:00:00-05:00,1.2910000085830688,1.2970000505447388,1.2599999904632568,1.2695000171661377,337,, 2008-12-19 00:00:00-05:00,1.2699999809265137,1.305999994277954,1.2699999809265137,1.3049999475479126,298,, 2008-12-22 00:00:00-05:00,1.3344999551773071,1.3350000381469727,1.3170000314712524,1.3170000314712524,425,, 2008-12-23 00:00:00-05:00,1.309999942779541,1.309999942779541,1.25,1.253000020980835,460,, 2008-12-24 00:00:00-05:00,1.247499942779541,1.247499942779541,1.247499942779541,1.247499942779541,251,, 2008-12-26 00:00:00-05:00,1.2649999856948853,1.2925000190734863,1.2649999856948853,1.2745000123977661,263,, 2008-12-29 00:00:00-05:00,1.2899999618530273,1.3025000095367432,1.281499981880188,1.2970000505447388,299,, 2008-12-30 00:00:00-05:00,1.274999976158142,1.308500051498413,1.274999976158142,1.3070000410079956,434,, 2008-12-31 00:00:00-05:00,1.3300000429153442,1.3960000276565552,1.3250000476837158,1.3949999809265137,622,, 2009-01-02 00:00:00-05:00,1.3420000076293945,1.4420000314712524,1.4420000314712524,1.444000005722046,258,, 2009-01-05 00:00:00-05:00,1.4214999675750732,1.4459999799728394,1.4144999980926514,1.4420000314712524,251,, 2009-01-06 00:00:00-05:00,1.4835000038146973,1.5644999742507935,1.4835000038146973,1.565999984741211,136,, 2009-01-07 00:00:00-05:00,1.5420000553131104,1.5449999570846558,1.4869999885559082,1.4945000410079956,226,, 2009-01-08 00:00:00-05:00,1.4800000190734863,1.4945000410079956,1.440000057220459,1.4630000591278076,231,, 2009-01-09 00:00:00-05:00,1.4600000381469727,1.5449999570846558,1.4600000381469727,1.5455000400543213,197,, 2009-01-12 00:00:00-05:00,1.565000057220459,1.565000057220459,1.4529999494552612,1.475000023841858,237,, 2009-01-13 00:00:00-05:00,1.4149999618530273,1.5299999713897705,1.4149999618530273,1.5325000286102295,199,, 2009-01-14 00:00:00-05:00,1.4670000076293945,1.4670000076293945,1.440000057220459,1.4730000495910645,207,, 2009-01-15 00:00:00-05:00,1.465000033378601,1.4769999980926514,1.433500051498413,1.4385000467300415,136,, 2009-01-16 00:00:00-05:00,1.5134999752044678,1.5399999618530273,1.5084999799728394,1.5134999752044678,219,, 2009-01-20 00:00:00-05:00,1.5199999809265137,1.5225000381469727,1.462499976158142,1.4900000095367432,298,, 2009-01-21 00:00:00-05:00,1.4550000429153442,1.4574999809265137,1.4240000247955322,1.4190000295639038,372,, 2009-01-22 00:00:00-05:00,1.4270000457763672,1.4270000457763672,1.3760000467300415,1.38100004196167,257,, 2009-01-23 00:00:00-05:00,1.3860000371932983,1.4615000486373901,1.3860000371932983,1.4574999809265137,335,, 2009-01-26 00:00:00-05:00,1.4915000200271606,1.6109999418258667,1.4915000200271606,1.5720000267028809,229,, 2009-01-27 00:00:00-05:00,1.5245000123977661,1.5245000123977661,1.4500000476837158,1.4700000286102295,275,, 2009-01-28 00:00:00-05:00,1.5295000076293945,1.5295000076293945,1.475000023841858,1.4804999828338623,951,, 2009-01-29 00:00:00-05:00,1.4299999475479126,1.4574999809265137,1.4240000247955322,1.4500000476837158,685,, 2009-01-30 00:00:00-05:00,1.4249999523162842,1.437000036239624,1.409500002861023,1.4620000123977661,234,, 2009-02-02 00:00:00-05:00,1.399999976158142,1.4390000104904175,1.399999976158142,1.4234999418258667,145,, 2009-02-03 00:00:00-05:00,1.444000005722046,1.5180000066757202,1.444000005722046,1.5149999856948853,260,, 2009-02-04 00:00:00-05:00,1.5214999914169312,1.5470000505447388,1.5199999809265137,1.5240000486373901,268,, 2009-02-05 00:00:00-05:00,1.534999966621399,1.534999966621399,1.4789999723434448,1.49399995803833,259,, 2009-02-06 00:00:00-05:00,1.5800000429153442,1.622499942779541,1.5720000267028809,1.622499942779541,188,, 2009-02-09 00:00:00-05:00,1.6425000429153442,1.6425000429153442,1.5989999771118164,1.6065000295639038,240,, 2009-02-10 00:00:00-05:00,1.5705000162124634,1.6165000200271606,1.5544999837875366,1.5700000524520874,231,, 2009-02-11 00:00:00-05:00,1.5700000524520874,1.5700000524520874,1.5210000276565552,1.534000039100647,275,, 2009-02-12 00:00:00-05:00,1.531999945640564,1.5509999990463257,1.5,1.5295000076293945,169,, 2009-02-13 00:00:00-05:00,1.5555000305175781,1.5625,1.5299999713897705,1.534999966621399,121,, 2009-02-17 00:00:00-05:00,1.5015000104904175,1.5015000104904175,1.412500023841858,1.4205000400543213,269,, 2009-02-18 00:00:00-05:00,1.4270000457763672,1.437000036239624,1.4140000343322754,1.433500051498413,218,, 2009-02-19 00:00:00-05:00,1.4850000143051147,1.4850000143051147,1.4609999656677246,1.468000054359436,442,, 2009-02-20 00:00:00-05:00,1.409999966621399,1.4299999475479126,1.399999976158142,1.4140000343322754,234,, 2009-02-23 00:00:00-05:00,1.4700000286102295,1.4700000286102295,1.4700000286102295,1.434499979019165,140,, 2009-02-24 00:00:00-05:00,1.4240000247955322,1.4845000505447388,1.4234999418258667,1.4839999675750732,150,, 2009-02-25 00:00:00-05:00,1.5219999551773071,1.527999997138977,1.5219999551773071,1.5219999551773071,9073,, 2009-02-26 00:00:00-05:00,1.5230000019073486,1.590999960899353,1.5204999446868896,1.565000057220459,4051,, 2009-02-27 00:00:00-05:00,1.5479999780654907,1.559999942779541,1.465999960899353,1.5260000228881836,1533,, 2009-03-02 00:00:00-05:00,1.5,1.5369999408721924,1.4950000047683716,1.5075000524520874,1149,, 2009-03-03 00:00:00-05:00,1.534999966621399,1.6124999523162842,1.531999945640564,1.5959999561309814,496,, 2009-03-04 00:00:00-05:00,1.5985000133514404,1.719499945640564,1.5870000123977661,1.6855000257492065,1541,, 2009-03-05 00:00:00-05:00,1.7074999809265137,1.7074999809265137,1.6299999952316284,1.6460000276565552,388,, 2009-03-06 00:00:00-05:00,1.6404999494552612,1.7055000066757202,1.6404999494552612,1.6805000305175781,396,, 2009-03-09 00:00:00-04:00,1.6829999685287476,1.684000015258789,1.6165000200271606,1.6295000314712524,574,, 2009-03-10 00:00:00-04:00,1.6390000581741333,1.6924999952316284,1.6325000524520874,1.6744999885559082,428,, 2009-03-11 00:00:00-04:00,1.6699999570846558,1.6729999780654907,1.6095000505447388,1.6160000562667847,557,, 2009-03-12 00:00:00-04:00,1.6100000143051147,1.6829999685287476,1.5859999656677246,1.6174999475479126,299,, 2009-03-13 00:00:00-04:00,1.6464999914169312,1.6805000305175781,1.6464999914169312,1.6584999561309814,203,, 2009-03-16 00:00:00-04:00,1.68149995803833,1.7424999475479126,1.68149995803833,1.7395000457763672,314,, 2009-03-17 00:00:00-04:00,1.75,1.75,1.7144999504089355,1.7174999713897705,221,, 2009-03-18 00:00:00-04:00,1.7139999866485596,1.7400000095367432,1.694000005722046,1.7089999914169312,219,, 2009-03-19 00:00:00-04:00,1.75,1.8200000524520874,1.75,1.7979999780654907,294,, 2009-03-20 00:00:00-04:00,1.7825000286102295,1.8205000162124634,1.7825000286102295,1.787500023841858,285,, 2009-03-23 00:00:00-04:00,1.840499997138977,1.8480000495910645,1.8140000104904175,1.8320000171661377,358,, 2009-03-24 00:00:00-04:00,1.8125,1.8125,1.774999976158142,1.7984999418258667,444,, 2009-03-25 00:00:00-04:00,1.7999999523162842,1.809999942779541,1.7829999923706055,1.7970000505447388,237,, 2009-03-26 00:00:00-04:00,1.8489999771118164,1.8645000457763672,1.8489999771118164,1.8494999408721924,734,, 2009-03-27 00:00:00-04:00,1.8634999990463257,1.8634999990463257,1.7994999885559082,1.8335000276565552,390,, 2009-03-30 00:00:00-04:00,1.8335000276565552,1.8335000276565552,1.7554999589920044,1.7610000371932983,390,, 2009-03-31 00:00:00-04:00,1.8209999799728394,1.847499966621399,1.809499979019165,1.8389999866485596,394,, 2009-04-01 00:00:00-04:00,1.8309999704360962,1.8489999771118164,1.7979999780654907,1.8454999923706055,347,, 2009-04-02 00:00:00-04:00,1.871000051498413,1.9005000591278076,1.850000023841858,1.8880000114440918,117,, 2009-04-03 00:00:00-04:00,1.8830000162124634,2.008500099182129,1.8700000047683716,1.999500036239624,233,, 2009-04-06 00:00:00-04:00,1.9795000553131104,2.0280001163482666,1.9385000467300415,1.9585000276565552,189,, 2009-04-07 00:00:00-04:00,2.009999990463257,2.009999990463257,1.9735000133514404,1.9910000562667847,145,, 2009-04-08 00:00:00-04:00,1.9744999408721924,2.0,1.9600000381469727,1.9980000257492065,120,, 2009-04-09 00:00:00-04:00,2.004499912261963,2.072000026702881,2.004499912261963,2.070499897003174,110,, 2009-04-13 00:00:00-04:00,2.126499891281128,2.1519999504089355,2.117500066757202,2.125499963760376,276,, 2009-04-14 00:00:00-04:00,2.122499942779541,2.13700008392334,2.0850000381469727,2.115000009536743,221,, 2009-04-15 00:00:00-04:00,2.1500000953674316,2.2100000381469727,2.1500000953674316,2.2035000324249268,372,, 2009-04-16 00:00:00-04:00,2.200000047683716,2.200000047683716,2.200000047683716,2.183500051498413,281,, 2009-04-17 00:00:00-04:00,2.183000087738037,2.2139999866485596,2.177500009536743,2.2114999294281006,212,, 2009-04-20 00:00:00-04:00,2.1514999866485596,2.1514999866485596,2.109999895095825,2.128499984741211,232,, 2009-04-21 00:00:00-04:00,2.0399999618530273,2.1110000610351562,2.0399999618530273,2.1110000610351562,171,, 2009-04-22 00:00:00-04:00,2.063499927520752,2.0785000324249268,2.055000066757202,2.07450008392334,135,, 2009-04-23 00:00:00-04:00,2.046999931335449,2.0975000858306885,1.9950000047683716,2.013000011444092,162,, 2009-04-24 00:00:00-04:00,2.052500009536743,2.071000099182129,2.052500009536743,2.071000099182129,195,, 2009-04-27 00:00:00-04:00,2.0450000762939453,2.0450000762939453,1.975000023841858,2.003999948501587,138,, 2009-04-28 00:00:00-04:00,1.934999942779541,1.9355000257492065,1.9119999408721924,1.9140000343322754,6783,, 2009-04-29 00:00:00-04:00,1.9160000085830688,2.0299999713897705,1.9144999980926514,2.009999990463257,6710,, 2009-04-30 00:00:00-04:00,2.0199999809265137,2.075000047683716,2.000999927520752,2.052999973297119,1612,, 2009-05-01 00:00:00-04:00,2.075000047683716,2.118000030517578,2.0439999103546143,2.1015000343322754,656,, 2009-05-04 00:00:00-04:00,2.1440000534057617,2.1684999465942383,2.121999979019165,2.1449999809265137,1265,, 2009-05-05 00:00:00-04:00,2.1549999713897705,2.1549999713897705,2.069999933242798,2.0845000743865967,465,, 2009-05-06 00:00:00-04:00,2.0739998817443848,2.2019999027252197,2.065999984741211,2.188499927520752,365,, 2009-05-07 00:00:00-04:00,2.17549991607666,2.2170000076293945,2.127500057220459,2.1654999256134033,352,, 2009-05-08 00:00:00-04:00,2.1584999561309814,2.2049999237060547,2.130000114440918,2.1470000743865967,432,, 2009-05-11 00:00:00-04:00,2.1454999446868896,2.1454999446868896,2.0625,2.0934998989105225,445,, 2009-05-12 00:00:00-04:00,2.1050000190734863,2.1549999713897705,2.069999933242798,2.0899999141693115,302,, 2009-05-13 00:00:00-04:00,2.117000102996826,2.117000102996826,2.0209999084472656,2.0369999408721924,526,, 2009-05-14 00:00:00-04:00,2.0325000286102295,2.0439999103546143,1.9850000143051147,2.0350000858306885,351,, 2009-05-15 00:00:00-04:00,2.0380001068115234,2.049999952316284,1.9850000143051147,2.0280001163482666,627,, 2009-05-18 00:00:00-04:00,1.9950000047683716,2.0764999389648438,1.9950000047683716,2.075500011444092,708,, 2009-05-19 00:00:00-04:00,2.109999895095825,2.114000082015991,2.068000078201294,2.069499969482422,799,, 2009-05-20 00:00:00-04:00,2.0855000019073486,2.138000011444092,2.067500114440918,2.1085000038146973,297,, 2009-05-21 00:00:00-04:00,2.0799999237060547,2.0799999237060547,2.0185000896453857,2.053999900817871,296,, 2009-05-22 00:00:00-04:00,2.109999895095825,2.109999895095825,2.0945000648498535,2.1024999618530273,302,, 2009-05-26 00:00:00-04:00,2.1050000190734863,2.1510000228881836,2.059999942779541,2.1475000381469727,456,, 2009-05-27 00:00:00-04:00,2.1410000324249268,2.1570000648498535,2.119999885559082,2.116499900817871,564,, 2009-05-28 00:00:00-04:00,2.1110000610351562,2.1535000801086426,2.1050000190734863,2.135499954223633,819,, 2009-05-29 00:00:00-04:00,2.1605000495910645,2.2009999752044678,2.1605000495910645,2.197499990463257,387,, 2009-06-01 00:00:00-04:00,2.187000036239624,2.321000099182129,2.187000036239624,2.319000005722046,435,, 2009-06-02 00:00:00-04:00,2.3475000858306885,2.3475000858306885,2.2899999618530273,2.2964999675750732,334,, 2009-06-03 00:00:00-04:00,2.2799999713897705,2.2799999713897705,2.200000047683716,2.2114999294281006,262,, 2009-06-04 00:00:00-04:00,2.2265000343322754,2.309999942779541,2.2100000381469727,2.301500082015991,431,, 2009-06-05 00:00:00-04:00,2.313499927520752,2.3315000534057617,2.234999895095825,2.2809998989105225,302,, 2009-06-08 00:00:00-04:00,2.259999990463257,2.2769999504089355,2.2320001125335693,2.246999979019165,226,, 2009-06-09 00:00:00-04:00,2.30649995803833,2.359999895095825,2.258500099182129,2.3585000038146973,284,, 2009-06-10 00:00:00-04:00,2.374500036239624,2.388000011444092,2.3375000953674316,2.359999895095825,218,, 2009-06-11 00:00:00-04:00,2.3550000190734863,2.446500062942505,2.3499999046325684,2.437999963760376,242,, 2009-06-12 00:00:00-04:00,2.4100000858306885,2.4100000858306885,2.36299991607666,2.367500066757202,245,, 2009-06-15 00:00:00-04:00,2.309499979019165,2.327500104904175,2.2699999809265137,2.2815001010894775,243,, 2009-06-16 00:00:00-04:00,2.2920000553131104,2.305000066757202,2.234499931335449,2.252500057220459,128,, 2009-06-17 00:00:00-04:00,2.256500005722046,2.265000104904175,2.2320001125335693,2.256500005722046,660,, 2009-06-18 00:00:00-04:00,2.255000114440918,2.2669999599456787,2.2355000972747803,2.2669999599456787,462,, 2009-06-19 00:00:00-04:00,2.2820000648498535,2.2820000648498535,2.245500087738037,2.245500087738037,149,, 2009-06-22 00:00:00-04:00,2.180000066757202,2.187000036239624,2.127000093460083,2.127000093460083,193,, 2009-06-23 00:00:00-04:00,2.119999885559082,2.194000005722046,2.119999885559082,2.194000005722046,144,, 2009-06-24 00:00:00-04:00,2.25600004196167,2.2730000019073486,2.250499963760376,2.2660000324249268,158,, 2009-06-25 00:00:00-04:00,2.319000005722046,2.319000005722046,2.309499979019165,2.299999952316284,156,, 2009-06-26 00:00:00-04:00,2.323499917984009,2.3239998817443848,2.2920000553131104,2.2934999465942383,12356,, 2009-06-29 00:00:00-04:00,2.2704999446868896,2.3394999504089355,2.240000009536743,2.3125,6785,, 2009-06-30 00:00:00-04:00,2.305000066757202,2.3499999046325684,2.2260000705718994,2.257999897003174,3259,, 2009-07-01 00:00:00-04:00,2.2639999389648438,2.3534998893737793,2.257499933242798,2.315000057220459,1210,, 2009-07-02 00:00:00-04:00,2.322999954223633,2.32450008392334,2.252500057220459,2.2899999618530273,1210,, 2009-07-06 00:00:00-04:00,2.252500057220459,2.262500047683716,2.197000026702881,2.250499963760376,1020,, 2009-07-07 00:00:00-04:00,2.252500057220459,2.2799999713897705,2.190000057220459,2.2139999866485596,711,, 2009-07-08 00:00:00-04:00,2.2049999237060547,2.2209999561309814,2.134500026702881,2.1480000019073486,893,, 2009-07-09 00:00:00-04:00,2.1480000019073486,2.2174999713897705,2.1480000019073486,2.2265000343322754,350,, 2009-07-10 00:00:00-04:00,2.184999942779541,2.2139999866485596,2.178999900817871,2.200500011444092,263,, 2009-07-13 00:00:00-04:00,2.2195000648498535,2.2225000858306885,2.180500030517578,2.2130000591278076,291,, 2009-07-14 00:00:00-04:00,2.249000072479248,2.2929999828338623,2.249000072479248,2.2899999618530273,650,, 2009-07-15 00:00:00-04:00,2.305500030517578,2.390000104904175,2.2939999103546143,2.382499933242798,354,, 2009-07-16 00:00:00-04:00,2.375,2.390000104904175,2.371500015258789,2.380000114440918,148,, 2009-07-17 00:00:00-04:00,2.367500066757202,2.424499988555908,2.367500066757202,2.4140000343322754,278,, 2009-07-20 00:00:00-04:00,2.438999891281128,2.4800000190734863,2.4165000915527344,2.4600000381469727,153,, 2009-07-21 00:00:00-04:00,2.4549999237060547,2.4804999828338623,2.440000057220459,2.44350004196167,240,, 2009-07-22 00:00:00-04:00,2.430999994277954,2.5239999294281006,2.430999994277954,2.5179998874664307,184,, 2009-07-23 00:00:00-04:00,2.494999885559082,2.5230000019073486,2.4714999198913574,2.5190000534057617,289,, 2009-07-24 00:00:00-04:00,2.490000009536743,2.5290000438690186,2.490000009536743,2.5169999599456787,302,, 2009-07-27 00:00:00-04:00,2.549999952316284,2.564500093460083,2.5339999198913574,2.5399999618530273,430,, 2009-07-28 00:00:00-04:00,2.553499937057495,2.559000015258789,2.507499933242798,2.515000104904175,567,, 2009-07-29 00:00:00-04:00,2.509999990463257,2.509999990463257,2.4570000171661377,2.4719998836517334,335,, 2009-07-30 00:00:00-04:00,2.4635000228881836,2.563999891281128,2.4635000228881836,2.556999921798706,284,, 2009-07-31 00:00:00-04:00,2.5739998817443848,2.621500015258789,2.5625,2.616499900817871,422,, 2009-08-03 00:00:00-04:00,2.7290000915527344,2.7355000972747803,2.7155001163482666,2.7314999103546143,582,, 2009-08-04 00:00:00-04:00,2.7890000343322754,2.7890000343322754,2.7890000343322754,2.7890000343322754,216,, 2009-08-05 00:00:00-04:00,2.813499927520752,2.8299999237060547,2.7899999618530273,2.80649995803833,315,, 2009-08-06 00:00:00-04:00,2.7850000858306885,2.7850000858306885,2.7290000915527344,2.747499942779541,216,, 2009-08-07 00:00:00-04:00,2.7290000915527344,2.7950000762939453,2.7014999389648438,2.7815001010894775,140,, 2009-08-10 00:00:00-04:00,2.799999952316284,2.819999933242798,2.76200008392334,2.7664999961853027,167,, 2009-08-11 00:00:00-04:00,2.8010001182556152,2.8010001182556152,2.7335000038146973,2.7335000038146973,147,, 2009-08-12 00:00:00-04:00,2.74399995803833,2.8239998817443848,2.7074999809265137,2.820499897003174,97,, 2009-08-13 00:00:00-04:00,2.9105000495910645,2.9235000610351562,2.9010000228881836,2.9105000495910645,193,, 2009-08-14 00:00:00-04:00,2.9014999866485596,2.9014999866485596,2.8289999961853027,2.8340001106262207,198,, 2009-08-17 00:00:00-04:00,2.7739999294281006,2.7739999294281006,2.740000009536743,2.7679998874664307,213,, 2009-08-18 00:00:00-04:00,2.7915000915527344,2.7915000915527344,2.742000102996826,2.759500026702881,268,, 2009-08-19 00:00:00-04:00,2.740000009536743,2.759500026702881,2.6500000953674316,2.756999969482422,177,, 2009-08-20 00:00:00-04:00,2.747499942779541,2.747999906539917,2.7249999046325684,2.73799991607666,145,, 2009-08-21 00:00:00-04:00,2.7314999103546143,2.877500057220459,2.7314999103546143,2.878999948501587,127,, 2009-08-24 00:00:00-04:00,2.880000114440918,2.9100000858306885,2.872499942779541,2.9140000343322754,276,, 2009-08-25 00:00:00-04:00,2.877500057220459,2.877500057220459,2.8519999980926514,2.8540000915527344,122,, 2009-08-26 00:00:00-04:00,2.870500087738037,2.870500087738037,2.8375000953674316,2.8554999828338623,143,, 2009-08-27 00:00:00-04:00,2.869999885559082,2.869999885559082,2.8550000190734863,2.8454999923706055,17334,, 2009-08-28 00:00:00-04:00,2.865000009536743,2.9660000801086426,2.8610000610351562,2.9230000972747803,13130,, 2009-08-31 00:00:00-04:00,2.946000099182129,2.9635000228881836,2.7804999351501465,2.808000087738037,4041,, 2009-09-01 00:00:00-04:00,2.815500020980835,2.884999990463257,2.7799999713897705,2.7964999675750732,1622,, 2009-09-02 00:00:00-04:00,2.75,2.816499948501587,2.7200000286102295,2.802500009536743,965,, 2009-09-03 00:00:00-04:00,2.7945001125335693,2.8499999046325684,2.7744998931884766,2.8434998989105225,440,, 2009-09-04 00:00:00-04:00,2.8480000495910645,2.871500015258789,2.811000108718872,2.8434998989105225,482,, 2009-09-08 00:00:00-04:00,2.8350000381469727,2.9554998874664307,2.8350000381469727,2.934499979019165,657,, 2009-09-09 00:00:00-04:00,2.936500072479248,2.937000036239624,2.884999990463257,2.9059998989105225,668,, 2009-09-10 00:00:00-04:00,2.927500009536743,2.927500009536743,2.819999933242798,2.859499931335449,414,, 2009-09-11 00:00:00-04:00,2.86299991607666,2.8924999237060547,2.809999942779541,2.827500104904175,704,, 2009-09-14 00:00:00-04:00,2.799999952316284,2.799999952316284,2.748500108718872,2.7869999408721924,316,, 2009-09-15 00:00:00-04:00,2.805999994277954,2.8389999866485596,2.7915000915527344,2.8285000324249268,418,, 2009-09-16 00:00:00-04:00,2.8494999408721924,2.934999942779541,2.8459999561309814,2.9205000400543213,321,, 2009-09-17 00:00:00-04:00,2.9175000190734863,2.9240000247955322,2.878499984741211,2.880000114440918,260,, 2009-09-18 00:00:00-04:00,2.880000114440918,2.880000114440918,2.7704999446868896,2.7709999084472656,697,, 2009-09-21 00:00:00-04:00,2.755000114440918,2.810499906539917,2.741499900817871,2.7925000190734863,697,, 2009-09-22 00:00:00-04:00,2.809999942779541,2.874000072479248,2.809999942779541,2.8524999618530273,499,, 2009-09-23 00:00:00-04:00,2.8125,2.8125,2.747499942779541,2.7964999675750732,594,, 2009-09-24 00:00:00-04:00,2.759999990463257,2.7660000324249268,2.677000045776367,2.69950008392334,333,, 2009-09-25 00:00:00-04:00,2.6619999408721924,2.7265000343322754,2.6619999408721924,2.7309999465942383,307,, 2009-09-28 00:00:00-04:00,2.700000047683716,2.700000047683716,2.6605000495910645,2.7139999866485596,519,, 2009-09-29 00:00:00-04:00,2.697999954223633,2.7295000553131104,2.690000057220459,2.7149999141693115,815,, 2009-09-30 00:00:00-04:00,2.734999895095825,2.805999994277954,2.734999895095825,2.809000015258789,408,, 2009-10-01 00:00:00-04:00,2.797499895095825,2.799999952316284,2.6989998817443848,2.7255001068115234,316,, 2009-10-02 00:00:00-04:00,2.700500011444092,2.703000068664551,2.6489999294281006,2.6714999675750732,244,, 2009-10-05 00:00:00-04:00,2.680000066757202,2.7225000858306885,2.6500000953674316,2.7179999351501465,163,, 2009-10-06 00:00:00-04:00,2.7179999351501465,2.7915000915527344,2.7179999351501465,2.7755000591278076,190,, 2009-10-07 00:00:00-04:00,2.7614998817443848,2.7834999561309814,2.742500066757202,2.7704999446868896,184,, 2009-10-08 00:00:00-04:00,2.8320000171661377,2.88700008392334,2.8320000171661377,2.88700008392334,133,, 2009-10-09 00:00:00-04:00,2.8480000495910645,2.8499999046325684,2.825000047683716,2.8285000324249268,180,, 2009-10-12 00:00:00-04:00,2.8299999237060547,2.8605000972747803,2.8299999237060547,2.8480000495910645,159,, 2009-10-13 00:00:00-04:00,2.816999912261963,2.818000078201294,2.755000114440918,2.7860000133514404,183,, 2009-10-14 00:00:00-04:00,2.813499927520752,2.8410000801086426,2.813499927520752,2.8364999294281006,205,, 2009-10-15 00:00:00-04:00,2.7880001068115234,2.859999895095825,2.7720000743865967,2.8510000705718994,147,, 2009-10-16 00:00:00-04:00,2.8334999084472656,2.8550000190734863,2.805000066757202,2.8375000953674316,152,, 2009-10-19 00:00:00-04:00,2.809999942779541,2.9570000171661377,2.7980000972747803,2.9565000534057617,318,, 2009-10-20 00:00:00-04:00,2.921999931335449,2.9709999561309814,2.9144999980926514,2.922499895095825,177,, 2009-10-21 00:00:00-04:00,2.9040000438690186,3.013000011444092,2.9040000438690186,3.0264999866485596,156,, 2009-10-22 00:00:00-04:00,2.9749999046325684,3.009500026702881,2.9749999046325684,2.98799991607666,149,, 2009-10-23 00:00:00-04:00,3.0315001010894775,3.05049991607666,2.990499973297119,3.0239999294281006,308,, 2009-10-26 00:00:00-04:00,3.046999931335449,3.057499885559082,2.9735000133514404,2.999500036239624,196,, 2009-10-27 00:00:00-04:00,2.9600000381469727,3.0134999752044678,2.9549999237060547,2.9885001182556152,133,, 2009-10-28 00:00:00-04:00,2.994999885559082,2.994999885559082,2.946000099182129,2.9189999103546143,912,, 2009-10-29 00:00:00-04:00,2.9094998836517334,3.0239999294281006,2.9094998836517334,3.0209999084472656,923,, 2009-10-30 00:00:00-04:00,2.990000009536743,2.993499994277954,2.940000057220459,2.947499990463257,492,, 2009-11-02 00:00:00-05:00,2.946500062942505,2.9725000858306885,2.9175000190734863,2.937000036239624,1050,, 2009-11-03 00:00:00-05:00,2.947999954223633,2.9519999027252197,2.890000104904175,2.947999954223633,189,, 2009-11-04 00:00:00-05:00,2.984499931335449,2.999000072479248,2.9700000286102295,2.984499931335449,188,, 2009-11-05 00:00:00-05:00,2.950500011444092,2.9639999866485596,2.937999963760376,2.950500011444092,155,, 2009-11-06 00:00:00-05:00,2.936000108718872,2.9600000381469727,2.9200000762939453,2.945499897003174,219,, 2009-11-09 00:00:00-05:00,2.9614999294281006,2.990000009536743,2.9614999294281006,2.9614999294281006,102,, 2009-11-10 00:00:00-05:00,2.9570000171661377,2.9574999809265137,2.944000005722046,2.9570000171661377,349,, 2009-11-11 00:00:00-05:00,2.9614999294281006,3.007499933242798,2.9600000381469727,2.9614999294281006,100,, 2009-11-12 00:00:00-05:00,2.94350004196167,2.9519999027252197,2.937000036239624,2.94350004196167,212,, 2009-11-13 00:00:00-05:00,2.9519999027252197,2.9649999141693115,2.933000087738037,2.9684998989105225,100,, 2009-11-16 00:00:00-05:00,3.1005001068115234,3.1005001068115234,3.0169999599456787,3.1005001068115234,260,, 2009-11-17 00:00:00-05:00,3.1040000915527344,3.109499931335449,3.075000047683716,3.1040000915527344,142,, 2009-11-18 00:00:00-05:00,3.1075000762939453,3.135999917984009,3.0905001163482666,3.1075000762939453,155,, 2009-11-19 00:00:00-05:00,3.078000068664551,3.0999999046325684,3.063499927520752,3.078000068664551,81,, 2009-11-20 00:00:00-05:00,3.1050000190734863,3.109999895095825,3.0759999752044678,3.1050000190734863,322,, 2009-11-23 00:00:00-05:00,3.133500099182129,3.1710000038146973,3.127500057220459,3.133500099182129,210,, 2009-11-24 00:00:00-05:00,3.111999988555908,3.119999885559082,3.1089999675750732,3.111999988555908,524,, 2009-11-25 00:00:00-05:00,3.1659998893737793,3.1659998893737793,3.130000114440918,3.1659998893737793,21275,, 2009-11-27 00:00:00-05:00,3.17549991607666,3.195499897003174,2.993000030517578,3.0934998989105225,15004,, 2009-11-30 00:00:00-05:00,3.0954999923706055,3.1545000076293945,3.0759999752044678,3.1484999656677246,5037,, 2009-12-01 00:00:00-05:00,3.1549999713897705,3.2109999656677246,3.13100004196167,3.2035000324249268,2128,, 2009-12-02 00:00:00-05:00,3.187999963760376,3.244499921798706,3.18149995803833,3.2314999103546143,1681,, 2009-12-03 00:00:00-05:00,3.2335000038146973,3.247499942779541,3.2100000381469727,3.2195000648498535,644,, 2009-12-04 00:00:00-05:00,3.2100000381469727,3.239000082015991,3.1679999828338623,3.2135000228881836,597,, 2009-12-07 00:00:00-05:00,3.184999942779541,3.197999954223633,3.140000104904175,3.184999942779541,680,, 2009-12-08 00:00:00-05:00,3.184999942779541,3.2119998931884766,3.11899995803833,3.1394999027252197,619,, 2009-12-09 00:00:00-05:00,3.127500057220459,3.1600000858306885,3.0815000534057617,3.0980000495910645,636,, 2009-12-10 00:00:00-05:00,3.0794999599456787,3.118499994277954,3.059999942779541,3.0794999599456787,611,, 2009-12-11 00:00:00-05:00,3.109999895095825,3.125,3.0920000076293945,3.109999895095825,594,, 2009-12-14 00:00:00-05:00,3.130000114440918,3.1364998817443848,3.0994999408721924,3.130000114440918,347,, 2009-12-15 00:00:00-05:00,3.121000051498413,3.130000114440918,3.0920000076293945,3.121000051498413,428,, 2009-12-16 00:00:00-05:00,3.1500000953674316,3.198499917984009,3.1500000953674316,3.186000108718872,516,, 2009-12-17 00:00:00-05:00,3.1735000610351562,3.1735000610351562,3.0980000495910645,3.1105000972747803,577,, 2009-12-18 00:00:00-05:00,3.133500099182129,3.133500099182129,3.0899999141693115,3.121000051498413,739,, 2009-12-21 00:00:00-05:00,3.140500068664551,3.1494998931884766,3.127500057220459,3.140500068664551,157,, 2009-12-22 00:00:00-05:00,3.109999895095825,3.118499994277954,3.0959999561309814,3.119999885559082,251,, 2009-12-23 00:00:00-05:00,3.128000020980835,3.186500072479248,3.125499963760376,3.184499979019165,447,, 2009-12-24 00:00:00-05:00,3.2709999084472656,3.2815001010894775,3.183500051498413,3.2709999084472656,264,, 2009-12-28 00:00:00-05:00,3.316499948501587,3.318000078201294,3.2860000133514404,3.316499948501587,226,, 2009-12-29 00:00:00-05:00,3.2934999465942383,3.297499895095825,3.2829999923706055,3.2960000038146973,587,, 2009-12-30 00:00:00-05:00,3.2829999923706055,3.3359999656677246,3.2829999923706055,3.325500011444092,353,, 2009-12-31 00:00:00-05:00,3.3429999351501465,3.3515000343322754,3.319999933242798,3.327500104904175,415,, 2010-01-04 00:00:00-05:00,3.388000011444092,3.4089999198913574,3.3529999256134033,3.388000011444092,404,, 2010-01-05 00:00:00-05:00,3.3959999084472656,3.4110000133514404,3.368499994277954,3.3959999084472656,242,, 2010-01-06 00:00:00-05:00,3.4774999618530273,3.499500036239624,3.433500051498413,3.4774999618530273,109,, 2010-01-07 00:00:00-05:00,3.499500036239624,3.5234999656677246,3.4110000133514404,3.4114999771118164,326,, 2010-01-08 00:00:00-05:00,3.388000011444092,3.421999931335449,3.380000114440918,3.388000011444092,311,, 2010-01-11 00:00:00-05:00,3.428499937057495,3.4769999980926514,3.428499937057495,3.428499937057495,145,, 2010-01-12 00:00:00-05:00,3.381999969482422,3.381999969482422,3.309999942779541,3.3375000953674316,193,, 2010-01-13 00:00:00-05:00,3.387500047683716,3.387500047683716,3.387500047683716,3.387500047683716,142,, 2010-01-14 00:00:00-05:00,3.4144999980926514,3.427999973297119,3.378000020980835,3.375999927520752,234,, 2010-01-15 00:00:00-05:00,3.359999895095825,3.365000009536743,3.3489999771118164,3.3550000190734863,222,, 2010-01-19 00:00:00-05:00,3.390000104904175,3.437999963760376,3.380000114440918,3.437000036239624,1285,, 2010-01-20 00:00:00-05:00,3.3459999561309814,3.3459999561309814,3.3459999561309814,3.3459999561309814,152,, 2010-01-21 00:00:00-05:00,3.2850000858306885,3.2850000858306885,3.2850000858306885,3.2850000858306885,196,, 2010-01-22 00:00:00-05:00,3.3385000228881836,3.3454999923706055,3.2874999046325684,3.3385000228881836,128,, 2010-01-25 00:00:00-05:00,3.384000062942505,3.384000062942505,3.369999885559082,3.384000062942505,177,, 2010-01-26 00:00:00-05:00,3.3289999961853027,3.3289999961853027,3.3289999961853027,3.3289999961853027,155,, 2010-01-27 00:00:00-05:00,3.2144999504089355,3.2144999504089355,3.2144999504089355,3.2144999504089355,252,, 2010-01-28 00:00:00-05:00,3.197000026702881,3.2144999504089355,3.0889999866485596,3.0899999141693115,351,, 2010-01-29 00:00:00-05:00,3.0460000038146973,3.135499954223633,3.0360000133514404,3.0460000038146973,451,, 2010-02-01 00:00:00-05:00,3.0785000324249268,3.1045000553131104,2.996000051498413,3.0785000324249268,436,, 2010-02-02 00:00:00-05:00,3.0850000381469727,3.116499900817871,3.075000047683716,3.0850000381469727,137,, 2010-02-03 00:00:00-05:00,2.9679999351501465,3.065000057220459,2.9679999351501465,2.9679999351501465,218,, 2010-02-04 00:00:00-05:00,2.875499963760376,2.9865000247955322,2.875,2.875499963760376,167,, 2010-02-05 00:00:00-05:00,2.8540000915527344,2.885499954223633,2.8540000915527344,2.8540000915527344,103,, 2010-02-08 00:00:00-05:00,2.9094998836517334,2.9094998836517334,2.871999979019165,2.9094998836517334,87,, 2010-02-09 00:00:00-05:00,2.9835000038146973,2.996999979019165,2.9230000972747803,2.9835000038146973,333,, 2010-02-10 00:00:00-05:00,2.9860000610351562,2.9860000610351562,2.9860000610351562,2.9860000610351562,116,, 2010-02-11 00:00:00-05:00,3.0455000400543213,3.1364998817443848,3.0164999961853027,3.129499912261963,268,, 2010-02-12 00:00:00-05:00,3.0789999961853027,3.0789999961853027,3.0789999961853027,3.0789999961853027,111,, 2010-02-16 00:00:00-05:00,3.2184998989105225,3.2184998989105225,3.0989999771118164,3.2184998989105225,83,, 2010-02-17 00:00:00-05:00,3.2385001182556152,3.2385001182556152,3.2385001182556152,3.2385001182556152,369,, 2010-02-18 00:00:00-05:00,3.2720000743865967,3.302000045776367,3.2720000743865967,3.2850000858306885,228,, 2010-02-19 00:00:00-05:00,3.057499885559082,3.057499885559082,3.057499885559082,3.3570001125335693,350,, 2010-02-22 00:00:00-05:00,3.325000047683716,3.3369998931884766,3.2880001068115234,3.30649995803833,227,, 2010-02-23 00:00:00-05:00,3.2750000953674316,3.2750000953674316,3.2100000381469727,3.2139999866485596,93,, 2010-02-24 00:00:00-05:00,3.2355000972747803,3.2355000972747803,3.2355000972747803,3.2355000972747803,27270,, 2010-02-25 00:00:00-05:00,3.2260000705718994,3.2690000534057617,3.1505000591278076,3.192500114440918,15381,, 2010-02-26 00:00:00-05:00,3.2100000381469727,3.2795000076293945,3.188499927520752,3.2685000896453857,3669,, 2010-03-01 00:00:00-05:00,3.3589999675750732,3.4665000438690186,3.308000087738037,3.3329999446868896,1923,, 2010-03-02 00:00:00-05:00,3.3289999961853027,3.3980000019073486,3.2774999141693115,3.3954999446868896,1337,, 2010-03-03 00:00:00-05:00,3.384000062942505,3.4535000324249268,3.3364999294281006,3.4189999103546143,969,, 2010-03-04 00:00:00-05:00,3.4100000858306885,3.4170000553131104,3.3345000743865967,3.3605000972747803,1560,, 2010-03-05 00:00:00-05:00,3.4024999141693115,3.440000057220459,3.3580000400543213,3.4024999141693115,321,, 2010-03-08 00:00:00-05:00,3.4175000190734863,3.44950008392334,3.380000114440918,3.3965001106262207,272,, 2010-03-09 00:00:00-05:00,3.390000104904175,3.4030001163482666,3.3450000286102295,3.3980000019073486,591,, 2010-03-10 00:00:00-05:00,3.4110000133514404,3.429500102996826,3.3399999141693115,3.3550000190734863,320,, 2010-03-11 00:00:00-05:00,3.359999895095825,3.378499984741211,3.3269999027252197,3.365999937057495,332,, 2010-03-12 00:00:00-05:00,3.3559999465942383,3.384999990463257,3.3559999465942383,3.369499921798706,584,, 2010-03-15 00:00:00-04:00,3.3499999046325684,3.3499999046325684,3.2850000858306885,3.306999921798706,492,, 2010-03-16 00:00:00-04:00,3.3570001125335693,3.371000051498413,3.309000015258789,3.3570001125335693,205,, 2010-03-17 00:00:00-04:00,3.4100000858306885,3.4214999675750732,3.3929998874664307,3.4100000858306885,648,, 2010-03-18 00:00:00-04:00,3.387500047683716,3.3919999599456787,3.371999979019165,3.387500047683716,188,, 2010-03-19 00:00:00-04:00,3.3889999389648438,3.4135000705718994,3.3515000343322754,3.364500045776367,191,, 2010-03-22 00:00:00-04:00,3.372499942779541,3.377500057220459,3.303499937057495,3.372499942779541,362,, 2010-03-23 00:00:00-04:00,3.381500005722046,3.3949999809265137,3.371500015258789,3.369499921798706,227,, 2010-03-24 00:00:00-04:00,3.3364999294281006,3.3364999294281006,3.3364999294281006,3.3364999294281006,253,, 2010-03-25 00:00:00-04:00,3.371000051498413,3.375,3.3359999656677246,3.371000051498413,212,, 2010-03-26 00:00:00-04:00,3.3929998874664307,3.4100000858306885,3.3359999656677246,3.3929998874664307,185,, 2010-03-29 00:00:00-04:00,3.4590001106262207,3.5199999809265137,3.4590001106262207,3.5295000076293945,417,, 2010-03-30 00:00:00-04:00,3.555000066757202,3.566499948501587,3.498500108718872,3.555000066757202,886,, 2010-03-31 00:00:00-04:00,3.5460000038146973,3.5460000038146973,3.5460000038146973,3.5460000038146973,283,, 2010-04-01 00:00:00-04:00,3.5769999027252197,3.5889999866485596,3.5420000553131104,3.5769999027252197,213,, 2010-04-05 00:00:00-04:00,3.6085000038146973,3.629499912261963,3.5999999046325684,3.625999927520752,159,, 2010-04-06 00:00:00-04:00,3.609499931335449,3.626499891281128,3.6015000343322754,3.609499931335449,82,, 2010-04-07 00:00:00-04:00,3.5920000076293945,3.625499963760376,3.5799999237060547,3.5920000076293945,188,, 2010-04-08 00:00:00-04:00,3.5380001068115234,3.5810000896453857,3.5380001068115234,3.5810000896453857,102,, 2010-04-09 00:00:00-04:00,3.5845000743865967,3.6045000553131104,3.5804998874664307,3.5845000743865967,204,, 2010-04-12 00:00:00-04:00,3.559499979019165,3.5945000648498535,3.5490000247955322,3.559499979019165,89,, 2010-04-13 00:00:00-04:00,3.5954999923706055,3.5954999923706055,3.5954999923706055,3.5954999923706055,146,, 2010-04-14 00:00:00-04:00,3.6054999828338623,3.612499952316284,3.5929999351501465,3.6054999828338623,250,, 2010-04-15 00:00:00-04:00,3.5964999198913574,3.6075000762939453,3.565500020980835,3.5964999198913574,219,, 2010-04-16 00:00:00-04:00,3.5910000801086426,3.6005001068115234,3.490499973297119,3.5114998817443848,373,, 2010-04-19 00:00:00-04:00,3.494499921798706,3.510999917984009,3.4704999923706055,3.494499921798706,104,, 2010-04-20 00:00:00-04:00,3.51200008392334,3.5399999618530273,3.497499942779541,3.51200008392334,507,, 2010-04-21 00:00:00-04:00,3.5,3.5339999198913574,3.484999895095825,3.5329999923706055,415,, 2010-04-22 00:00:00-04:00,3.484499931335449,3.503999948501587,3.4670000076293945,3.484499931335449,117,, 2010-04-23 00:00:00-04:00,3.4760000705718994,3.5195000171661377,3.4700000286102295,3.5114998817443848,253,, 2010-04-26 00:00:00-04:00,3.5269999504089355,3.5269999504089355,3.5269999504089355,3.5269999504089355,239,, 2010-04-27 00:00:00-04:00,3.364000082015991,3.489500045776367,3.3534998893737793,3.3635001182556152,156,, 2010-04-28 00:00:00-04:00,3.367500066757202,3.367500066757202,3.367500066757202,3.367500066757202,33828,, 2010-04-29 00:00:00-04:00,3.383500099182129,3.3940000534057617,3.315999984741211,3.3334999084472656,13944,, 2010-04-30 00:00:00-04:00,3.3399999141693115,3.375,3.319000005722046,3.3375000953674316,3137,, 2010-05-03 00:00:00-04:00,3.322000026702881,3.322499990463257,3.259999990463257,3.2785000801086426,924,, 2010-05-04 00:00:00-04:00,3.2715001106262207,3.308500051498413,3.1540000438690186,3.1644999980926514,953,, 2010-05-05 00:00:00-04:00,3.1565001010894775,3.1875,2.995500087738037,3.138000011444092,988,, 2010-05-06 00:00:00-04:00,3.1034998893737793,3.180999994277954,3.047499895095825,3.1034998893737793,585,, 2010-05-07 00:00:00-04:00,3.0975000858306885,3.1459999084472656,3.049999952316284,3.13100004196167,302,, 2010-05-10 00:00:00-04:00,3.177000045776367,3.245500087738037,3.1710000038146973,3.2149999141693115,241,, 2010-05-11 00:00:00-04:00,3.2130000591278076,3.2130000591278076,3.120500087738037,3.194000005722046,306,, 2010-05-12 00:00:00-04:00,3.1760001182556152,3.2105000019073486,3.130000114440918,3.1760001182556152,268,, 2010-05-13 00:00:00-04:00,3.180500030517578,3.244999885559082,3.1689999103546143,3.2195000648498535,404,, 2010-05-14 00:00:00-04:00,3.2084999084472656,3.2084999084472656,3.1059999465942383,3.122999906539917,639,, 2010-05-17 00:00:00-04:00,2.9230000972747803,3.0999999046325684,2.9100000858306885,2.9230000972747803,1011,, 2010-05-18 00:00:00-04:00,3.0225000381469727,3.055000066757202,2.934999942779541,3.0225000381469727,336,, 2010-05-19 00:00:00-04:00,2.950000047683716,2.991499900817871,2.9200000762939453,2.950000047683716,488,, 2010-05-20 00:00:00-04:00,3.0269999504089355,3.0269999504089355,2.9000000953674316,2.935499906539917,253,, 2010-05-21 00:00:00-04:00,3.051500082015991,3.1005001068115234,2.9514999389648438,3.051500082015991,298,, 2010-05-24 00:00:00-04:00,3.1364998817443848,3.1364998817443848,3.072499990463257,3.1364998817443848,391,, 2010-05-25 00:00:00-04:00,3.0334999561309814,3.0810000896453857,3.006500005722046,3.0334999561309814,373,, 2010-05-26 00:00:00-04:00,3.0899999141693115,3.0899999141693115,3.072499990463257,3.071500062942505,635,, 2010-05-27 00:00:00-04:00,3.0399999618530273,3.1635000705718994,3.0199999809265137,3.1514999866485596,1252,, 2010-05-28 00:00:00-04:00,3.137500047683716,3.1565001010894775,3.0954999923706055,3.0969998836517334,524,, 2010-06-01 00:00:00-04:00,3.0999999046325684,3.1040000915527344,3.0199999809265137,3.053999900817871,434,, 2010-06-02 00:00:00-04:00,3.0320000648498535,3.057499885559082,2.9714999198913574,3.0320000648498535,387,, 2010-06-03 00:00:00-04:00,2.938499927520752,3.049499988555908,2.930999994277954,2.938499927520752,243,, 2010-06-04 00:00:00-04:00,2.9595000743865967,2.9595000743865967,2.7899999618530273,2.8125,291,, 2010-06-07 00:00:00-04:00,2.759000062942505,2.7799999713897705,2.7249999046325684,2.759000062942505,183,, 2010-06-08 00:00:00-04:00,2.7725000381469727,2.7980000972747803,2.743000030517578,2.7725000381469727,268,, 2010-06-09 00:00:00-04:00,2.8424999713897705,2.8540000915527344,2.763000011444092,2.8424999713897705,291,, 2010-06-10 00:00:00-04:00,2.8554999828338623,2.890000104904175,2.8424999713897705,2.8554999828338623,236,, 2010-06-11 00:00:00-04:00,2.930000066757202,2.930000066757202,2.875999927520752,2.8994998931884766,425,, 2010-06-14 00:00:00-04:00,2.990000009536743,3.006999969482422,2.9700000286102295,2.990000009536743,253,, 2010-06-15 00:00:00-04:00,3.002500057220459,3.0225000381469727,2.9730000495910645,3.002500057220459,326,, 2010-06-16 00:00:00-04:00,2.99399995803833,2.99399995803833,2.9600000381469727,2.99399995803833,229,, 2010-06-17 00:00:00-04:00,2.9024999141693115,2.9024999141693115,2.9024999141693115,2.9024999141693115,239,, 2010-06-18 00:00:00-04:00,2.88100004196167,2.887500047683716,2.8575000762939453,2.88100004196167,215,, 2010-06-21 00:00:00-04:00,2.938999891281128,3.0209999084472656,2.930500030517578,2.938999891281128,197,, 2010-06-22 00:00:00-04:00,2.990499973297119,2.990499973297119,2.927999973297119,2.990499973297119,452,, 2010-06-23 00:00:00-04:00,2.934000015258789,2.934000015258789,2.934000015258789,2.934000015258789,279,, 2010-06-24 00:00:00-04:00,3.003000020980835,3.003000020980835,3.003000020980835,3.003000020980835,204,, 2010-06-25 00:00:00-04:00,3.0929999351501465,3.0929999351501465,2.9700000286102295,3.0929999351501465,174,, 2010-06-28 00:00:00-04:00,3.06850004196167,3.06850004196167,3.06850004196167,3.06850004196167,18038,, 2010-06-29 00:00:00-04:00,3.075500011444092,3.0785000324249268,2.9100000858306885,2.9154999256134033,10821,, 2010-06-30 00:00:00-04:00,2.9240000247955322,2.9584999084472656,2.8575000762939453,2.936000108718872,2958,, 2010-07-01 00:00:00-04:00,2.8965001106262207,2.9195001125335693,2.8445000648498535,2.865000009536743,1728,, 2010-07-02 00:00:00-04:00,2.9045000076293945,2.940000057220459,2.8884999752044678,2.9040000438690186,350,, 2010-07-06 00:00:00-04:00,2.950000047683716,3.0,2.9040000438690186,2.9600000381469727,447,, 2010-07-07 00:00:00-04:00,2.9614999294281006,3.0344998836517334,2.937999963760376,3.005500078201294,607,, 2010-07-08 00:00:00-04:00,3.006999969482422,3.0420000553131104,2.987499952316284,3.006999969482422,463,, 2010-07-09 00:00:00-04:00,3.0445001125335693,3.058500051498413,3.0199999809265137,3.0445001125335693,302,, 2010-07-12 00:00:00-04:00,3.0394999980926514,3.0394999980926514,2.9784998893737793,2.999500036239624,448,, 2010-07-13 00:00:00-04:00,3.009500026702881,3.0255000591278076,2.9700000286102295,3.009500026702881,764,, 2010-07-14 00:00:00-04:00,3.000999927520752,3.0339999198913574,2.9804999828338623,3.000999927520752,445,, 2010-07-15 00:00:00-04:00,2.997999906539917,3.0360000133514404,2.989500045776367,3.005000114440918,456,, 2010-07-16 00:00:00-04:00,3.009000062942505,3.009000062942505,2.922499895095825,2.9235000610351562,442,, 2010-07-19 00:00:00-04:00,2.926500082015991,2.9489998817443848,2.9260001182556152,2.932499885559082,374,, 2010-07-20 00:00:00-04:00,2.9749999046325684,3.0225000381469727,2.9519999027252197,2.997499942779541,315,, 2010-07-21 00:00:00-04:00,3.0225000381469727,3.0999999046325684,3.0225000381469727,3.0869998931884766,354,, 2010-07-22 00:00:00-04:00,3.1605000495910645,3.185499906539917,3.049999952316284,3.1605000495910645,483,, 2010-07-23 00:00:00-04:00,3.1675000190734863,3.2019999027252197,3.1510000228881836,3.184999942779541,364,, 2010-07-26 00:00:00-04:00,3.2249999046325684,3.2355000972747803,3.1700000762939453,3.2249999046325684,450,, 2010-07-27 00:00:00-04:00,3.2249999046325684,3.2335000038146973,3.180000066757202,3.2049999237060547,330,, 2010-07-28 00:00:00-04:00,3.247999906539917,3.255500078201294,3.190000057220459,3.240000009536743,522,, 2010-07-29 00:00:00-04:00,3.2295000553131104,3.2950000762939453,3.2274999618530273,3.2855000495910645,611,, 2010-07-30 00:00:00-04:00,3.2734999656677246,3.309999942779541,3.250499963760376,3.306999921798706,241,, 2010-08-02 00:00:00-04:00,3.319999933242798,3.390500068664551,3.319999933242798,3.384999990463257,239,, 2010-08-03 00:00:00-04:00,3.3550000190734863,3.365000009536743,3.3315000534057617,3.3550000190734863,255,, 2010-08-04 00:00:00-04:00,3.4005000591278076,3.4045000076293945,3.3315000534057617,3.4005000591278076,167,, 2010-08-05 00:00:00-04:00,3.382499933242798,3.382499933242798,3.319499969482422,3.3505001068115234,548,, 2010-08-06 00:00:00-04:00,3.3394999504089355,3.3585000038146973,3.3324999809265137,3.3394999504089355,193,, 2010-08-09 00:00:00-04:00,3.3505001068115234,3.378000020980835,3.3440001010894775,3.3505001068115234,220,, 2010-08-10 00:00:00-04:00,3.305000066757202,3.322999954223633,3.2750000953674316,3.311000108718872,281,, 2010-08-11 00:00:00-04:00,3.253499984741211,3.299999952316284,3.24399995803833,3.252500057220459,193,, 2010-08-12 00:00:00-04:00,3.2825000286102295,3.2880001068115234,3.256999969482422,3.2825000286102295,186,, 2010-08-13 00:00:00-04:00,3.251499891281128,3.30049991607666,3.245500087738037,3.251499891281128,230,, 2010-08-16 00:00:00-04:00,3.2769999504089355,3.299999952316284,3.2769999504089355,3.2769999504089355,127,, 2010-08-17 00:00:00-04:00,3.3375000953674316,3.3424999713897705,3.322999954223633,3.3375000953674316,189,, 2010-08-18 00:00:00-04:00,3.3489999771118164,3.3489999771118164,3.321000099182129,3.3489999771118164,184,, 2010-08-19 00:00:00-04:00,3.317500114440918,3.377500057220459,3.299999952316284,3.317500114440918,307,, 2010-08-20 00:00:00-04:00,3.2909998893737793,3.2920000553131104,3.26200008392334,3.2909998893737793,263,, 2010-08-23 00:00:00-04:00,3.2904999256134033,3.2904999256134033,3.2904999256134033,3.2915000915527344,117,, 2010-08-24 00:00:00-04:00,3.239500045776367,3.239500045776367,3.239500045776367,3.239500045776367,365,, 2010-08-25 00:00:00-04:00,3.247999906539917,3.247999906539917,3.180000066757202,3.2109999656677246,197,, 2010-08-26 00:00:00-04:00,3.2834999561309814,3.302999973297119,3.2834999561309814,3.305500030517578,118,, 2010-08-27 00:00:00-04:00,3.364000082015991,3.364000082015991,3.364000082015991,3.364000082015991,34471,, 2010-08-30 00:00:00-04:00,3.4000000953674316,3.430999994277954,3.378999948501587,3.4130001068115234,12586,, 2010-08-31 00:00:00-04:00,3.390500068664551,3.3959999084472656,3.3440001010894775,3.3610000610351562,5997,, 2010-09-01 00:00:00-04:00,3.371000051498413,3.4765000343322754,3.371000051498413,3.4684998989105225,1211,, 2010-09-02 00:00:00-04:00,3.4609999656677246,3.494499921798706,3.4574999809265137,3.48799991607666,502,, 2010-09-03 00:00:00-04:00,3.4679999351501465,3.5250000953674316,3.4665000438690186,3.493499994277954,661,, 2010-09-07 00:00:00-04:00,3.4800000190734863,3.5174999237060547,3.4200000762939453,3.4635000228881836,757,, 2010-09-08 00:00:00-04:00,3.4609999656677246,3.5,3.447000026702881,3.490499973297119,1145,, 2010-09-09 00:00:00-04:00,3.4790000915527344,3.4804999828338623,3.3894999027252197,3.433500051498413,417,, 2010-09-10 00:00:00-04:00,3.4184999465942383,3.438999891281128,3.3910000324249268,3.3970000743865967,440,, 2010-09-13 00:00:00-04:00,3.4714999198913574,3.4814999103546143,3.447999954223633,3.4714999198913574,440,, 2010-09-14 00:00:00-04:00,3.4560000896453857,3.487499952316284,3.4214999675750732,3.4595000743865967,598,, 2010-09-15 00:00:00-04:00,3.4579999446868896,3.4660000801086426,3.427500009536743,3.4579999446868896,170,, 2010-09-16 00:00:00-04:00,3.4519999027252197,3.500999927520752,3.438999891281128,3.4830000400543213,822,, 2010-09-17 00:00:00-04:00,3.5134999752044678,3.5390000343322754,3.489000082015991,3.5134999752044678,265,, 2010-09-20 00:00:00-04:00,3.496000051498413,3.5374999046325684,3.490000009536743,3.496000051498413,255,, 2010-09-21 00:00:00-04:00,3.503999948501587,3.509000062942505,3.4774999618530273,3.4744999408721924,464,, 2010-09-22 00:00:00-04:00,3.504499912261963,3.566999912261963,3.490499973297119,3.558500051498413,193,, 2010-09-23 00:00:00-04:00,3.575000047683716,3.5915000438690186,3.561500072479248,3.5850000381469727,531,, 2010-09-24 00:00:00-04:00,3.6135001182556152,3.625999927520752,3.5999999046325684,3.6135001182556152,289,, 2010-09-27 00:00:00-04:00,3.6089999675750732,3.609999895095825,3.5899999141693115,3.5934998989105225,478,, 2010-09-28 00:00:00-04:00,3.569999933242798,3.619999885559082,3.569999933242798,3.634000062942505,488,, 2010-09-29 00:00:00-04:00,3.6475000381469727,3.6665000915527344,3.628999948501587,3.6565001010894775,308,, 2010-09-30 00:00:00-04:00,3.629499912261963,3.6600000858306885,3.627000093460083,3.6459999084472656,339,, 2010-10-01 00:00:00-04:00,3.677500009536743,3.6989998817443848,3.6735000610351562,3.683500051498413,328,, 2010-10-04 00:00:00-04:00,3.674999952316284,3.677999973297119,3.6480000019073486,3.6575000286102295,189,, 2010-10-05 00:00:00-04:00,3.6484999656677246,3.734999895095825,3.6449999809265137,3.7190001010894775,212,, 2010-10-06 00:00:00-04:00,3.7300000190734863,3.7774999141693115,3.7300000190734863,3.746000051498413,270,, 2010-10-07 00:00:00-04:00,3.75,3.758500099182129,3.6600000858306885,3.6735000610351562,267,, 2010-10-08 00:00:00-04:00,3.6600000858306885,3.7809998989105225,3.6600000858306885,3.7664999961853027,140,, 2010-10-11 00:00:00-04:00,3.7739999294281006,3.7809998989105225,3.7739999294281006,3.7795000076293945,158,, 2010-10-12 00:00:00-04:00,3.7274999618530273,3.799999952316284,3.7255001068115234,3.7809998989105225,165,, 2010-10-13 00:00:00-04:00,3.827500104904175,3.827500104904175,3.806999921798706,3.813999891281128,161,, 2010-10-14 00:00:00-04:00,3.8489999771118164,3.8489999771118164,3.7990000247955322,3.809000015258789,180,, 2010-10-15 00:00:00-04:00,3.8329999446868896,3.8369998931884766,3.799999952316284,3.8345000743865967,219,, 2010-10-18 00:00:00-04:00,3.797499895095825,3.8505001068115234,3.797499895095825,3.8505001068115234,195,, 2010-10-19 00:00:00-04:00,3.8469998836517334,3.8469998836517334,3.7225000858306885,3.755000114440918,283,, 2010-10-20 00:00:00-04:00,3.7669999599456787,3.80049991607666,3.739000082015991,3.7885000705718994,187,, 2010-10-21 00:00:00-04:00,3.8264999389648438,3.8304998874664307,3.7755000591278076,3.7755000591278076,136,, 2010-10-22 00:00:00-04:00,3.7945001125335693,3.808500051498413,3.7744998931884766,3.7915000915527344,165,, 2010-10-25 00:00:00-04:00,3.819999933242798,3.869999885559082,3.819999933242798,3.8564999103546143,282,, 2010-10-26 00:00:00-04:00,3.8494999408721924,3.869999885559082,3.8454999923706055,3.8635001182556152,217,, 2010-10-27 00:00:00-04:00,3.8499999046325684,3.8499999046325684,3.7685000896453857,3.7734999656677246,487,, 2010-10-28 00:00:00-04:00,3.7850000858306885,3.821000099182129,3.7825000286102295,3.7850000858306885,422,, 2010-10-29 00:00:00-04:00,3.7750000953674316,3.7750000953674316,3.7130000591278076,3.7320001125335693,721,, 2010-11-01 00:00:00-04:00,3.7695000171661377,3.80649995803833,3.7695000171661377,3.7785000801086426,463,, 2010-11-02 00:00:00-04:00,3.7869999408721924,3.8334999084472656,3.7869999408721924,3.8334999084472656,274,, 2010-11-03 00:00:00-04:00,3.8394999504089355,3.8399999141693115,3.7755000591278076,3.7795000076293945,239,, 2010-11-04 00:00:00-04:00,3.8269999027252197,3.9094998836517334,3.8269999027252197,3.9065001010894775,184,, 2010-11-05 00:00:00-04:00,3.950000047683716,3.9749999046325684,3.941999912261963,3.944000005722046,184,, 2010-11-08 00:00:00-05:00,3.941999912261963,3.9549999237060547,3.9375,3.952500104904175,358,, 2010-11-09 00:00:00-05:00,3.9630000591278076,4.0395002365112305,3.950000047683716,4.0395002365112305,163,, 2010-11-10 00:00:00-05:00,3.990000009536743,3.990499973297119,3.947499990463257,3.9660000801086426,191,, 2010-11-11 00:00:00-05:00,4.0395002365112305,4.0395002365112305,4.01800012588501,4.01800012588501,128,, 2010-11-12 00:00:00-05:00,4.03000020980835,4.03000020980835,3.8864998817443848,3.8884999752044678,282,, 2010-11-15 00:00:00-05:00,3.9070000648498535,3.9230000972747803,3.9019999504089355,3.9230000972747803,208,, 2010-11-16 00:00:00-05:00,3.9230000972747803,3.9230000972747803,3.7114999294281006,3.7239999771118164,334,, 2010-11-17 00:00:00-05:00,3.7170000076293945,3.7330000400543213,3.6684999465942383,3.7284998893737793,347,, 2010-11-18 00:00:00-05:00,3.7829999923706055,3.8410000801086426,3.7829999923706055,3.8304998874664307,211,, 2010-11-19 00:00:00-05:00,3.809999942779541,3.8534998893737793,3.803499937057495,3.8329999446868896,113,, 2010-11-22 00:00:00-05:00,3.8480000495910645,3.8480000495910645,3.749000072479248,3.749500036239624,179,, 2010-11-23 00:00:00-05:00,3.746999979019165,3.746999979019165,3.68149995803833,3.7009999752044678,110,, 2010-11-24 00:00:00-05:00,3.7730000019073486,3.7750000953674316,3.763000011444092,3.755500078201294,114,, 2010-11-26 00:00:00-05:00,3.7035000324249268,3.751499891281128,3.7035000324249268,3.750999927520752,24760,, 2010-11-29 00:00:00-05:00,3.750999927520752,3.7980000972747803,3.7009999752044678,3.757999897003174,16360,, 2010-11-30 00:00:00-05:00,3.759999990463257,3.8329999446868896,3.7130000591278076,3.822999954223633,5000,, 2010-12-01 00:00:00-05:00,3.7909998893737793,3.953000068664551,3.7885000705718994,3.946000099182129,1301,, 2010-12-02 00:00:00-05:00,3.9519999027252197,3.990000009536743,3.936000108718872,3.9769999980926514,907,, 2010-12-03 00:00:00-05:00,3.9605000019073486,4.010000228881836,3.950000047683716,3.994999885559082,543,, 2010-12-06 00:00:00-05:00,4.010000228881836,4.019000053405762,3.9769999980926514,4.004000186920166,377,, 2010-12-07 00:00:00-05:00,4.00600004196167,4.125,3.9800000190734863,4.044000148773193,1155,, 2010-12-08 00:00:00-05:00,4.019000053405762,4.109000205993652,3.9814999103546143,4.0945000648498535,931,, 2010-12-09 00:00:00-05:00,4.125,4.139500141143799,4.053999900817871,4.081500053405762,725,, 2010-12-10 00:00:00-05:00,4.113999843597412,4.134500026702881,4.077000141143799,4.105000019073486,508,, 2010-12-13 00:00:00-05:00,4.106500148773193,4.210999965667725,4.093500137329102,4.19950008392334,388,, 2010-12-14 00:00:00-05:00,4.20550012588501,4.21750020980835,4.182499885559082,4.201499938964844,878,, 2010-12-15 00:00:00-05:00,4.172500133514404,4.172500133514404,4.093999862670898,4.126500129699707,627,, 2010-12-16 00:00:00-05:00,4.096499919891357,4.131999969482422,4.074999809265137,4.110499858856201,624,, 2010-12-17 00:00:00-05:00,4.113999843597412,4.164999961853027,4.113999843597412,4.1529998779296875,407,, 2010-12-20 00:00:00-05:00,4.184000015258789,4.206500053405762,4.183000087738037,4.200500011444092,313,, 2010-12-21 00:00:00-05:00,4.2170000076293945,4.2804999351501465,4.2170000076293945,4.270500183105469,344,, 2010-12-22 00:00:00-05:00,4.25600004196167,4.275000095367432,4.245999813079834,4.269000053405762,346,, 2010-12-23 00:00:00-05:00,4.228499889373779,4.251999855041504,4.210000038146973,4.251999855041504,815,, 2010-12-27 00:00:00-05:00,4.21999979019165,4.283999919891357,4.21999979019165,4.275000095367432,421,, 2010-12-28 00:00:00-05:00,4.295000076293945,4.323999881744385,4.2789998054504395,4.323999881744385,373,, 2010-12-29 00:00:00-05:00,4.313000202178955,4.322000026702881,4.313000202178955,4.309000015258789,492,, 2010-12-30 00:00:00-05:00,4.371500015258789,4.372000217437744,4.335000038146973,4.356500148773193,325,, 2010-12-31 00:00:00-05:00,4.396999835968018,4.440000057220459,4.396999835968018,4.439499855041504,125,, 2011-01-03 00:00:00-05:00,4.436999797821045,4.46150016784668,4.414999961853027,4.451499938964844,337,, 2011-01-04 00:00:00-05:00,4.428999900817871,4.454999923706055,4.349999904632568,4.363500118255615,567,, 2011-01-05 00:00:00-05:00,4.349999904632568,4.4039998054504395,4.300000190734863,4.401500225067139,279,, 2011-01-06 00:00:00-05:00,4.410999774932861,4.410999774932861,4.309000015258789,4.321000099182129,422,, 2011-01-07 00:00:00-05:00,4.269000053405762,4.317500114440918,4.25,4.272500038146973,540,, 2011-01-10 00:00:00-05:00,4.258999824523926,4.270500183105469,4.252500057220459,4.254499912261963,175,, 2011-01-11 00:00:00-05:00,4.329999923706055,4.34499979019165,4.32450008392334,4.339000225067139,87,, 2011-01-12 00:00:00-05:00,4.349999904632568,4.406000137329102,4.349999904632568,4.4019999504089355,227,, 2011-01-13 00:00:00-05:00,4.382500171661377,4.389500141143799,4.3414998054504395,4.367000102996826,233,, 2011-01-14 00:00:00-05:00,4.379000186920166,4.424499988555908,4.379000186920166,4.403500080108643,195,, 2011-01-18 00:00:00-05:00,4.408999919891357,4.426000118255615,4.359000205993652,4.418499946594238,135,, 2011-01-19 00:00:00-05:00,4.448500156402588,4.448500156402588,4.340000152587891,4.360000133514404,131,, 2011-01-20 00:00:00-05:00,4.351500034332275,4.354000091552734,4.230000019073486,4.262499809265137,313,, 2011-01-21 00:00:00-05:00,4.2779998779296875,4.316500186920166,4.2729997634887695,4.300000190734863,96,, 2011-01-24 00:00:00-05:00,4.324999809265137,4.343999862670898,4.322500228881836,4.3414998054504395,152,, 2011-01-25 00:00:00-05:00,4.304999828338623,4.304999828338623,4.212500095367432,4.218999862670898,146,, 2011-01-26 00:00:00-05:00,4.2245001792907715,4.250999927520752,4.2245001792907715,4.260499954223633,318,, 2011-01-27 00:00:00-05:00,4.340000152587891,4.340000152587891,4.340000152587891,4.330999851226807,531,, 2011-01-28 00:00:00-05:00,4.30649995803833,4.396999835968018,4.306000232696533,4.365499973297119,431,, 2011-01-31 00:00:00-05:00,4.340000152587891,4.451000213623047,4.340000152587891,4.451000213623047,523,, 2011-02-01 00:00:00-05:00,4.491000175476074,4.545000076293945,4.480000019073486,4.539999961853027,729,, 2011-02-02 00:00:00-05:00,4.550000190734863,4.550000190734863,4.508999824523926,4.533999919891357,628,, 2011-02-03 00:00:00-05:00,4.561999797821045,4.561999797821045,4.508999824523926,4.534999847412109,257,, 2011-02-04 00:00:00-05:00,4.551000118255615,4.597499847412109,4.549499988555908,4.571000099182129,116,, 2011-02-07 00:00:00-05:00,4.618500232696533,4.618500232696533,4.540999889373779,4.567500114440918,202,, 2011-02-08 00:00:00-05:00,4.515500068664551,4.546999931335449,4.508999824523926,4.567999839782715,119,, 2011-02-09 00:00:00-05:00,4.559000015258789,4.559000015258789,4.494999885559082,4.519499778747559,360,, 2011-02-10 00:00:00-05:00,4.501999855041504,4.538000106811523,4.499000072479248,4.5370001792907715,122,, 2011-02-11 00:00:00-05:00,4.572000026702881,4.572000026702881,4.480000019073486,4.531000137329102,150,, 2011-02-14 00:00:00-05:00,4.59499979019165,4.625500202178955,4.59499979019165,4.623000144958496,139,, 2011-02-15 00:00:00-05:00,4.5929999351501465,4.610000133514404,4.523499965667725,4.531499862670898,128,, 2011-02-16 00:00:00-05:00,4.508999824523926,4.515999794006348,4.459000110626221,4.466000080108643,81,, 2011-02-17 00:00:00-05:00,4.449999809265137,4.480999946594238,4.441500186920166,4.480000019073486,379,, 2011-02-18 00:00:00-05:00,4.497499942779541,4.504499912261963,4.494999885559082,4.478499889373779,225,, 2011-02-22 00:00:00-05:00,4.478499889373779,4.478499889373779,4.308000087738037,4.3454999923706055,201,, 2011-02-23 00:00:00-05:00,4.304999828338623,4.313499927520752,4.270500183105469,4.273499965667725,206,, 2011-02-24 00:00:00-05:00,4.304500102996826,4.304999828338623,4.295000076293945,4.326499938964844,51019,, 2011-02-25 00:00:00-05:00,4.326000213623047,4.458000183105469,4.320000171661377,4.435999870300293,29725,, 2011-02-28 00:00:00-05:00,4.445000171661377,4.486000061035156,4.4079999923706055,4.478000164031982,3740,, 2011-03-01 00:00:00-05:00,4.486000061035156,4.501999855041504,4.430500030517578,4.490499973297119,1743,, 2011-03-02 00:00:00-05:00,4.44350004196167,4.491000175476074,4.436999797821045,4.480000019073486,663,, 2011-03-03 00:00:00-05:00,4.477499961853027,4.53000020980835,4.459000110626221,4.474999904632568,1265,, 2011-03-04 00:00:00-05:00,4.4670000076293945,4.5355000495910645,4.458499908447266,4.4720001220703125,1865,, 2011-03-07 00:00:00-05:00,4.46999979019165,4.484499931335449,4.295499801635742,4.313000202178955,848,, 2011-03-08 00:00:00-05:00,4.340000152587891,4.3420000076293945,4.248499870300293,4.324999809265137,672,, 2011-03-09 00:00:00-05:00,4.330999851226807,4.364500045776367,4.170000076293945,4.19950008392334,1048,, 2011-03-10 00:00:00-05:00,4.202000141143799,4.216000080108643,4.123000144958496,4.184500217437744,964,, 2011-03-11 00:00:00-05:00,4.184500217437744,4.211999893188477,4.078999996185303,4.195000171661377,702,, 2011-03-14 00:00:00-04:00,4.198500156402588,4.198500156402588,4.150000095367432,4.173500061035156,304,, 2011-03-15 00:00:00-04:00,4.15500020980835,4.183499813079834,4.070000171661377,4.125,428,, 2011-03-16 00:00:00-04:00,4.2210001945495605,4.254000186920166,4.173500061035156,4.186999797821045,408,, 2011-03-17 00:00:00-04:00,4.248499870300293,4.355500221252441,4.241000175476074,4.335999965667725,495,, 2011-03-18 00:00:00-04:00,4.333000183105469,4.353499889373779,4.294000148773193,4.329500198364258,191,, 2011-03-21 00:00:00-04:00,4.35099983215332,4.35099983215332,4.269999980926514,4.2754998207092285,365,, 2011-03-22 00:00:00-04:00,4.278500080108643,4.304999828338623,4.26800012588501,4.303500175476074,180,, 2011-03-23 00:00:00-04:00,4.365499973297119,4.428999900817871,4.365499973297119,4.418499946594238,191,, 2011-03-24 00:00:00-04:00,4.4105000495910645,4.429999828338623,4.398499965667725,4.414000034332275,209,, 2011-03-25 00:00:00-04:00,4.414000034332275,4.418499946594238,4.400000095367432,4.4085001945495605,130,, 2011-03-28 00:00:00-04:00,4.420000076293945,4.420499801635742,4.334499835968018,4.3404998779296875,170,, 2011-03-29 00:00:00-04:00,4.328499794006348,4.355000019073486,4.304999828338623,4.337500095367432,1090,, 2011-03-30 00:00:00-04:00,4.3495001792907715,4.360499858856201,4.23799991607666,4.265999794006348,964,, 2011-03-31 00:00:00-04:00,4.247000217437744,4.303999900817871,4.247000217437744,4.300000190734863,553,, 2011-04-01 00:00:00-04:00,4.269999980926514,4.269999980926514,4.209499835968018,4.251500129699707,359,, 2011-04-04 00:00:00-04:00,4.2895002365112305,4.2895002365112305,4.241499900817871,4.246500015258789,247,, 2011-04-05 00:00:00-04:00,4.25600004196167,4.271500110626221,4.210000038146973,4.257999897003174,234,, 2011-04-06 00:00:00-04:00,4.235000133514404,4.363500118255615,4.235000133514404,4.363500118255615,175,, 2011-04-07 00:00:00-04:00,4.355999946594238,4.42549991607666,4.355999946594238,4.408999919891357,166,, 2011-04-08 00:00:00-04:00,4.418499946594238,4.494999885559082,4.418499946594238,4.494999885559082,271,, 2011-04-11 00:00:00-04:00,4.514999866485596,4.514999866485596,4.443999767303467,4.453499794006348,212,, 2011-04-12 00:00:00-04:00,4.445499897003174,4.445499897003174,4.362500190734863,4.377500057220459,184,, 2011-04-13 00:00:00-04:00,4.373000144958496,4.373000144958496,4.277500152587891,4.28849983215332,124,, 2011-04-14 00:00:00-04:00,4.2779998779296875,4.281499862670898,4.249000072479248,4.2795000076293945,268,, 2011-04-15 00:00:00-04:00,4.25,4.2804999351501465,4.230000019073486,4.252999782562256,152,, 2011-04-18 00:00:00-04:00,4.233500003814697,4.233500003814697,4.174499988555908,4.193999767303467,146,, 2011-04-19 00:00:00-04:00,4.179999828338623,4.239500045776367,4.179999828338623,4.224999904632568,120,, 2011-04-20 00:00:00-04:00,4.265999794006348,4.3394999504089355,4.265999794006348,4.33650016784668,139,, 2011-04-21 00:00:00-04:00,4.356500148773193,4.392000198364258,4.356500148773193,4.3979997634887695,216,, 2011-04-25 00:00:00-04:00,4.2870001792907715,4.2870001792907715,4.281000137329102,4.301000118255615,166,, 2011-04-26 00:00:00-04:00,4.2845001220703125,4.329999923706055,4.28000020980835,4.31850004196167,419,, 2011-04-27 00:00:00-04:00,4.254000186920166,4.260000228881836,3.934999942779541,4.228499889373779,35042,, 2011-04-28 00:00:00-04:00,4.255000114440918,4.306000232696533,4.206999778747559,4.244999885559082,14927,, 2011-04-29 00:00:00-04:00,4.251999855041504,4.264999866485596,4.149499893188477,4.165500164031982,2015,, 2011-05-02 00:00:00-04:00,4.177499771118164,4.192500114440918,4.0980000495910645,4.182499885559082,899,, 2011-05-03 00:00:00-04:00,4.15500020980835,4.250500202178955,4.15500020980835,4.239999771118164,824,, 2011-05-04 00:00:00-04:00,4.227499961853027,4.227499961853027,4.113999843597412,4.120500087738037,1173,, 2011-05-05 00:00:00-04:00,4.115499973297119,4.125999927520752,3.9600000381469727,3.9855000972747803,705,, 2011-05-06 00:00:00-04:00,3.9730000495910645,4.043499946594238,3.93149995803833,3.9635000228881836,965,, 2011-05-09 00:00:00-04:00,4.019999980926514,4.046000003814697,3.996500015258789,4.004000186920166,585,, 2011-05-10 00:00:00-04:00,4.059999942779541,4.059999942779541,4.009500026702881,4.0295000076293945,274,, 2011-05-11 00:00:00-04:00,4.011000156402588,4.0329999923706055,3.8940000534057617,3.9019999504089355,510,, 2011-05-12 00:00:00-04:00,3.8959999084472656,3.9800000190734863,3.8459999561309814,3.9605000019073486,423,, 2011-05-13 00:00:00-04:00,4.005000114440918,4.005000114440918,3.9735000133514404,3.9749999046325684,294,, 2011-05-16 00:00:00-04:00,3.993499994277954,3.993499994277954,3.9549999237060547,3.9830000400543213,409,, 2011-05-17 00:00:00-04:00,3.9820001125335693,4.0295000076293945,3.950000047683716,3.990999937057495,360,, 2011-05-18 00:00:00-04:00,4.0395002365112305,4.109499931335449,4.015999794006348,4.0995001792907715,450,, 2011-05-19 00:00:00-04:00,4.087500095367432,4.087500095367432,4.038000106811523,4.046999931335449,204,, 2011-05-20 00:00:00-04:00,4.03249979019165,4.122000217437744,4.03249979019165,4.11899995803833,265,, 2011-05-23 00:00:00-04:00,4.013500213623047,4.013500213623047,3.9535000324249268,3.990000009536743,237,, 2011-05-24 00:00:00-04:00,4.015999794006348,4.051000118255615,4.010499954223633,4.012499809265137,462,, 2011-05-25 00:00:00-04:00,4.0395002365112305,4.113500118255615,4.0395002365112305,4.1020002365112305,231,, 2011-05-26 00:00:00-04:00,4.117499828338623,4.118500232696533,4.0960001945495605,4.10699987411499,592,, 2011-05-27 00:00:00-04:00,4.108500003814697,4.183499813079834,4.098999977111816,4.179500102996826,720,, 2011-05-31 00:00:00-04:00,4.149499893188477,4.199999809265137,4.135000228881836,4.173500061035156,513,, 2011-06-01 00:00:00-04:00,4.180500030517578,4.180500030517578,4.085000038146973,4.103000164031982,249,, 2011-06-02 00:00:00-04:00,4.099999904632568,4.101500034332275,4.043499946594238,4.08050012588501,215,, 2011-06-03 00:00:00-04:00,4.088500022888184,4.128499984741211,4.059999942779541,4.130000114440918,199,, 2011-06-06 00:00:00-04:00,4.130000114440918,4.150000095367432,4.120500087738037,4.13700008392334,313,, 2011-06-07 00:00:00-04:00,4.138999938964844,4.138999938964844,4.123499870300293,4.144499778747559,146,, 2011-06-08 00:00:00-04:00,4.090000152587891,4.10699987411499,4.05649995803833,4.105000019073486,190,, 2011-06-09 00:00:00-04:00,4.0920000076293945,4.0929999351501465,4.046999931335449,4.103499889373779,82,, 2011-06-10 00:00:00-04:00,4.055500030517578,4.055500030517578,4.025000095367432,4.052000045776367,104,, 2011-06-13 00:00:00-04:00,4.0295000076293945,4.031499862670898,4.022500038146973,4.0304999351501465,187,, 2011-06-14 00:00:00-04:00,4.0625,4.1605000495910645,4.0625,4.1539998054504395,218,, 2011-06-15 00:00:00-04:00,4.130000114440918,4.140999794006348,4.107999801635742,4.121500015258789,109,, 2011-06-16 00:00:00-04:00,4.111000061035156,4.117499828338623,4.054999828338623,4.117499828338623,179,, 2011-06-17 00:00:00-04:00,4.148499965667725,4.150000095367432,4.0970001220703125,4.103000164031982,152,, 2011-06-20 00:00:00-04:00,4.067999839782715,4.076499938964844,4.019999980926514,4.074999809265137,204,, 2011-06-21 00:00:00-04:00,4.0894999504089355,4.0894999504089355,4.0894999504089355,4.0894999504089355,181,, 2011-06-22 00:00:00-04:00,4.132500171661377,4.132500171661377,4.050000190734863,4.090000152587891,238,, 2011-06-23 00:00:00-04:00,4.059500217437744,4.059500217437744,4.03249979019165,4.040999889373779,231,, 2011-06-24 00:00:00-04:00,4.098499774932861,4.124000072479248,4.083000183105469,4.098499774932861,133,, 2011-06-27 00:00:00-04:00,4.072000026702881,4.080999851226807,4.047999858856201,4.051499843597412,207,, 2011-06-28 00:00:00-04:00,4.078000068664551,4.097499847412109,4.078000068664551,4.0920000076293945,23941,, 2011-06-29 00:00:00-04:00,4.099999904632568,4.21999979019165,4.098499774932861,4.209499835968018,16117,, 2011-06-30 00:00:00-04:00,4.212500095367432,4.27400016784668,4.193999767303467,4.271999835968018,3650,, 2011-07-01 00:00:00-04:00,4.250500202178955,4.302499771118164,4.239999771118164,4.291999816894531,1126,, 2011-07-05 00:00:00-04:00,4.302999973297119,4.3420000076293945,4.2804999351501465,4.339000225067139,1019,, 2011-07-06 00:00:00-04:00,4.327000141143799,4.335000038146973,4.297999858856201,4.326499938964844,861,, 2011-07-07 00:00:00-04:00,4.340000152587891,4.432499885559082,4.33650016784668,4.432000160217285,1285,, 2011-07-08 00:00:00-04:00,4.421500205993652,4.441999912261963,4.369999885559082,4.402500152587891,504,, 2011-07-11 00:00:00-04:00,4.395500183105469,4.4079999923706055,4.328999996185303,4.358500003814697,585,, 2011-07-12 00:00:00-04:00,4.35099983215332,4.386499881744385,4.310999870300293,4.381499767303467,454,, 2011-07-13 00:00:00-04:00,4.39300012588501,4.426499843597412,4.373000144958496,4.394499778747559,481,, 2011-07-14 00:00:00-04:00,4.389999866485596,4.4085001945495605,4.363500118255615,4.372000217437744,500,, 2011-07-15 00:00:00-04:00,4.374000072479248,4.414999961853027,4.35099983215332,4.40500020980835,626,, 2011-07-18 00:00:00-04:00,4.40500020980835,4.411499977111816,4.367000102996826,4.395999908447266,436,, 2011-07-19 00:00:00-04:00,4.4085001945495605,4.486999988555908,4.4085001945495605,4.4604997634887695,345,, 2011-07-20 00:00:00-04:00,4.449999809265137,4.449999809265137,4.424499988555908,4.428500175476074,250,, 2011-07-21 00:00:00-04:00,4.440499782562256,4.440999984741211,4.374000072479248,4.377500057220459,655,, 2011-07-22 00:00:00-04:00,4.400000095367432,4.402500152587891,4.375,4.4045000076293945,578,, 2011-07-25 00:00:00-04:00,4.380000114440918,4.410999774932861,4.369999885559082,4.401500225067139,498,, 2011-07-26 00:00:00-04:00,4.43149995803833,4.478000164031982,4.43149995803833,4.473999977111816,643,, 2011-07-27 00:00:00-04:00,4.4720001220703125,4.472499847412109,4.422500133514404,4.440499782562256,407,, 2011-07-28 00:00:00-04:00,4.436999797821045,4.479499816894531,4.436999797821045,4.4644999504089355,321,, 2011-07-29 00:00:00-04:00,4.478000164031982,4.48199987411499,4.409999847412109,4.473999977111816,375,, 2011-08-01 00:00:00-04:00,4.499000072479248,4.499000072479248,4.375999927520752,4.4039998054504395,753,, 2011-08-02 00:00:00-04:00,4.410999774932861,4.410999774932861,4.375999927520752,4.388999938964844,314,, 2011-08-03 00:00:00-04:00,4.360000133514404,4.388000011444092,4.320000171661377,4.320000171661377,393,, 2011-08-04 00:00:00-04:00,4.355000019073486,4.355000019073486,4.203499794006348,4.230999946594238,198,, 2011-08-05 00:00:00-04:00,4.208000183105469,4.21999979019165,4.082499980926514,4.11299991607666,260,, 2011-08-08 00:00:00-04:00,4.065499782562256,4.08050012588501,3.9235000610351562,3.9574999809265137,150,, 2011-08-09 00:00:00-04:00,3.939500093460083,4.008500099182129,3.930000066757202,3.9670000076293945,116,, 2011-08-10 00:00:00-04:00,4.019999980926514,4.031000137329102,3.874500036239624,3.885499954223633,141,, 2011-08-11 00:00:00-04:00,3.992500066757202,4.026000022888184,3.992500066757202,4.004499912261963,50,, 2011-08-12 00:00:00-04:00,4.024499893188477,4.024499893188477,3.9855000972747803,4.009500026702881,143,, 2011-08-15 00:00:00-04:00,4.050000190734863,4.050000190734863,4.0,4.031499862670898,160,, 2011-08-16 00:00:00-04:00,4.0,4.0,3.9614999294281006,3.99399995803833,53,, 2011-08-17 00:00:00-04:00,4.003499984741211,4.051499843597412,4.002500057220459,4.0289998054504395,101,, 2011-08-18 00:00:00-04:00,3.99399995803833,3.99399995803833,3.939500093460083,3.9644999504089355,65,, 2011-08-19 00:00:00-04:00,3.9644999504089355,3.987499952316284,3.9644999504089355,3.9825000762939453,187,, 2011-08-22 00:00:00-04:00,3.992500066757202,3.992500066757202,3.93149995803833,3.9560000896453857,215,, 2011-08-23 00:00:00-04:00,3.992500066757202,3.992500066757202,3.93149995803833,3.994499921798706,79,, 2011-08-24 00:00:00-04:00,4.000999927520752,4.000999927520752,4.000999927520752,3.996999979019165,119,, 2011-08-25 00:00:00-04:00,4.079999923706055,4.093999862670898,4.060999870300293,4.078999996185303,176,, 2011-08-26 00:00:00-04:00,4.079999923706055,4.098999977111816,4.057000160217285,4.098999977111816,77,, 2011-08-29 00:00:00-04:00,4.093500137329102,4.093500137329102,4.083000183105469,4.089000225067139,20160,, 2011-08-30 00:00:00-04:00,4.098499774932861,4.173500061035156,4.0954999923706055,4.123000144958496,18412,, 2011-08-31 00:00:00-04:00,4.119999885559082,4.20550012588501,4.119999885559082,4.186999797821045,1940,, 2011-09-01 00:00:00-04:00,4.179999828338623,4.179999828338623,4.119500160217285,4.142499923706055,1698,, 2011-09-02 00:00:00-04:00,4.139999866485596,4.139999866485596,4.072500228881836,4.10699987411499,781,, 2011-09-06 00:00:00-04:00,4.079999923706055,4.110000133514404,4.009500026702881,4.0395002365112305,656,, 2011-09-07 00:00:00-04:00,4.065000057220459,4.124000072479248,4.058000087738037,4.115499973297119,617,, 2011-09-08 00:00:00-04:00,4.103000164031982,4.131999969482422,4.073999881744385,4.127999782562256,611,, 2011-09-09 00:00:00-04:00,4.08050012588501,4.114999771118164,3.9800000190734863,3.987499952316284,549,, 2011-09-12 00:00:00-04:00,3.9655001163482666,3.9814999103546143,3.8940000534057617,3.950500011444092,807,, 2011-09-13 00:00:00-04:00,4.006499767303467,4.006499767303467,3.947000026702881,3.9560000896453857,464,, 2011-09-14 00:00:00-04:00,3.940000057220459,3.948499917984009,3.878499984741211,3.884999990463257,840,, 2011-09-15 00:00:00-04:00,3.8945000171661377,3.9619998931884766,3.8945000171661377,3.944999933242798,529,, 2011-09-16 00:00:00-04:00,3.9695000648498535,3.9779999256134033,3.9149999618530273,3.9200000762939453,154,, 2011-09-19 00:00:00-04:00,3.8610000610351562,3.8610000610351562,3.759500026702881,3.7715001106262207,502,, 2011-09-20 00:00:00-04:00,3.756500005722046,3.801500082015991,3.7049999237060547,3.7165000438690186,236,, 2011-09-21 00:00:00-04:00,3.7260000705718994,3.7679998874664307,3.691999912261963,3.753499984741211,312,, 2011-09-22 00:00:00-04:00,3.692500114440918,3.692500114440918,3.430000066757202,3.4804999828338623,193,, 2011-09-23 00:00:00-04:00,3.3975000381469727,3.4079999923706055,3.250999927520752,3.2720000743865967,183,, 2011-09-26 00:00:00-04:00,3.240999937057495,3.3399999141693115,3.180000066757202,3.2750000953674316,723,, 2011-09-27 00:00:00-04:00,3.44950008392334,3.44950008392334,3.4049999713897705,3.429500102996826,453,, 2011-09-28 00:00:00-04:00,3.3585000038146973,3.368499994277954,3.297499895095825,3.2360000610351562,697,, 2011-09-29 00:00:00-04:00,3.1554999351501465,3.2669999599456787,3.1075000762939453,3.236999988555908,617,, 2011-09-30 00:00:00-04:00,3.182499885559082,3.194000005722046,3.1034998893737793,3.1449999809265137,481,, 2011-10-03 00:00:00-04:00,3.072499990463257,3.1419999599456787,3.000999927520752,3.140000104904175,615,, 2011-10-04 00:00:00-04:00,3.0880000591278076,3.125,3.071000099182129,3.0945000648498535,125,, 2011-10-05 00:00:00-04:00,3.115999937057495,3.118000030517578,3.0199999809265137,3.0975000858306885,195,, 2011-10-06 00:00:00-04:00,3.2304999828338623,3.259999990463257,3.2265000343322754,3.239000082015991,115,, 2011-10-07 00:00:00-04:00,3.312999963760376,3.318000078201294,3.2634999752044678,3.2664999961853027,105,, 2011-10-10 00:00:00-04:00,3.366499900817871,3.36899995803833,3.259999990463257,3.361999988555908,451,, 2011-10-11 00:00:00-04:00,3.2639999389648438,3.296999931335449,3.2339999675750732,3.2874999046325684,215,, 2011-10-12 00:00:00-04:00,3.299999952316284,3.3914999961853027,3.299999952316284,3.390500068664551,135,, 2011-10-13 00:00:00-04:00,3.299999952316284,3.322499990463257,3.2869999408721924,3.302500009536743,158,, 2011-10-14 00:00:00-04:00,3.390000104904175,3.4235000610351562,3.390000104904175,3.4049999713897705,144,, 2011-10-17 00:00:00-04:00,3.4539999961853027,3.4539999961853027,3.3529999256134033,3.373500108718872,136,, 2011-10-18 00:00:00-04:00,3.313499927520752,3.315000057220459,3.2699999809265137,3.3554999828338623,223,, 2011-10-19 00:00:00-04:00,3.2899999618530273,3.308000087738037,3.2160000801086426,3.253999948501587,94,, 2011-10-20 00:00:00-04:00,3.190000057220459,3.190000057220459,3.0420000553131104,3.054500102996826,128,, 2011-10-21 00:00:00-04:00,3.2190001010894775,3.2190001010894775,3.2190001010894775,3.2190001010894775,118,, 2011-10-24 00:00:00-04:00,3.3570001125335693,3.4030001163482666,3.3570001125335693,3.447000026702881,672,, 2011-10-25 00:00:00-04:00,3.4820001125335693,3.4820001125335693,3.365999937057495,3.4189999103546143,191,, 2011-10-26 00:00:00-04:00,3.572499990463257,3.572499990463257,3.487499952316284,3.48799991607666,315,, 2011-10-27 00:00:00-04:00,3.688999891281128,3.688999891281128,3.6875,3.688999891281128,312,, 2011-10-28 00:00:00-04:00,3.628000020980835,3.7119998931884766,3.628000020980835,3.7019999027252197,693,, 2011-10-31 00:00:00-04:00,3.690000057220459,3.690999984741211,3.5769999027252197,3.628999948501587,312,, 2011-11-01 00:00:00-04:00,3.559999942779541,3.559999942779541,3.4674999713897705,3.498500108718872,346,, 2011-11-02 00:00:00-04:00,3.5905001163482666,3.61299991607666,3.566999912261963,3.5785000324249268,161,, 2011-11-03 00:00:00-04:00,3.4719998836517334,3.5905001163482666,3.4719998836517334,3.5845000743865967,184,, 2011-11-04 00:00:00-04:00,3.57450008392334,3.57450008392334,3.552500009536743,3.562999963760376,176,, 2011-11-07 00:00:00-05:00,3.562999963760376,3.562999963760376,3.5329999923706055,3.5329999923706055,121,, 2011-11-08 00:00:00-05:00,3.559499979019165,3.559499979019165,3.5280001163482666,3.5320000648498535,111,, 2011-11-09 00:00:00-05:00,3.563999891281128,3.577500104904175,3.3910000324249268,3.438999891281128,290,, 2011-11-10 00:00:00-05:00,3.3545000553131104,3.372499942779541,3.3494999408721924,3.372499942779541,129,, 2011-11-11 00:00:00-05:00,3.3940000534057617,3.3940000534057617,3.3940000534057617,3.4619998931884766,93,, 2011-11-14 00:00:00-05:00,3.5169999599456787,3.5169999599456787,3.4825000762939453,3.4855000972747803,138,, 2011-11-15 00:00:00-05:00,3.4655001163482666,3.499000072479248,3.4614999294281006,3.499000072479248,111,, 2011-11-16 00:00:00-05:00,3.499000072479248,3.499000072479248,3.428999900817871,3.4820001125335693,82,, 2011-11-17 00:00:00-05:00,3.4619998931884766,3.4619998931884766,3.3605000972747803,3.381999969482422,270,, 2011-11-18 00:00:00-05:00,3.38100004196167,3.4045000076293945,3.380000114440918,3.4019999504089355,151,, 2011-11-21 00:00:00-05:00,3.36899995803833,3.36899995803833,3.2915000915527344,3.2990000247955322,268,, 2011-11-22 00:00:00-05:00,3.3320000171661377,3.3454999923706055,3.314500093460083,3.3304998874664307,152,, 2011-11-23 00:00:00-05:00,3.252500057220459,3.2774999141693115,3.252500057220459,3.2774999141693115,287,, 2011-11-25 00:00:00-05:00,3.2720000743865967,3.2739999294281006,3.2720000743865967,3.2679998874664307,115,, 2011-11-28 00:00:00-05:00,3.367500066757202,3.367500066757202,3.3585000038146973,3.3585000038146973,46873,, 2011-11-29 00:00:00-05:00,3.3540000915527344,3.4019999504089355,3.3340001106262207,3.375999927520752,14053,, 2011-11-30 00:00:00-05:00,3.379499912261963,3.619999885559082,3.2960000038146973,3.562999963760376,5184,, 2011-12-01 00:00:00-05:00,3.558500051498413,3.5815000534057617,3.50600004196167,3.5220000743865967,1795,, 2011-12-02 00:00:00-05:00,3.5315001010894775,3.6085000038146973,3.5199999809265137,3.572499990463257,705,, 2011-12-05 00:00:00-05:00,3.5999999046325684,3.619499921798706,3.5380001068115234,3.6040000915527344,659,, 2011-12-06 00:00:00-05:00,3.5399999618530273,3.5850000381469727,3.5134999752044678,3.565500020980835,723,, 2011-12-07 00:00:00-05:00,3.565500020980835,3.6019999980926514,3.5169999599456787,3.5450000762939453,641,, 2011-12-08 00:00:00-05:00,3.549999952316284,3.5910000801086426,3.4755001068115234,3.489500045776367,894,, 2011-12-09 00:00:00-05:00,3.4719998836517334,3.562999963760376,3.4719998836517334,3.546999931335449,327,, 2011-12-12 00:00:00-05:00,3.504499912261963,3.504499912261963,3.437999963760376,3.4544999599456787,581,, 2011-12-13 00:00:00-05:00,3.443000078201294,3.4760000705718994,3.379499912261963,3.432499885559082,547,, 2011-12-14 00:00:00-05:00,3.375,3.4094998836517334,3.252000093460083,3.2709999084472656,475,, 2011-12-15 00:00:00-05:00,3.2869999408721924,3.309999942779541,3.25,3.259500026702881,243,, 2011-12-16 00:00:00-05:00,3.2874999046325684,3.3499999046325684,3.2874999046325684,3.3239998817443848,276,, 2011-12-19 00:00:00-05:00,3.2844998836517334,3.321000099182129,3.2790000438690186,3.3010001182556152,308,, 2011-12-20 00:00:00-05:00,3.322999954223633,3.378499984741211,3.322999954223633,3.36299991607666,185,, 2011-12-21 00:00:00-05:00,3.371999979019165,3.4070000648498535,3.3515000343322754,3.3889999389648438,216,, 2011-12-22 00:00:00-05:00,3.380000114440918,3.4189999103546143,3.375999927520752,3.4089999198913574,326,, 2011-12-23 00:00:00-05:00,3.424999952316284,3.4635000228881836,3.424999952316284,3.4635000228881836,363,, 2011-12-27 00:00:00-05:00,3.430000066757202,3.430000066757202,3.3984999656677246,3.4040000438690186,165,, 2011-12-28 00:00:00-05:00,3.3994998931884766,3.3994998931884766,3.359999895095825,3.359999895095825,262,, 2011-12-29 00:00:00-05:00,3.3299999237060547,3.3970000743865967,3.3299999237060547,3.365499973297119,350,, 2011-12-30 00:00:00-05:00,3.421999931335449,3.437999963760376,3.4175000190734863,3.43149995803833,240,, 2012-01-03 00:00:00-05:00,3.4609999656677246,3.5309998989105225,3.4609999656677246,3.5250000953674316,251,, 2012-01-04 00:00:00-05:00,3.4700000286102295,3.4800000190734863,3.4230000972747803,3.429500102996826,145,, 2012-01-05 00:00:00-05:00,3.4100000858306885,3.424499988555908,3.3965001106262207,3.422499895095825,175,, 2012-01-06 00:00:00-05:00,3.434000015258789,3.4375,3.3935000896453857,3.430999994277954,114,, 2012-01-09 00:00:00-05:00,3.4005000591278076,3.4175000190734863,3.3959999084472656,3.4124999046325684,107,, 2012-01-10 00:00:00-05:00,3.4065001010894775,3.509999990463257,3.4065001010894775,3.509999990463257,124,, 2012-01-11 00:00:00-05:00,3.503999948501587,3.5485000610351562,3.487499952316284,3.5415000915527344,139,, 2012-01-12 00:00:00-05:00,3.616499900817871,3.6449999809265137,3.6024999618530273,3.6440000534057617,106,, 2012-01-13 00:00:00-05:00,3.6040000915527344,3.6470000743865967,3.577500104904175,3.631999969482422,379,, 2012-01-17 00:00:00-05:00,3.629499912261963,3.748500108718872,3.629499912261963,3.7260000705718994,140,, 2012-01-18 00:00:00-05:00,3.74399995803833,3.747999906539917,3.743000030517578,3.746999979019165,144,, 2012-01-19 00:00:00-05:00,3.7834999561309814,3.810499906539917,3.7834999561309814,3.797499895095825,208,, 2012-01-20 00:00:00-05:00,3.7664999961853027,3.7664999961853027,3.7339999675750732,3.740999937057495,219,, 2012-01-23 00:00:00-05:00,3.7290000915527344,3.7945001125335693,3.7290000915527344,3.7945001125335693,83,, 2012-01-24 00:00:00-05:00,3.808500051498413,3.8125,3.752000093460083,3.803999900817871,185,, 2012-01-25 00:00:00-05:00,3.7639999389648438,3.8359999656677246,3.7639999389648438,3.825000047683716,212,, 2012-01-26 00:00:00-05:00,3.8910000324249268,3.8975000381469727,3.880500078201294,3.8970000743865967,150,, 2012-01-27 00:00:00-05:00,3.871500015258789,3.883500099182129,3.871500015258789,3.883500099182129,503,, 2012-01-30 00:00:00-05:00,3.8334999084472656,3.8399999141693115,3.802999973297119,3.822000026702881,612,, 2012-01-31 00:00:00-05:00,3.868499994277954,3.868499994277954,3.7839999198913574,3.7874999046325684,810,, 2012-02-01 00:00:00-05:00,3.7839999198913574,3.8385000228881836,3.7839999198913574,3.8385000228881836,177,, 2012-02-02 00:00:00-05:00,3.808000087738037,3.827500104904175,3.7699999809265137,3.7769999504089355,218,, 2012-02-03 00:00:00-05:00,3.802500009536743,3.8970000743865967,3.7909998893737793,3.8970000743865967,226,, 2012-02-06 00:00:00-05:00,3.878000020980835,3.879499912261963,3.8334999084472656,3.8589999675750732,253,, 2012-02-07 00:00:00-05:00,3.8399999141693115,3.872499942779541,3.802000045776367,3.872499942779541,291,, 2012-02-08 00:00:00-05:00,3.9059998989105225,3.9059998989105225,3.9019999504089355,3.9059998989105225,86,, 2012-02-09 00:00:00-05:00,3.9544999599456787,3.9790000915527344,3.9544999599456787,3.9744999408721924,207,, 2012-02-10 00:00:00-05:00,3.924999952316284,3.924999952316284,3.8469998836517334,3.859499931335449,196,, 2012-02-13 00:00:00-05:00,3.880500078201294,3.884000062942505,3.8299999237060547,3.8369998931884766,151,, 2012-02-14 00:00:00-05:00,3.807499885559082,3.811500072479248,3.7860000133514404,3.811500072479248,196,, 2012-02-15 00:00:00-05:00,3.825500011444092,3.8315000534057617,3.7920000553131104,3.7980000972747803,169,, 2012-02-16 00:00:00-05:00,3.7335000038146973,3.808000087738037,3.7335000038146973,3.7880001068115234,169,, 2012-02-17 00:00:00-05:00,3.7690000534057617,3.7690000534057617,3.7019999027252197,3.7049999237060547,197,, 2012-02-21 00:00:00-05:00,3.751499891281128,3.8334999084472656,3.751499891281128,3.8334999084472656,105,, 2012-02-22 00:00:00-05:00,3.8264999389648438,3.8299999237060547,3.8264999389648438,3.8299999237060547,129,, 2012-02-23 00:00:00-05:00,3.804500102996826,3.804500102996826,3.804500102996826,3.804500102996826,846,, 2012-02-24 00:00:00-05:00,3.865499973297119,3.880000114440918,3.862499952316284,3.862499952316284,312,, 2012-02-27 00:00:00-05:00,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,47176,, 2012-02-28 00:00:00-05:00,3.869999885559082,3.948499917984009,3.8589999675750732,3.9119999408721924,21246,, 2012-02-29 00:00:00-05:00,3.9024999141693115,3.952500104904175,3.799999952316284,3.870500087738037,6575,, 2012-03-01 00:00:00-05:00,3.865000009536743,3.928999900817871,3.8410000801086426,3.924499988555908,1943,, 2012-03-02 00:00:00-05:00,3.928999900817871,3.941999912261963,3.887500047683716,3.8954999446868896,947,, 2012-03-05 00:00:00-05:00,3.9019999504089355,3.9140000343322754,3.8289999961853027,3.8524999618530273,657,, 2012-03-06 00:00:00-05:00,3.8499999046325684,3.8515000343322754,3.7284998893737793,3.7309999465942383,1125,, 2012-03-07 00:00:00-05:00,3.756999969482422,3.7774999141693115,3.7095000743865967,3.760499954223633,691,, 2012-03-08 00:00:00-05:00,3.7730000019073486,3.819999933242798,3.7690000534057617,3.7860000133514404,575,, 2012-03-09 00:00:00-05:00,3.7850000858306885,3.868499994277954,3.7850000858306885,3.8524999618530273,581,, 2012-03-12 00:00:00-04:00,3.8545000553131104,3.8545000553131104,3.817500114440918,3.8315000534057617,530,, 2012-03-13 00:00:00-04:00,3.8580000400543213,3.9059998989105225,3.8554999828338623,3.8965001106262207,615,, 2012-03-14 00:00:00-04:00,3.9054999351501465,3.9105000495910645,3.8259999752044678,3.8420000076293945,599,, 2012-03-15 00:00:00-04:00,3.8294999599456787,3.8965001106262207,3.819999933242798,3.8919999599456787,345,, 2012-03-16 00:00:00-04:00,3.883500099182129,3.928999900817871,3.868000030517578,3.874000072479248,414,, 2012-03-19 00:00:00-04:00,3.868000030517578,3.9144999980926514,3.8575000762939453,3.9059998989105225,376,, 2012-03-20 00:00:00-04:00,3.8864998817443848,3.8864998817443848,3.812000036239624,3.828000068664551,612,, 2012-03-21 00:00:00-04:00,3.8550000190734863,3.859999895095825,3.8359999656677246,3.8494999408721924,594,, 2012-03-22 00:00:00-04:00,3.8350000381469727,3.8364999294281006,3.759999990463257,3.7674999237060547,542,, 2012-03-23 00:00:00-04:00,3.7990000247955322,3.8239998817443848,3.7674999237060547,3.809499979019165,658,, 2012-03-26 00:00:00-04:00,3.82450008392334,3.8984999656677246,3.822000026702881,3.885499954223633,784,, 2012-03-27 00:00:00-04:00,3.880500078201294,3.890500068664551,3.862499952316284,3.878999948501587,567,, 2012-03-28 00:00:00-04:00,3.864000082015991,3.865499973297119,3.7869999408721924,3.7869999408721924,748,, 2012-03-29 00:00:00-04:00,3.797499895095825,3.809499979019165,3.7644999027252197,3.7939999103546143,537,, 2012-03-30 00:00:00-04:00,3.821000099182129,3.8434998989105225,3.819999933242798,3.8239998817443848,450,, 2012-04-02 00:00:00-04:00,3.872999906539917,3.928499937057495,3.8385000228881836,3.9184999465942383,175,, 2012-04-03 00:00:00-04:00,3.9149999618530273,3.950000047683716,3.880000114440918,3.9154999256134033,335,, 2012-04-04 00:00:00-04:00,3.88100004196167,3.88100004196167,3.7855000495910645,3.7855000495910645,279,, 2012-04-05 00:00:00-04:00,3.802999973297119,3.806999921798706,3.7799999713897705,3.7915000915527344,285,, 2012-04-09 00:00:00-04:00,3.7809998989105225,3.7820000648498535,3.7135000228881836,3.7160000801086426,173,, 2012-04-10 00:00:00-04:00,3.750499963760376,3.750499963760376,3.6459999084472656,3.6459999084472656,271,, 2012-04-11 00:00:00-04:00,3.63700008392334,3.637500047683716,3.628999948501587,3.635999917984009,217,, 2012-04-12 00:00:00-04:00,3.680500030517578,3.7165000438690186,3.680500030517578,3.7165000438690186,224,, 2012-04-13 00:00:00-04:00,3.690999984741211,3.691999912261963,3.614000082015991,3.622999906539917,1195,, 2012-04-16 00:00:00-04:00,3.5885000228881836,3.624000072479248,3.5885000228881836,3.624000072479248,252,, 2012-04-17 00:00:00-04:00,3.625,3.6454999446868896,3.6085000038146973,3.6440000534057617,266,, 2012-04-18 00:00:00-04:00,3.6384999752044678,3.640500068664551,3.615000009536743,3.628000020980835,271,, 2012-04-19 00:00:00-04:00,3.625499963760376,3.629499912261963,3.617500066757202,3.626499891281128,213,, 2012-04-20 00:00:00-04:00,3.6410000324249268,3.7070000171661377,3.6410000324249268,3.696000099182129,199,, 2012-04-23 00:00:00-04:00,3.683500051498413,3.683500051498413,3.6070001125335693,3.622999906539917,234,, 2012-04-24 00:00:00-04:00,3.6689999103546143,3.676500082015991,3.6575000286102295,3.6714999675750732,265,, 2012-04-25 00:00:00-04:00,3.7090001106262207,3.7125000953674316,3.694000005722046,3.700500011444092,1018,, 2012-04-26 00:00:00-04:00,3.740000009536743,3.7679998874664307,3.740000009536743,3.7679998874664307,54689,, 2012-04-27 00:00:00-04:00,3.7715001106262207,3.8364999294281006,3.748500108718872,3.819999933242798,24057,, 2012-04-30 00:00:00-04:00,3.8310000896453857,3.8589999675750732,3.799499988555908,3.8334999084472656,4921,, 2012-05-01 00:00:00-04:00,3.8415000438690186,3.8550000190734863,3.816999912261963,3.8399999141693115,1109,, 2012-05-02 00:00:00-04:00,3.8299999237060547,3.8299999237060547,3.765500068664551,3.7855000495910645,974,, 2012-05-03 00:00:00-04:00,3.7844998836517334,3.7844998836517334,3.7239999771118164,3.7335000038146973,1224,, 2012-05-04 00:00:00-04:00,3.7365000247955322,3.753499984741211,3.7054998874664307,3.7239999771118164,916,, 2012-05-07 00:00:00-04:00,3.7144999504089355,3.7785000801086426,3.676500082015991,3.7774999141693115,399,, 2012-05-08 00:00:00-04:00,3.750499963760376,3.750999927520752,3.6700000762939453,3.685499906539917,414,, 2012-05-09 00:00:00-04:00,3.694000005722046,3.694999933242798,3.616499900817871,3.6695001125335693,558,, 2012-05-10 00:00:00-04:00,3.6714999675750732,3.7200000286102295,3.6610000133514404,3.691499948501587,618,, 2012-05-11 00:00:00-04:00,3.6740000247955322,3.680999994277954,3.630000114440918,3.6484999656677246,475,, 2012-05-14 00:00:00-04:00,3.6565001010894775,3.6565001010894775,3.5169999599456787,3.556999921798706,596,, 2012-05-15 00:00:00-04:00,3.5199999809265137,3.549499988555908,3.490000009536743,3.5220000743865967,430,, 2012-05-16 00:00:00-04:00,3.505500078201294,3.5190000534057617,3.4590001106262207,3.484999895095825,383,, 2012-05-17 00:00:00-04:00,3.4825000762939453,3.5164999961853027,3.4639999866485596,3.4795000553131104,379,, 2012-05-18 00:00:00-04:00,3.4690001010894775,3.505000114440918,3.444999933242798,3.4695000648498535,297,, 2012-05-21 00:00:00-04:00,3.4514999389648438,3.5334999561309814,3.446000099182129,3.503999948501587,235,, 2012-05-22 00:00:00-04:00,3.5174999237060547,3.5174999237060547,3.4639999866485596,3.487499952316284,301,, 2012-05-23 00:00:00-04:00,3.4674999713897705,3.4700000286102295,3.3919999599456787,3.3980000019073486,849,, 2012-05-24 00:00:00-04:00,3.4375,3.448499917984009,3.4189999103546143,3.428999900817871,297,, 2012-05-25 00:00:00-04:00,3.4539999961853027,3.4560000896453857,3.443000078201294,3.447999954223633,504,, 2012-05-29 00:00:00-04:00,3.4744999408721924,3.494499921798706,3.4619998931884766,3.4635000228881836,2544,, 2012-05-30 00:00:00-04:00,3.450000047683716,3.450000047683716,3.369499921798706,3.3864998817443848,1162,, 2012-05-31 00:00:00-04:00,3.377000093460083,3.390000104904175,3.3399999141693115,3.362499952316284,466,, 2012-06-01 00:00:00-04:00,3.359999895095825,3.371999979019165,3.301500082015991,3.309999942779541,283,, 2012-06-04 00:00:00-04:00,3.314500093460083,3.3385000228881836,3.245500087738037,3.303999900817871,282,, 2012-06-05 00:00:00-04:00,3.3259999752044678,3.3259999752044678,3.2785000801086426,3.2885000705718994,476,, 2012-06-06 00:00:00-04:00,3.308000087738037,3.38100004196167,3.308000087738037,3.378999948501587,219,, 2012-06-07 00:00:00-04:00,3.375499963760376,3.4260001182556152,3.3315000534057617,3.369499921798706,251,, 2012-06-08 00:00:00-04:00,3.323499917984009,3.323499917984009,3.2734999656677246,3.2834999561309814,389,, 2012-06-11 00:00:00-04:00,3.374000072479248,3.380000114440918,3.3294999599456787,3.3450000286102295,268,, 2012-06-12 00:00:00-04:00,3.3345000743865967,3.3529999256134033,3.3239998817443848,3.3340001106262207,229,, 2012-06-13 00:00:00-04:00,3.3285000324249268,3.3524999618530273,3.314500093460083,3.3399999141693115,352,, 2012-06-14 00:00:00-04:00,3.3589999675750732,3.372499942779541,3.3259999752044678,3.3540000915527344,197,, 2012-06-15 00:00:00-04:00,3.361999988555908,3.4100000858306885,3.361999988555908,3.384999990463257,242,, 2012-06-18 00:00:00-04:00,3.3984999656677246,3.3984999656677246,3.378499984741211,3.3959999084472656,130,, 2012-06-19 00:00:00-04:00,3.377500057220459,3.432499885559082,3.376499891281128,3.432499885559082,232,, 2012-06-20 00:00:00-04:00,3.427500009536743,3.427500009536743,3.372499942779541,3.3864998817443848,216,, 2012-06-21 00:00:00-04:00,3.3529999256134033,3.3610000610351562,3.2925000190734863,3.2950000762939453,309,, 2012-06-22 00:00:00-04:00,3.2990000247955322,3.307499885559082,3.2855000495910645,3.305000066757202,242,, 2012-06-25 00:00:00-04:00,3.307499885559082,3.3289999961853027,3.2960000038146973,3.313999891281128,197,, 2012-06-26 00:00:00-04:00,3.30649995803833,3.315500020980835,3.297499895095825,3.315500020980835,124,, 2012-06-27 00:00:00-04:00,3.3340001106262207,3.3464999198913574,3.3340001106262207,3.3464999198913574,45225,, 2012-06-28 00:00:00-04:00,3.3415000438690186,3.3610000610351562,3.312000036239624,3.3259999752044678,19225,, 2012-06-29 00:00:00-04:00,3.3369998931884766,3.506500005722046,3.328000068664551,3.490000009536743,3755,, 2012-07-02 00:00:00-04:00,3.487499952316284,3.492500066757202,3.446500062942505,3.4649999141693115,2427,, 2012-07-03 00:00:00-04:00,3.4600000381469727,3.549999952316284,3.4600000381469727,3.5344998836517334,797,, 2012-07-05 00:00:00-04:00,3.5299999713897705,3.5329999923706055,3.4679999351501465,3.48799991607666,906,, 2012-07-06 00:00:00-04:00,3.494999885559082,3.495500087738037,3.4019999504089355,3.4045000076293945,554,, 2012-07-09 00:00:00-04:00,3.4030001163482666,3.434499979019165,3.4000000953674316,3.4260001182556152,366,, 2012-07-10 00:00:00-04:00,3.430000066757202,3.430000066757202,3.380500078201294,3.3929998874664307,1027,, 2012-07-11 00:00:00-04:00,3.4035000801086426,3.446000099182129,3.3889999389648438,3.443000078201294,526,, 2012-07-12 00:00:00-04:00,3.4184999465942383,3.427000045776367,3.384000062942505,3.4114999771118164,394,, 2012-07-13 00:00:00-04:00,3.440000057220459,3.500499963760376,3.440000057220459,3.500499963760376,584,, 2012-07-16 00:00:00-04:00,3.4860000610351562,3.498500108718872,3.4700000286102295,3.4809999465942383,218,, 2012-07-17 00:00:00-04:00,3.503999948501587,3.503999948501587,3.43149995803833,3.453000068664551,683,, 2012-07-18 00:00:00-04:00,3.4690001010894775,3.4744999408721924,3.438999891281128,3.4730000495910645,263,, 2012-07-19 00:00:00-04:00,3.492000102996826,3.5390000343322754,3.490000009536743,3.5339999198913574,294,, 2012-07-20 00:00:00-04:00,3.506999969482422,3.506999969482422,3.4230000972747803,3.448499917984009,661,, 2012-07-23 00:00:00-04:00,3.390000104904175,3.3945000171661377,3.3475000858306885,3.381500005722046,929,, 2012-07-24 00:00:00-04:00,3.369999885559082,3.380000114440918,3.3529999256134033,3.3529999256134033,459,, 2012-07-25 00:00:00-04:00,3.369999885559082,3.3970000743865967,3.3615000247955322,3.375,529,, 2012-07-26 00:00:00-04:00,3.375,3.421999931335449,3.375,3.3940000534057617,279,, 2012-07-27 00:00:00-04:00,3.4165000915527344,3.427000045776367,3.4110000133514404,3.4260001182556152,722,, 2012-07-30 00:00:00-04:00,3.4235000610351562,3.424499988555908,3.4100000858306885,3.4149999618530273,857,, 2012-07-31 00:00:00-04:00,3.438999891281128,3.438999891281128,3.4149999618530273,3.4195001125335693,380,, 2012-08-01 00:00:00-04:00,3.383500099182129,3.3910000324249268,3.3505001068115234,3.376499891281128,340,, 2012-08-02 00:00:00-04:00,3.381500005722046,3.381500005722046,3.2925000190734863,3.2925000190734863,401,, 2012-08-03 00:00:00-04:00,3.316499948501587,3.371500015258789,3.316499948501587,3.371000051498413,156,, 2012-08-06 00:00:00-04:00,3.3559999465942383,3.3929998874664307,3.3519999980926514,3.3929998874664307,245,, 2012-08-07 00:00:00-04:00,3.4514999389648438,3.4514999389648438,3.440000057220459,3.444999933242798,140,, 2012-08-08 00:00:00-04:00,3.4140000343322754,3.434999942779541,3.4140000343322754,3.427500009536743,625,, 2012-08-09 00:00:00-04:00,3.4200000762939453,3.437000036239624,3.4165000915527344,3.437000036239624,199,, 2012-08-10 00:00:00-04:00,3.3959999084472656,3.4149999618530273,3.381500005722046,3.4089999198913574,191,, 2012-08-13 00:00:00-04:00,3.379499912261963,3.379499912261963,3.3575000762939453,3.3585000038146973,243,, 2012-08-14 00:00:00-04:00,3.380000114440918,3.380000114440918,3.3524999618530273,3.359499931335449,132,, 2012-08-15 00:00:00-04:00,3.3615000247955322,3.361999988555908,3.3410000801086426,3.3515000343322754,179,, 2012-08-16 00:00:00-04:00,3.364500045776367,3.385999917984009,3.364500045776367,3.385999917984009,75,, 2012-08-17 00:00:00-04:00,3.4059998989105225,3.426500082015991,3.4059998989105225,3.421999931335449,131,, 2012-08-20 00:00:00-04:00,3.359999895095825,3.375,3.359999895095825,3.373500108718872,160,, 2012-08-21 00:00:00-04:00,3.447499990463257,3.4565000534057617,3.440000057220459,3.4565000534057617,136,, 2012-08-22 00:00:00-04:00,3.4539999961853027,3.4600000381469727,3.4539999961853027,3.4600000381469727,76,, 2012-08-23 00:00:00-04:00,3.494999885559082,3.504499912261963,3.494999885559082,3.496000051498413,121,, 2012-08-24 00:00:00-04:00,3.4814999103546143,3.48799991607666,3.4814999103546143,3.48799991607666,249,, 2012-08-27 00:00:00-04:00,3.4820001125335693,3.487499952316284,3.4769999980926514,3.484499931335449,185,, 2012-08-28 00:00:00-04:00,3.4704999923706055,3.4714999198913574,3.4600000381469727,3.4700000286102295,391,, 2012-08-29 00:00:00-04:00,3.440000057220459,3.4625000953674316,3.433500051498413,3.4625000953674316,38825,, 2012-08-30 00:00:00-04:00,3.435499906539917,3.4885001182556152,3.42549991607666,3.440500020980835,19374,, 2012-08-31 00:00:00-04:00,3.439500093460083,3.4639999866485596,3.4045000076293945,3.4539999961853027,4668,, 2012-09-04 00:00:00-04:00,3.443000078201294,3.490999937057495,3.429500102996826,3.4684998989105225,1826,, 2012-09-05 00:00:00-04:00,3.4700000286102295,3.5344998836517334,3.450000047683716,3.5320000648498535,1357,, 2012-09-06 00:00:00-04:00,3.5255000591278076,3.5439999103546143,3.499000072479248,3.5234999656677246,1014,, 2012-09-07 00:00:00-04:00,3.5264999866485596,3.6584999561309814,3.5264999866485596,3.6559998989105225,909,, 2012-09-10 00:00:00-04:00,3.6559998989105225,3.7070000171661377,3.6494998931884766,3.700000047683716,547,, 2012-09-11 00:00:00-04:00,3.680000066757202,3.7200000286102295,3.6679999828338623,3.7144999504089355,691,, 2012-09-12 00:00:00-04:00,3.687999963760376,3.740000009536743,3.6875,3.7100000381469727,354,, 2012-09-13 00:00:00-04:00,3.702500104904175,3.765000104904175,3.6875,3.7269999980926514,385,, 2012-09-14 00:00:00-04:00,3.752000093460083,3.8519999980926514,3.749000072479248,3.8515000343322754,462,, 2012-09-17 00:00:00-04:00,3.8289999961853027,3.8289999961853027,3.76200008392334,3.809999942779541,295,, 2012-09-18 00:00:00-04:00,3.7790000438690186,3.808000087738037,3.765000104904175,3.802500009536743,330,, 2012-09-19 00:00:00-04:00,3.80649995803833,3.8485000133514404,3.803999900817871,3.8289999961853027,532,, 2012-09-20 00:00:00-04:00,3.815500020980835,3.815500020980835,3.757499933242798,3.7725000381469727,689,, 2012-09-21 00:00:00-04:00,3.7945001125335693,3.809000015258789,3.7899999618530273,3.803499937057495,840,, 2012-09-24 00:00:00-04:00,3.7634999752044678,3.7634999752044678,3.7355000972747803,3.745500087738037,583,, 2012-09-25 00:00:00-04:00,3.7685000896453857,3.7920000553131104,3.740499973297119,3.7734999656677246,666,, 2012-09-26 00:00:00-04:00,3.755500078201294,3.755500078201294,3.7109999656677246,3.7139999866485596,516,, 2012-09-27 00:00:00-04:00,3.7160000801086426,3.7780001163482666,3.7139999866485596,3.747999906539917,487,, 2012-09-28 00:00:00-04:00,3.748500108718872,3.7730000019073486,3.745500087738037,3.7730000019073486,435,, 2012-10-01 00:00:00-04:00,3.753000020980835,3.808500051498413,3.753000020980835,3.7929999828338623,228,, 2012-10-02 00:00:00-04:00,3.7925000190734863,3.8259999752044678,3.7899999618530273,3.806999921798706,249,, 2012-10-03 00:00:00-04:00,3.7894999980926514,3.7939999103546143,3.7699999809265137,3.7939999103546143,229,, 2012-10-04 00:00:00-04:00,3.7880001068115234,3.799999952316284,3.7839999198913574,3.7939999103546143,236,, 2012-10-05 00:00:00-04:00,3.7850000858306885,3.815000057220459,3.7669999599456787,3.7860000133514404,218,, 2012-10-08 00:00:00-04:00,3.760999917984009,3.760999917984009,3.7235000133514404,3.7269999980926514,170,, 2012-10-09 00:00:00-04:00,3.7300000190734863,3.752500057220459,3.7184998989105225,3.7290000915527344,221,, 2012-10-10 00:00:00-04:00,3.7100000381469727,3.736999988555908,3.7090001106262207,3.7290000915527344,159,, 2012-10-11 00:00:00-04:00,3.7049999237060547,3.7864999771118164,3.7049999237060547,3.759000062942505,177,, 2012-10-12 00:00:00-04:00,3.75,3.75,3.7014999389648438,3.7144999504089355,257,, 2012-10-15 00:00:00-04:00,3.690000057220459,3.7125000953674316,3.6700000762939453,3.7114999294281006,224,, 2012-10-16 00:00:00-04:00,3.7249999046325684,3.7249999046325684,3.7049999237060547,3.7079999446868896,179,, 2012-10-17 00:00:00-04:00,3.7174999713897705,3.753999948501587,3.7174999713897705,3.752500057220459,171,, 2012-10-18 00:00:00-04:00,3.756500005722046,3.756500005722046,3.7314999103546143,3.746999979019165,194,, 2012-10-19 00:00:00-04:00,3.7214999198913574,3.7214999198913574,3.640000104904175,3.6484999656677246,290,, 2012-10-22 00:00:00-04:00,3.640000104904175,3.640000104904175,3.619499921798706,3.625499963760376,179,, 2012-10-23 00:00:00-04:00,3.5834999084472656,3.5840001106262207,3.569499969482422,3.5759999752044678,178,, 2012-10-24 00:00:00-04:00,3.5840001106262207,3.5840001106262207,3.5625,3.5759999752044678,137,, 2012-10-25 00:00:00-04:00,3.5875000953674316,3.5875000953674316,3.555000066757202,3.564500093460083,201,, 2012-10-26 00:00:00-04:00,3.5409998893737793,3.5785000324249268,3.5409998893737793,3.563499927520752,154,, 2012-10-31 00:00:00-04:00,3.5439999103546143,3.5450000762939453,3.5190000534057617,3.5269999504089355,241,, 2012-11-01 00:00:00-04:00,3.549999952316284,3.570499897003174,3.546999931335449,3.555000066757202,350,, 2012-11-02 00:00:00-04:00,3.5464999675750732,3.5464999675750732,3.4830000400543213,3.4830000400543213,375,, 2012-11-05 00:00:00-05:00,3.500999927520752,3.502000093460083,3.4509999752044678,3.4704999923706055,291,, 2012-11-06 00:00:00-05:00,3.48799991607666,3.515000104904175,3.4825000762939453,3.50600004196167,276,, 2012-11-07 00:00:00-05:00,3.5244998931884766,3.5250000953674316,3.433500051498413,3.443000078201294,335,, 2012-11-08 00:00:00-05:00,3.440500020980835,3.4704999923706055,3.440500020980835,3.4704999923706055,181,, 2012-11-09 00:00:00-05:00,3.4800000190734863,3.4800000190734863,3.4075000286102295,3.44950008392334,185,, 2012-11-12 00:00:00-05:00,3.4600000381469727,3.4730000495910645,3.4539999961853027,3.4730000495910645,137,, 2012-11-13 00:00:00-05:00,3.4600000381469727,3.500999927520752,3.440000057220459,3.4730000495910645,219,, 2012-11-14 00:00:00-05:00,3.4709999561309814,3.4709999561309814,3.447000026702881,3.4554998874664307,197,, 2012-11-15 00:00:00-05:00,3.4560000896453857,3.4700000286102295,3.4549999237060547,3.4644999504089355,222,, 2012-11-16 00:00:00-05:00,3.4574999809265137,3.4605000019073486,3.446500062942505,3.4535000324249268,179,, 2012-11-19 00:00:00-05:00,3.5,3.5344998836517334,3.5,3.5274999141693115,262,, 2012-11-20 00:00:00-05:00,3.510999917984009,3.515500068664551,3.510999917984009,3.515000104904175,343,, 2012-11-21 00:00:00-05:00,3.509500026702881,3.509500026702881,3.489000082015991,3.496000051498413,190,, 2012-11-23 00:00:00-05:00,3.5274999141693115,3.5295000076293945,3.5274999141693115,3.5274999141693115,187,, 2012-11-26 00:00:00-05:00,3.5339999198913574,3.5360000133514404,3.5260000228881836,3.5360000133514404,251,, 2012-11-27 00:00:00-05:00,3.5364999771118164,3.5374999046325684,3.5299999713897705,3.5364999771118164,269,, 2012-11-28 00:00:00-05:00,3.5215001106262207,3.5220000743865967,3.509999990463257,3.5220000743865967,45023,, 2012-11-29 00:00:00-05:00,3.5285000801086426,3.6059999465942383,3.5239999294281006,3.5885000228881836,15540,, 2012-11-30 00:00:00-05:00,3.578000068664551,3.629499912261963,3.56850004196167,3.629499912261963,5553,, 2012-12-03 00:00:00-05:00,3.625999927520752,3.6429998874664307,3.625,3.640000104904175,780,, 2012-12-04 00:00:00-05:00,3.63700008392334,3.6584999561309814,3.617500066757202,3.633500099182129,864,, 2012-12-05 00:00:00-05:00,3.6364998817443848,3.6714999675750732,3.633500099182129,3.6670000553131104,756,, 2012-12-06 00:00:00-05:00,3.6589999198913574,3.6624999046325684,3.619499921798706,3.627000093460083,581,, 2012-12-07 00:00:00-05:00,3.6364998817443848,3.6579999923706055,3.625999927520752,3.6475000381469727,472,, 2012-12-10 00:00:00-05:00,3.6435000896453857,3.702500104904175,3.6435000896453857,3.690500020980835,417,, 2012-12-11 00:00:00-05:00,3.682499885559082,3.685499906539917,3.6700000762939453,3.6710000038146973,398,, 2012-12-12 00:00:00-05:00,3.6760001182556152,3.7019999027252197,3.6624999046325684,3.700000047683716,522,, 2012-12-13 00:00:00-05:00,3.690000057220459,3.690000057220459,3.6435000896453857,3.6445000171661377,497,, 2012-12-14 00:00:00-05:00,3.671999931335449,3.67549991607666,3.6570000648498535,3.6649999618530273,423,, 2012-12-17 00:00:00-05:00,3.6575000286102295,3.6654999256134033,3.634000062942505,3.6489999294281006,405,, 2012-12-18 00:00:00-05:00,3.6589999198913574,3.6610000133514404,3.630000114440918,3.6364998817443848,493,, 2012-12-19 00:00:00-05:00,3.6394999027252197,3.640500068664551,3.5899999141693115,3.5950000286102295,686,, 2012-12-20 00:00:00-05:00,3.577500104904175,3.5799999237060547,3.5174999237060547,3.5250000953674316,256,, 2012-12-21 00:00:00-05:00,3.5299999713897705,3.562000036239624,3.5290000438690186,3.555500030517578,297,, 2012-12-24 00:00:00-05:00,3.559000015258789,3.559000015258789,3.5339999198913574,3.5339999198913574,180,, 2012-12-26 00:00:00-05:00,3.564500093460083,3.6019999980926514,3.564500093460083,3.5829999446868896,375,, 2012-12-27 00:00:00-05:00,3.5869998931884766,3.5899999141693115,3.5820000171661377,3.5899999141693115,689,, 2012-12-28 00:00:00-05:00,3.5994999408721924,3.6019999980926514,3.575000047683716,3.577500104904175,446,, 2012-12-31 00:00:00-05:00,3.572000026702881,3.6410000324249268,3.572000026702881,3.6410000324249268,243,, 2013-01-02 00:00:00-05:00,3.640500068664551,3.744999885559082,3.640500068664551,3.7244999408721924,766,, 2013-01-03 00:00:00-05:00,3.7184998989105225,3.7314999103546143,3.678499937057495,3.7014999389648438,439,, 2013-01-04 00:00:00-05:00,3.684499979019165,3.690000057220459,3.678499937057495,3.678499937057495,437,, 2013-01-07 00:00:00-05:00,3.684999942779541,3.684999942779541,3.6424999237060547,3.6630001068115234,359,, 2013-01-08 00:00:00-05:00,3.6619999408721924,3.6635000705718994,3.6519999504089355,3.6570000648498535,363,, 2013-01-09 00:00:00-05:00,3.682499885559082,3.692500114440918,3.6535000801086426,3.6565001010894775,286,, 2013-01-10 00:00:00-05:00,3.6570000648498535,3.700000047683716,3.6570000648498535,3.694499969482422,339,, 2013-01-11 00:00:00-05:00,3.6705000400543213,3.674499988555908,3.6394999027252197,3.6394999027252197,354,, 2013-01-14 00:00:00-05:00,3.6624999046325684,3.6740000247955322,3.619499921798706,3.619499921798706,292,, 2013-01-15 00:00:00-05:00,3.5969998836517334,3.623500108718872,3.5969998836517334,3.622999906539917,288,, 2013-01-16 00:00:00-05:00,3.5929999351501465,3.6034998893737793,3.5910000801086426,3.5910000801086426,258,, 2013-01-17 00:00:00-05:00,3.632499933242798,3.6500000953674316,3.632499933242798,3.6470000743865967,330,, 2013-01-18 00:00:00-05:00,3.6600000858306885,3.677999973297119,3.6524999141693115,3.6635000705718994,223,, 2013-01-22 00:00:00-05:00,3.6540000438690186,3.690999984741211,3.6540000438690186,3.690999984741211,349,, 2013-01-23 00:00:00-05:00,3.680000066757202,3.680000066757202,3.6684999465942383,3.6710000038146973,275,, 2013-01-24 00:00:00-05:00,3.6579999923706055,3.674999952316284,3.6519999504089355,3.6644999980926514,285,, 2013-01-25 00:00:00-05:00,3.6649999618530273,3.6649999618530273,3.633500099182129,3.6394999027252197,298,, 2013-01-28 00:00:00-05:00,3.637500047683716,3.6600000858306885,3.633500099182129,3.6489999294281006,236,, 2013-01-29 00:00:00-05:00,3.6459999084472656,3.677500009536743,3.6459999084472656,3.677500009536743,782,, 2013-01-30 00:00:00-05:00,3.694000005722046,3.740499973297119,3.694000005722046,3.740000009536743,637,, 2013-01-31 00:00:00-05:00,3.753000020980835,3.753000020980835,3.7225000858306885,3.7235000133514404,334,, 2013-02-01 00:00:00-05:00,3.7309999465942383,3.7755000591278076,3.7309999465942383,3.7755000591278076,244,, 2013-02-04 00:00:00-05:00,3.7669999599456787,3.7669999599456787,3.758500099182129,3.758500099182129,196,, 2013-02-05 00:00:00-05:00,3.7634999752044678,3.7685000896453857,3.752500057220459,3.7614998817443848,267,, 2013-02-06 00:00:00-05:00,3.755500078201294,3.755500078201294,3.7314999103546143,3.7335000038146973,242,, 2013-02-07 00:00:00-05:00,3.740000009536743,3.740000009536743,3.7174999713897705,3.7200000286102295,148,, 2013-02-08 00:00:00-05:00,3.757999897003174,3.757999897003174,3.752500057220459,3.753499984741211,192,, 2013-02-11 00:00:00-05:00,3.7330000400543213,3.7330000400543213,3.7100000381469727,3.7179999351501465,158,, 2013-02-12 00:00:00-05:00,3.7309999465942383,3.739000082015991,3.7309999465942383,3.7365000247955322,223,, 2013-02-13 00:00:00-05:00,3.75,3.75,3.7300000190734863,3.7339999675750732,217,, 2013-02-14 00:00:00-05:00,3.737499952316284,3.737499952316284,3.7300000190734863,3.7300000190734863,158,, 2013-02-15 00:00:00-05:00,3.737499952316284,3.737499952316284,3.7209999561309814,3.7309999465942383,180,, 2013-02-19 00:00:00-05:00,3.7049999237060547,3.7049999237060547,3.6445000171661377,3.6445000171661377,370,, 2013-02-20 00:00:00-05:00,3.619999885559082,3.619999885559082,3.5969998836517334,3.6054999828338623,231,, 2013-02-21 00:00:00-05:00,3.5455000400543213,3.55049991607666,3.5455000400543213,3.55049991607666,107,, 2013-02-22 00:00:00-05:00,3.5439999103546143,3.5439999103546143,3.5299999713897705,3.5299999713897705,166,, 2013-02-25 00:00:00-05:00,3.552999973297119,3.556999921798706,3.5230000019073486,3.5409998893737793,384,, 2013-02-26 00:00:00-05:00,3.5164999961853027,3.566499948501587,3.5164999961853027,3.566499948501587,55453,, 2013-02-27 00:00:00-05:00,3.572999954223633,3.577500104904175,3.5434999465942383,3.5450000762939453,16369,, 2013-02-28 00:00:00-05:00,3.555500030517578,3.5810000896453857,3.5250000953674316,3.5274999141693115,2891,, 2013-03-01 00:00:00-05:00,3.5320000648498535,3.5364999771118164,3.4539999961853027,3.4814999103546143,1469,, 2013-03-04 00:00:00-05:00,3.48799991607666,3.504499912261963,3.4679999351501465,3.4830000400543213,888,, 2013-03-05 00:00:00-05:00,3.502000093460083,3.5264999866485596,3.496500015258789,3.496500015258789,704,, 2013-03-06 00:00:00-05:00,3.509000062942505,3.5199999809265137,3.4700000286102295,3.4739999771118164,588,, 2013-03-07 00:00:00-05:00,3.486999988555908,3.51200008392334,3.4784998893737793,3.501499891281128,476,, 2013-03-08 00:00:00-05:00,3.500499963760376,3.509999990463257,3.484999895095825,3.491499900817871,639,, 2013-03-11 00:00:00-04:00,3.484999895095825,3.503499984741211,3.4649999141693115,3.5,392,, 2013-03-12 00:00:00-04:00,3.505000114440918,3.549999952316284,3.490000009536743,3.5380001068115234,529,, 2013-03-13 00:00:00-04:00,3.5390000343322754,3.549999952316284,3.509500026702881,3.509500026702881,318,, 2013-03-14 00:00:00-04:00,3.506500005722046,3.5260000228881836,3.5,3.5234999656677246,515,, 2013-03-15 00:00:00-04:00,3.5299999713897705,3.5299999713897705,3.504499912261963,3.507999897003174,499,, 2013-03-18 00:00:00-04:00,3.494999885559082,3.494999885559082,3.4000000953674316,3.4170000553131104,477,, 2013-03-19 00:00:00-04:00,3.4240000247955322,3.4240000247955322,3.380500078201294,3.3954999446868896,380,, 2013-03-20 00:00:00-04:00,3.3864998817443848,3.447499990463257,3.3864998817443848,3.435499906539917,200,, 2013-03-21 00:00:00-04:00,3.440999984741211,3.4765000343322754,3.4154999256134033,3.4230000972747803,248,, 2013-03-22 00:00:00-04:00,3.44350004196167,3.4674999713897705,3.441999912261963,3.4539999961853027,380,, 2013-03-25 00:00:00-04:00,3.4704999923706055,3.4709999561309814,3.430000066757202,3.434999942779541,375,, 2013-03-26 00:00:00-04:00,3.4549999237060547,3.4590001106262207,3.432499885559082,3.432499885559082,591,, 2013-03-27 00:00:00-04:00,3.434499979019165,3.44950008392334,3.4159998893737793,3.434999942779541,1221,, 2013-03-28 00:00:00-04:00,3.448499917984009,3.448499917984009,3.3935000896453857,3.3949999809265137,259,, 2013-04-01 00:00:00-04:00,3.380000114440918,3.380000114440918,3.3510000705718994,3.367500066757202,235,, 2013-04-02 00:00:00-04:00,3.359999895095825,3.371999979019165,3.3550000190734863,3.371999979019165,254,, 2013-04-03 00:00:00-04:00,3.3499999046325684,3.359999895095825,3.319999933242798,3.325500011444092,413,, 2013-04-04 00:00:00-04:00,3.30049991607666,3.3580000400543213,3.30049991607666,3.3454999923706055,329,, 2013-04-05 00:00:00-04:00,3.3394999504089355,3.3440001010894775,3.3324999809265137,3.3399999141693115,646,, 2013-04-08 00:00:00-04:00,3.372499942779541,3.372499942779541,3.3575000762939453,3.368000030517578,150,, 2013-04-09 00:00:00-04:00,3.4000000953674316,3.445499897003174,3.3949999809265137,3.437999963760376,279,, 2013-04-10 00:00:00-04:00,3.4210000038146973,3.424999952316284,3.4110000133514404,3.4140000343322754,153,, 2013-04-11 00:00:00-04:00,3.4010000228881836,3.432499885559082,3.4010000228881836,3.427999973297119,127,, 2013-04-12 00:00:00-04:00,3.4100000858306885,3.4195001125335693,3.3324999809265137,3.3489999771118164,375,, 2013-04-15 00:00:00-04:00,3.3450000286102295,3.3464999198913574,3.242500066757202,3.2799999713897705,645,, 2013-04-16 00:00:00-04:00,3.2920000553131104,3.30649995803833,3.2920000553131104,3.30649995803833,148,, 2013-04-17 00:00:00-04:00,3.309999942779541,3.309999942779541,3.187999963760376,3.187999963760376,216,, 2013-04-18 00:00:00-04:00,3.1700000762939453,3.2049999237060547,3.1480000019073486,3.2044999599456787,311,, 2013-04-19 00:00:00-04:00,3.1875,3.1875,3.1480000019073486,3.1514999866485596,242,, 2013-04-22 00:00:00-04:00,3.1384999752044678,3.1384999752044678,3.121000051498413,3.131999969482422,268,, 2013-04-23 00:00:00-04:00,3.128000020980835,3.128000020980835,3.06850004196167,3.0940001010894775,196,, 2013-04-24 00:00:00-04:00,3.1594998836517334,3.177999973297119,3.1500000953674316,3.1579999923706055,172,, 2013-04-25 00:00:00-04:00,3.2295000553131104,3.253000020980835,3.2274999618530273,3.23799991607666,152,, 2013-04-26 00:00:00-04:00,3.184999942779541,3.184999942779541,3.184999942779541,3.184999942779541,61830,, 2013-04-29 00:00:00-04:00,3.176500082015991,3.240999937057495,3.1510000228881836,3.2255001068115234,9094,, 2013-04-30 00:00:00-04:00,3.2219998836517334,3.244499921798706,3.177500009536743,3.1875,2894,, 2013-05-01 00:00:00-04:00,3.187000036239624,3.187000036239624,3.0510001182556152,3.0824999809265137,1255,, 2013-05-02 00:00:00-04:00,3.070499897003174,3.134000062942505,3.070499897003174,3.1045000553131104,814,, 2013-05-03 00:00:00-04:00,3.1435000896453857,3.315000057220459,3.1429998874664307,3.313499927520752,774,, 2013-05-06 00:00:00-04:00,3.2960000038146973,3.3239998817443848,3.2904999256134033,3.309999942779541,359,, 2013-05-07 00:00:00-04:00,3.2925000190734863,3.305500030517578,3.265000104904175,3.30049991607666,678,, 2013-05-08 00:00:00-04:00,3.302000045776367,3.390000104904175,3.302000045776367,3.371000051498413,525,, 2013-05-09 00:00:00-04:00,3.3550000190734863,3.3550000190734863,3.318000078201294,3.3415000438690186,287,, 2013-05-10 00:00:00-04:00,3.3445000648498535,3.385499954223633,3.3239998817443848,3.3559999465942383,300,, 2013-05-13 00:00:00-04:00,3.3499999046325684,3.375499963760376,3.3454999923706055,3.361999988555908,423,, 2013-05-14 00:00:00-04:00,3.3469998836517334,3.3469998836517334,3.2820000648498535,3.2904999256134033,393,, 2013-05-15 00:00:00-04:00,3.2864999771118164,3.2864999771118164,3.2355000972747803,3.2669999599456787,457,, 2013-05-16 00:00:00-04:00,3.2679998874664307,3.302999973297119,3.239000082015991,3.2920000553131104,486,, 2013-05-17 00:00:00-04:00,3.2825000286102295,3.3259999752044678,3.2825000286102295,3.321000099182129,535,, 2013-05-20 00:00:00-04:00,3.2899999618530273,3.364500045776367,3.2899999618530273,3.3570001125335693,582,, 2013-05-21 00:00:00-04:00,3.367000102996826,3.371000051498413,3.3329999446868896,3.3389999866485596,351,, 2013-05-22 00:00:00-04:00,3.3975000381469727,3.4049999713897705,3.3635001182556152,3.377500057220459,280,, 2013-05-23 00:00:00-04:00,3.299999952316284,3.315999984741211,3.2660000324249268,3.299499988555908,325,, 2013-05-24 00:00:00-04:00,3.2950000762939453,3.3010001182556152,3.2815001010894775,3.2915000915527344,165,, 2013-05-28 00:00:00-04:00,3.299999952316284,3.3310000896453857,3.296999931335449,3.311500072479248,355,, 2013-05-29 00:00:00-04:00,3.2725000381469727,3.2909998893737793,3.2715001106262207,3.2909998893737793,695,, 2013-05-30 00:00:00-04:00,3.2799999713897705,3.322999954223633,3.257999897003174,3.310499906539917,2541,, 2013-05-31 00:00:00-04:00,3.307499885559082,3.311500072479248,3.265500068664551,3.2890000343322754,333,, 2013-06-03 00:00:00-04:00,3.2990000247955322,3.3324999809265137,3.2945001125335693,3.3269999027252197,438,, 2013-06-04 00:00:00-04:00,3.3269999027252197,3.365000009536743,3.3269999027252197,3.365000009536743,419,, 2013-06-05 00:00:00-04:00,3.3570001125335693,3.390000104904175,3.3570001125335693,3.367000102996826,207,, 2013-06-06 00:00:00-04:00,3.3585000038146973,3.3585000038146973,3.305000066757202,3.315999984741211,410,, 2013-06-07 00:00:00-04:00,3.321000099182129,3.321000099182129,3.255000114440918,3.2660000324249268,190,, 2013-06-10 00:00:00-04:00,3.2190001010894775,3.240999937057495,3.2190001010894775,3.239000082015991,289,, 2013-06-11 00:00:00-04:00,3.2360000610351562,3.244499921798706,3.177000045776367,3.193000078201294,400,, 2013-06-12 00:00:00-04:00,3.180999994277954,3.2249999046325684,3.180500030517578,3.2249999046325684,188,, 2013-06-13 00:00:00-04:00,3.2170000076293945,3.2269999980926514,3.1700000762939453,3.184999942779541,717,, 2013-06-14 00:00:00-04:00,3.2105000019073486,3.2105000019073486,3.191999912261963,3.2044999599456787,249,, 2013-06-17 00:00:00-04:00,3.2339999675750732,3.2339999675750732,3.190000057220459,3.2019999027252197,182,, 2013-06-18 00:00:00-04:00,3.1624999046325684,3.1624999046325684,3.1519999504089355,3.1570000648498535,119,, 2013-06-19 00:00:00-04:00,3.1640000343322754,3.1649999618530273,3.128999948501587,3.1435000896453857,201,, 2013-06-20 00:00:00-04:00,3.119999885559082,3.119999885559082,3.0445001125335693,3.061500072479248,254,, 2013-06-21 00:00:00-04:00,3.0450000762939453,3.1024999618530273,3.0445001125335693,3.0964999198913574,202,, 2013-06-24 00:00:00-04:00,3.0174999237060547,3.0485000610351562,3.006500005722046,3.0260000228881836,141,, 2013-06-25 00:00:00-04:00,3.0250000953674316,3.0850000381469727,3.0250000953674316,3.071000099182129,198,, 2013-06-26 00:00:00-04:00,3.0385000705718994,3.065000057220459,3.0385000705718994,3.0409998893737793,70664,, 2013-06-27 00:00:00-04:00,3.0510001182556152,3.0785000324249268,3.0350000858306885,3.052500009536743,18959,, 2013-06-28 00:00:00-04:00,3.0490000247955322,3.0799999237060547,3.007999897003174,3.05049991607666,2563,, 2013-07-01 00:00:00-04:00,3.0320000648498535,3.1610000133514404,3.0320000648498535,3.1549999713897705,1342,, 2013-07-02 00:00:00-04:00,3.1549999713897705,3.1600000858306885,3.127500057220459,3.1419999599456787,915,, 2013-07-03 00:00:00-04:00,3.1454999446868896,3.176500082015991,3.140000104904175,3.1740000247955322,716,, 2013-07-05 00:00:00-04:00,3.174999952316284,3.174999952316284,3.065500020980835,3.0799999237060547,1057,, 2013-07-08 00:00:00-04:00,3.0885000228881836,3.116499900817871,3.0759999752044678,3.1115000247955322,631,, 2013-07-09 00:00:00-04:00,3.1045000553131104,3.121500015258789,3.0394999980926514,3.0759999752044678,577,, 2013-07-10 00:00:00-04:00,3.0829999446868896,3.1045000553131104,3.0480000972747803,3.1010000705718994,324,, 2013-07-11 00:00:00-04:00,3.134000062942505,3.2074999809265137,3.134000062942505,3.183500051498413,628,, 2013-07-12 00:00:00-04:00,3.18149995803833,3.190999984741211,3.1549999713897705,3.1705000400543213,286,, 2013-07-15 00:00:00-04:00,3.1684999465942383,3.1684999465942383,3.1410000324249268,3.1610000133514404,315,, 2013-07-16 00:00:00-04:00,3.1559998989105225,3.200000047683716,3.1559998989105225,3.19950008392334,203,, 2013-07-17 00:00:00-04:00,3.187999963760376,3.2014999389648438,3.125,3.140500068664551,441,, 2013-07-18 00:00:00-04:00,3.134500026702881,3.1480000019073486,3.131999969482422,3.1424999237060547,276,, 2013-07-19 00:00:00-04:00,3.1505000591278076,3.1624999046325684,3.1424999237060547,3.1500000953674316,470,, 2013-07-22 00:00:00-04:00,3.193000078201294,3.2039999961853027,3.186500072479248,3.189500093460083,282,, 2013-07-23 00:00:00-04:00,3.190000057220459,3.2165000438690186,3.1760001182556152,3.197999954223633,386,, 2013-07-24 00:00:00-04:00,3.194999933242798,3.2295000553131104,3.172499895095825,3.18149995803833,227,, 2013-07-25 00:00:00-04:00,3.182499885559082,3.188999891281128,3.1540000438690186,3.188499927520752,259,, 2013-07-26 00:00:00-04:00,3.1610000133514404,3.1630001068115234,3.1064999103546143,3.1089999675750732,643,, 2013-07-29 00:00:00-04:00,3.115000009536743,3.116499900817871,3.1015000343322754,3.116499900817871,647,, 2013-07-30 00:00:00-04:00,3.0934998989105225,3.0934998989105225,3.0369999408721924,3.0409998893737793,323,, 2013-07-31 00:00:00-04:00,3.0815000534057617,3.121999979019165,3.066999912261963,3.118499994277954,400,, 2013-08-01 00:00:00-04:00,3.134999990463257,3.184000015258789,3.134999990463257,3.1640000343322754,419,, 2013-08-02 00:00:00-04:00,3.1630001068115234,3.196500062942505,3.1419999599456787,3.1695001125335693,403,, 2013-08-05 00:00:00-04:00,3.1484999656677246,3.1675000190734863,3.1484999656677246,3.1670000553131104,154,, 2013-08-06 00:00:00-04:00,3.2014999389648438,3.203000068664551,3.1710000038146973,3.171999931335449,323,, 2013-08-07 00:00:00-04:00,3.1654999256134033,3.187000036239624,3.1389999389648438,3.177500009536743,679,, 2013-08-08 00:00:00-04:00,3.248500108718872,3.2795000076293945,3.248500108718872,3.2704999446868896,466,, 2013-08-09 00:00:00-04:00,3.265000104904175,3.311000108718872,3.2639999389648438,3.308500051498413,143,, 2013-08-12 00:00:00-04:00,3.3294999599456787,3.3294999599456787,3.2950000762939453,3.30649995803833,180,, 2013-08-13 00:00:00-04:00,3.32450008392334,3.3269999027252197,3.309000015258789,3.31850004196167,239,, 2013-08-14 00:00:00-04:00,3.315500020980835,3.3405001163482666,3.311000108718872,3.3405001163482666,167,, 2013-08-15 00:00:00-04:00,3.32450008392334,3.3515000343322754,3.301500082015991,3.3380000591278076,241,, 2013-08-16 00:00:00-04:00,3.3545000553131104,3.378000020980835,3.3480000495910645,3.364500045776367,128,, 2013-08-19 00:00:00-04:00,3.3429999351501465,3.3450000286102295,3.3289999961853027,3.3364999294281006,147,, 2013-08-20 00:00:00-04:00,3.319999933242798,3.3440001010894775,3.319999933242798,3.3394999504089355,136,, 2013-08-21 00:00:00-04:00,3.327500104904175,3.3304998874664307,3.2950000762939453,3.311500072479248,224,, 2013-08-22 00:00:00-04:00,3.364500045776367,3.364500045776367,3.3299999237060547,3.3329999446868896,129,, 2013-08-23 00:00:00-04:00,3.3499999046325684,3.3610000610351562,3.3399999141693115,3.3519999980926514,198,, 2013-08-26 00:00:00-04:00,3.374000072479248,3.374000072479248,3.311000108718872,3.322000026702881,273,, 2013-08-27 00:00:00-04:00,3.359999895095825,3.364500045776367,3.3285000324249268,3.3324999809265137,263,, 2013-08-28 00:00:00-04:00,3.309999942779541,3.321000099182129,3.30649995803833,3.306999921798706,45734,, 2013-08-29 00:00:00-04:00,3.303999900817871,3.314500093460083,3.2335000038146973,3.24399995803833,15556,, 2013-08-30 00:00:00-04:00,3.236999988555908,3.259000062942505,3.2074999809265137,3.2249999046325684,,, 2013-09-03 00:00:00-04:00,3.25,3.319000005722046,3.2385001182556152,3.2964999675750732,873,, 2013-09-04 00:00:00-04:00,3.297499895095825,3.297499895095825,3.2239999771118164,3.2365000247955322,589,, 2013-09-05 00:00:00-04:00,3.240499973297119,3.252000093460083,3.2190001010894775,3.240999937057495,411,, 2013-09-06 00:00:00-04:00,3.239500045776367,3.2820000648498535,3.239500045776367,3.257999897003174,558,, 2013-09-09 00:00:00-04:00,3.257999897003174,3.2960000038146973,3.257499933242798,3.2755000591278076,417,, 2013-09-10 00:00:00-04:00,3.259999990463257,3.2874999046325684,3.258500099182129,3.2614998817443848,423,, 2013-09-11 00:00:00-04:00,3.2679998874664307,3.2820000648498535,3.255000114440918,3.256500005722046,828,, 2013-09-12 00:00:00-04:00,3.2715001106262207,3.2720000743865967,3.194999933242798,3.2125000953674316,681,, 2013-09-13 00:00:00-04:00,3.2009999752044678,3.2300000190734863,3.194999933242798,3.2070000171661377,461,, 2013-09-16 00:00:00-04:00,3.2699999809265137,3.2790000438690186,3.2149999141693115,3.2269999980926514,431,, 2013-09-17 00:00:00-04:00,3.2309999465942383,3.243499994277954,3.2214999198913574,3.2279999256134033,455,, 2013-09-18 00:00:00-04:00,3.2200000286102295,3.321500062942505,3.2200000286102295,3.2834999561309814,334,, 2013-09-19 00:00:00-04:00,3.325500011444092,3.3529999256134033,3.325500011444092,3.3499999046325684,275,, 2013-09-20 00:00:00-04:00,3.3450000286102295,3.3499999046325684,3.308500051498413,3.327500104904175,400,, 2013-09-23 00:00:00-04:00,3.2825000286102295,3.308500051498413,3.2825000286102295,3.308000087738037,404,, 2013-09-24 00:00:00-04:00,3.2934999465942383,3.2934999465942383,3.247499942779541,3.265500068664551,414,, 2013-09-25 00:00:00-04:00,3.2730000019073486,3.2820000648498535,3.2730000019073486,3.2804999351501465,304,, 2013-09-26 00:00:00-04:00,3.304500102996826,3.319999933242798,3.302500009536743,3.303999900817871,1305,, 2013-09-27 00:00:00-04:00,3.2990000247955322,3.325500011444092,3.2985000610351562,3.325500011444092,409,, 2013-09-30 00:00:00-04:00,3.2929999828338623,3.3355000019073486,3.2929999828338623,3.321000099182129,496,, 2013-10-01 00:00:00-04:00,3.31850004196167,3.3299999237060547,3.255000114440918,3.2720000743865967,311,, 2013-10-02 00:00:00-04:00,3.2674999237060547,3.313999891281128,3.2674999237060547,3.311500072479248,221,, 2013-10-03 00:00:00-04:00,3.304500102996826,3.304500102996826,3.257499933242798,3.26200008392334,607,, 2013-10-04 00:00:00-04:00,3.2639999389648438,3.302000045776367,3.2639999389648438,3.2934999465942383,142,, 2013-10-07 00:00:00-04:00,3.2720000743865967,3.2960000038146973,3.2664999961853027,3.2894999980926514,325,, 2013-10-08 00:00:00-04:00,3.2864999771118164,3.306999921798706,3.2809998989105225,3.2820000648498535,252,, 2013-10-09 00:00:00-04:00,3.2829999923706055,3.2829999923706055,3.2170000076293945,3.2214999198913574,313,, 2013-10-10 00:00:00-04:00,3.2255001068115234,3.242500066757202,3.2130000591278076,3.240999937057495,467,, 2013-10-11 00:00:00-04:00,3.244999885559082,3.2669999599456787,3.2295000553131104,3.265000104904175,551,, 2013-10-14 00:00:00-04:00,3.305999994277954,3.305999994277954,3.2925000190734863,3.299999952316284,97,, 2013-10-15 00:00:00-04:00,3.30049991607666,3.303999900817871,3.30049991607666,3.303999900817871,94,, 2013-10-16 00:00:00-04:00,3.260499954223633,3.3010001182556152,3.260499954223633,3.30049991607666,233,, 2013-10-17 00:00:00-04:00,3.2795000076293945,3.2964999675750732,3.2760000228881836,3.2890000343322754,145,, 2013-10-18 00:00:00-04:00,3.2850000858306885,3.309999942779541,3.2839999198913574,3.2929999828338623,194,, 2013-10-21 00:00:00-04:00,3.2990000247955322,3.2990000247955322,3.2874999046325684,3.2960000038146973,88,, 2013-10-22 00:00:00-04:00,3.309999942779541,3.3304998874664307,3.309999942779541,3.3285000324249268,106,, 2013-10-23 00:00:00-04:00,3.319999933242798,3.319999933242798,3.259000062942505,3.2664999961853027,270,, 2013-10-24 00:00:00-04:00,3.260999917984009,3.2674999237060547,3.244999885559082,3.260999917984009,82,, 2013-10-25 00:00:00-04:00,3.244999885559082,3.265500068664551,3.240000009536743,3.265500068664551,201,, 2013-10-28 00:00:00-04:00,3.2690000534057617,3.2725000381469727,3.260999917984009,3.260999917984009,221,, 2013-10-29 00:00:00-04:00,3.2809998989105225,3.2820000648498535,3.2755000591278076,3.2755000591278076,403,, 2013-10-30 00:00:00-04:00,3.2730000019073486,3.325000047683716,3.2730000019073486,3.320499897003174,292,, 2013-10-31 00:00:00-04:00,3.311000108718872,3.311000108718872,3.2909998893737793,3.2945001125335693,434,, 2013-11-01 00:00:00-04:00,3.2950000762939453,3.313999891281128,3.2909998893737793,3.2934999465942383,285,, 2013-11-04 00:00:00-05:00,3.2709999084472656,3.2739999294281006,3.246500015258789,3.247499942779541,308,, 2013-11-05 00:00:00-05:00,3.260999917984009,3.260999917984009,3.2385001182556152,3.252500057220459,102,, 2013-11-06 00:00:00-05:00,3.255500078201294,3.2660000324249268,3.2200000286102295,3.234999895095825,175,, 2013-11-07 00:00:00-05:00,3.240499973297119,3.249000072479248,3.2325000762939453,3.249000072479248,243,, 2013-11-08 00:00:00-05:00,3.246000051498413,3.262500047683716,3.2300000190734863,3.253000020980835,212,, 2013-11-11 00:00:00-05:00,3.2699999809265137,3.2699999809265137,3.249000072479248,3.26200008392334,118,, 2013-11-12 00:00:00-05:00,3.2339999675750732,3.2365000247955322,3.2214999198913574,3.2365000247955322,79,, 2013-11-13 00:00:00-05:00,3.200000047683716,3.200000047683716,3.1624999046325684,3.1640000343322754,261,, 2013-11-14 00:00:00-05:00,3.1619999408721924,3.1695001125335693,3.1475000381469727,3.1610000133514404,283,, 2013-11-15 00:00:00-05:00,3.1689999103546143,3.181999921798706,3.1559998989105225,3.1730000972747803,151,, 2013-11-18 00:00:00-05:00,3.180000066757202,3.180000066757202,3.1535000801086426,3.1535000801086426,112,, 2013-11-19 00:00:00-05:00,3.1589999198913574,3.172499895095825,3.1589999198913574,3.1619999408721924,82,, 2013-11-20 00:00:00-05:00,3.1624999046325684,3.1730000972747803,3.1505000591278076,3.1614999771118164,348,, 2013-11-21 00:00:00-05:00,3.180000066757202,3.200000047683716,3.180000066757202,3.197499990463257,188,, 2013-11-22 00:00:00-05:00,3.2190001010894775,3.2325000762939453,3.2190001010894775,3.2265000343322754,202,, 2013-11-25 00:00:00-05:00,3.2249999046325684,3.245500087738037,3.2249999046325684,3.239000082015991,426,, 2013-11-26 00:00:00-05:00,3.240999937057495,3.240999937057495,3.2230000495910645,3.2290000915527344,40475,, 2013-11-27 00:00:00-05:00,3.203000068664551,3.2290000915527344,3.186000108718872,3.200500011444092,23767,, 2013-11-29 00:00:00-05:00,3.2135000228881836,3.254499912261963,3.2035000324249268,3.2304999828338623,2737,, 2013-12-02 00:00:00-05:00,3.2274999618530273,3.242000102996826,3.2035000324249268,3.2174999713897705,1788,, 2013-12-03 00:00:00-05:00,3.2230000495910645,3.2249999046325684,3.194499969482422,3.2009999752044678,915,, 2013-12-04 00:00:00-05:00,3.203000068664551,3.2715001106262207,3.19950008392334,3.2715001106262207,682,, 2013-12-05 00:00:00-05:00,3.249500036239624,3.262500047683716,3.242000102996826,3.2614998817443848,305,, 2013-12-06 00:00:00-05:00,3.2674999237060547,3.2904999256134033,3.2634999752044678,3.2695000171661377,568,, 2013-12-09 00:00:00-05:00,3.260999917984009,3.2955000400543213,3.259500026702881,3.2955000400543213,1231,, 2013-12-10 00:00:00-05:00,3.2909998893737793,3.313499927520752,3.2874999046325684,3.301500082015991,516,, 2013-12-11 00:00:00-05:00,3.301500082015991,3.3315000534057617,3.301500082015991,3.3315000534057617,574,, 2013-12-12 00:00:00-05:00,3.3289999961853027,3.3420000076293945,3.322000026702881,3.3320000171661377,419,, 2013-12-13 00:00:00-05:00,3.3299999237060547,3.3570001125335693,3.31850004196167,3.3519999980926514,581,, 2013-12-16 00:00:00-05:00,3.359999895095825,3.377000093460083,3.3554999828338623,3.375999927520752,506,, 2013-12-17 00:00:00-05:00,3.365000009536743,3.378499984741211,3.359999895095825,3.367000102996826,533,, 2013-12-18 00:00:00-05:00,3.3550000190734863,3.371000051498413,3.3499999046325684,3.3610000610351562,646,, 2013-12-19 00:00:00-05:00,3.3499999046325684,3.3499999046325684,3.319999933242798,3.3405001163482666,395,, 2013-12-20 00:00:00-05:00,3.3380000591278076,3.3550000190734863,3.3380000591278076,3.3480000495910645,542,, 2013-12-23 00:00:00-05:00,3.3469998836517334,3.3529999256134033,3.3440001010894775,3.3505001068115234,590,, 2013-12-24 00:00:00-05:00,3.3570001125335693,3.42549991607666,3.3570001125335693,3.4175000190734863,334,, 2013-12-26 00:00:00-05:00,3.4200000762939453,3.44950008392334,3.4200000762939453,3.44950008392334,434,, 2013-12-27 00:00:00-05:00,3.430500030517578,3.4700000286102295,3.4170000553131104,3.4700000286102295,622,, 2013-12-30 00:00:00-05:00,3.4200000762939453,3.424999952316284,3.4154999256134033,3.4205000400543213,348,, 2013-12-31 00:00:00-05:00,3.4200000762939453,3.441499948501587,3.4045000076293945,3.441499948501587,205,, 2014-01-02 00:00:00-05:00,3.4660000801086426,3.4660000801086426,3.4230000972747803,3.43149995803833,350,, 2014-01-03 00:00:00-05:00,3.427500009536743,3.427500009536743,3.3940000534057617,3.4059998989105225,356,, 2014-01-06 00:00:00-05:00,3.384000062942505,3.4119999408721924,3.384000062942505,3.4119999408721924,358,, 2014-01-07 00:00:00-05:00,3.4100000858306885,3.4140000343322754,3.3970000743865967,3.4110000133514404,296,, 2014-01-08 00:00:00-05:00,3.4084999561309814,3.424999952316284,3.3894999027252197,3.3935000896453857,185,, 2014-01-09 00:00:00-05:00,3.380000114440918,3.380000114440918,3.3445000648498535,3.3540000915527344,351,, 2014-01-10 00:00:00-05:00,3.368000030517578,3.3980000019073486,3.367500066757202,3.38700008392334,301,, 2014-01-13 00:00:00-05:00,3.4100000858306885,3.4100000858306885,3.369999885559082,3.4000000953674316,249,, 2014-01-14 00:00:00-05:00,3.3929998874664307,3.3945000171661377,3.375,3.388000011444092,236,, 2014-01-15 00:00:00-05:00,3.380500078201294,3.4089999198913574,3.3605000972747803,3.4065001010894775,213,, 2014-01-16 00:00:00-05:00,3.4059998989105225,3.4059998989105225,3.375999927520752,3.3910000324249268,275,, 2014-01-17 00:00:00-05:00,3.384999990463257,3.4070000648498535,3.371500015258789,3.378499984741211,390,, 2014-01-21 00:00:00-05:00,3.369999885559082,3.3914999961853027,3.3499999046325684,3.3914999961853027,414,, 2014-01-22 00:00:00-05:00,3.385499954223633,3.387500047683716,3.365000009536743,3.375,229,, 2014-01-23 00:00:00-05:00,3.3610000610351562,3.3610000610351562,3.319000005722046,3.322499990463257,198,, 2014-01-24 00:00:00-05:00,3.3299999237060547,3.3299999237060547,3.2990000247955322,3.303999900817871,177,, 2014-01-27 00:00:00-05:00,3.2899999618530273,3.308000087738037,3.2864999771118164,3.2939999103546143,216,, 2014-01-28 00:00:00-05:00,3.2939999103546143,3.2939999103546143,3.2804999351501465,3.2855000495910645,205,, 2014-01-29 00:00:00-05:00,3.2750000953674316,3.2880001068115234,3.260999917984009,3.2679998874664307,459,, 2014-01-30 00:00:00-05:00,3.259000062942505,3.260499954223633,3.2214999198913574,3.23799991607666,341,, 2014-01-31 00:00:00-05:00,3.240999937057495,3.241499900817871,3.2100000381469727,3.2204999923706055,412,, 2014-02-03 00:00:00-05:00,3.2160000801086426,3.2170000076293945,3.192500114440918,3.19950008392334,174,, 2014-02-04 00:00:00-05:00,3.2170000076293945,3.2200000286102295,3.2149999141693115,3.2170000076293945,1197,, 2014-02-05 00:00:00-05:00,3.2330000400543213,3.2330000400543213,3.2109999656677246,3.2144999504089355,142,, 2014-02-06 00:00:00-05:00,3.2290000915527344,3.265000104904175,3.2290000915527344,3.259000062942505,290,, 2014-02-07 00:00:00-05:00,3.2660000324249268,3.2769999504089355,3.2639999389648438,3.2709999084472656,183,, 2014-02-10 00:00:00-05:00,3.2799999713897705,3.2804999351501465,3.259999990463257,3.2720000743865967,242,, 2014-02-11 00:00:00-05:00,3.2715001106262207,3.2764999866485596,3.259999990463257,3.2699999809265137,324,, 2014-02-12 00:00:00-05:00,3.2874999046325684,3.315500020980835,3.2874999046325684,3.315500020980835,246,, 2014-02-13 00:00:00-05:00,3.303999900817871,3.306999921798706,3.265000104904175,3.306999921798706,325,, 2014-02-14 00:00:00-05:00,3.311500072479248,3.3239998817443848,3.309999942779541,3.320499897003174,317,, 2014-02-18 00:00:00-05:00,3.359999895095825,3.359999895095825,3.3289999961853027,3.3405001163482666,247,, 2014-02-19 00:00:00-05:00,3.3369998931884766,3.3540000915527344,3.325000047683716,3.3355000019073486,307,, 2014-02-20 00:00:00-05:00,3.319999933242798,3.327500104904175,3.315999984741211,3.3239998817443848,250,, 2014-02-21 00:00:00-05:00,3.319000005722046,3.3369998931884766,3.319000005722046,3.3359999656677246,202,, 2014-02-24 00:00:00-05:00,3.2790000438690186,3.3589999675750732,3.2764999866485596,3.3589999675750732,296,, 2014-02-25 00:00:00-05:00,3.3334999084472656,3.3405001163482666,3.305000066757202,3.3380000591278076,424,, 2014-02-26 00:00:00-05:00,3.319000005722046,3.319499969482422,3.2685000896453857,3.2695000171661377,34530,, 2014-02-27 00:00:00-05:00,3.2304999828338623,3.249500036239624,3.2255001068115234,3.2365000247955322,7593,, 2014-02-28 00:00:00-05:00,3.239000082015991,3.253999948501587,3.2265000343322754,3.2385001182556152,2077,, 2014-03-03 00:00:00-05:00,3.2314999103546143,3.249000072479248,3.2084999084472656,3.2204999923706055,611,, 2014-03-04 00:00:00-05:00,3.2174999713897705,3.265000104904175,3.2135000228881836,3.2614998817443848,747,, 2014-03-05 00:00:00-05:00,3.254499912261963,3.2699999809265137,3.249500036239624,3.253000020980835,765,, 2014-03-06 00:00:00-05:00,3.246500015258789,3.2780001163482666,3.246500015258789,3.2755000591278076,577,, 2014-03-07 00:00:00-05:00,3.2715001106262207,3.2715001106262207,3.1465001106262207,3.1565001010894775,1515,, 2014-03-10 00:00:00-04:00,3.1530001163482666,3.1530001163482666,3.0894999504089355,3.1105000972747803,796,, 2014-03-11 00:00:00-04:00,3.121999979019165,3.127500057220459,3.0255000591278076,3.0309998989105225,516,, 2014-03-12 00:00:00-04:00,3.0244998931884766,3.0510001182556152,2.98799991607666,3.0260000228881836,369,, 2014-03-13 00:00:00-04:00,3.0399999618530273,3.0399999618530273,2.9709999561309814,2.990499973297119,292,, 2014-03-14 00:00:00-04:00,2.995500087738037,3.0204999446868896,2.9769999980926514,3.013000011444092,294,, 2014-03-17 00:00:00-04:00,3.00600004196167,3.0399999618530273,2.9804999828338623,3.002000093460083,323,, 2014-03-18 00:00:00-04:00,3.0215001106262207,3.0215001106262207,2.989000082015991,2.994499921798706,243,, 2014-03-19 00:00:00-04:00,2.990000009536743,3.0344998836517334,2.927500009536743,3.0280001163482666,273,, 2014-03-20 00:00:00-04:00,3.0239999294281006,3.0239999294281006,2.9549999237060547,2.9760000705718994,419,, 2014-03-21 00:00:00-04:00,2.9830000400543213,3.0230000019073486,2.9719998836517334,2.99399995803833,283,, 2014-03-24 00:00:00-04:00,2.990000009536743,3.000499963760376,2.9839999675750732,2.989500045776367,320,, 2014-03-25 00:00:00-04:00,2.992500066757202,3.063499927520752,2.992500066757202,3.0455000400543213,574,, 2014-03-26 00:00:00-04:00,3.0480000972747803,3.0480000972747803,3.003000020980835,3.010499954223633,517,, 2014-03-27 00:00:00-04:00,3.0350000858306885,3.0364999771118164,3.006500005722046,3.0364999771118164,358,, 2014-03-28 00:00:00-04:00,3.0299999713897705,3.063499927520752,3.0244998931884766,3.059000015258789,521,, 2014-03-31 00:00:00-04:00,3.0485000610351562,3.055500030517578,3.0429999828338623,3.0464999675750732,450,, 2014-04-01 00:00:00-04:00,3.0455000400543213,3.059999942779541,3.0445001125335693,3.055000066757202,273,, 2014-04-02 00:00:00-04:00,3.069499969482422,3.0915000438690186,3.058000087738037,3.065000057220459,248,, 2014-04-03 00:00:00-04:00,3.0369999408721924,3.052000045776367,3.0369999408721924,3.046999931335449,236,, 2014-04-04 00:00:00-04:00,3.053999900817871,3.077500104904175,3.0355000495910645,3.0429999828338623,210,, 2014-04-07 00:00:00-04:00,3.0174999237060547,3.06850004196167,3.0,3.063499927520752,179,, 2014-04-08 00:00:00-04:00,3.059999942779541,3.0799999237060547,3.059999942779541,3.0764999389648438,151,, 2014-04-09 00:00:00-04:00,3.057499885559082,3.077500104904175,3.0364999771118164,3.065999984741211,183,, 2014-04-10 00:00:00-04:00,3.068000078201294,3.075000047683716,3.059000015258789,3.068000078201294,103,, 2014-04-11 00:00:00-04:00,3.075000047683716,3.0920000076293945,3.059499979019165,3.065999984741211,217,, 2014-04-14 00:00:00-04:00,3.0769999027252197,3.077500104904175,3.065999984741211,3.066999912261963,227,, 2014-04-15 00:00:00-04:00,3.0490000247955322,3.0490000247955322,2.998500108718872,3.0164999961853027,393,, 2014-04-16 00:00:00-04:00,3.0190000534057617,3.069999933242798,3.0190000534057617,3.05049991607666,145,, 2014-04-17 00:00:00-04:00,3.059999942779541,3.0794999599456787,3.0480000972747803,3.069499969482422,184,, 2014-04-21 00:00:00-04:00,3.059999942779541,3.072499990463257,3.057499885559082,3.068000078201294,217,, 2014-04-22 00:00:00-04:00,3.064500093460083,3.0824999809265137,3.061000108718872,3.0785000324249268,141,, 2014-04-23 00:00:00-04:00,3.062999963760376,3.0899999141693115,3.062999963760376,3.0820000171661377,135,, 2014-04-24 00:00:00-04:00,3.0899999141693115,3.1445000171661377,3.0899999141693115,3.1364998817443848,137,, 2014-04-25 00:00:00-04:00,3.119499921798706,3.127500057220459,3.119499921798706,3.127000093460083,227,, 2014-04-28 00:00:00-04:00,3.127000093460083,3.134500026702881,3.1085000038146973,3.1085000038146973,29680,, 2014-04-29 00:00:00-04:00,3.1085000038146973,3.1115000247955322,3.06850004196167,3.072499990463257,7404,, 2014-04-30 00:00:00-04:00,3.078000068664551,3.0834999084472656,3.0209999084472656,3.0295000076293945,2671,, 2014-05-01 00:00:00-04:00,3.0260000228881836,3.0364999771118164,3.012500047683716,3.0290000438690186,588,, 2014-05-02 00:00:00-04:00,3.0360000133514404,3.0815000534057617,3.0304999351501465,3.0815000534057617,403,, 2014-05-05 00:00:00-04:00,3.0785000324249268,3.0855000019073486,3.066999912261963,3.071000099182129,399,, 2014-05-06 00:00:00-04:00,3.068000078201294,3.0810000896453857,3.068000078201294,3.075000047683716,223,, 2014-05-07 00:00:00-04:00,3.070499897003174,3.0759999752044678,3.0360000133514404,3.05049991607666,404,, 2014-05-08 00:00:00-04:00,3.054500102996826,3.0864999294281006,3.049999952316284,3.0824999809265137,324,, 2014-05-09 00:00:00-04:00,3.0829999446868896,3.1054999828338623,3.0785000324249268,3.1005001068115234,363,, 2014-05-12 00:00:00-04:00,3.1089999675750732,3.1710000038146973,3.1089999675750732,3.1665000915527344,470,, 2014-05-13 00:00:00-04:00,3.1614999771118164,3.1695001125335693,3.1394999027252197,3.1494998931884766,419,, 2014-05-14 00:00:00-04:00,3.1500000953674316,3.184999942779541,3.140500068664551,3.1740000247955322,441,, 2014-05-15 00:00:00-04:00,3.177000045776367,3.177000045776367,3.1594998836517334,3.1619999408721924,434,, 2014-05-16 00:00:00-04:00,3.1640000343322754,3.1730000972747803,3.1549999713897705,3.1610000133514404,276,, 2014-05-19 00:00:00-04:00,3.174999952316284,3.194999933242798,3.1730000972747803,3.179500102996826,391,, 2014-05-20 00:00:00-04:00,3.177500009536743,3.184999942779541,3.1424999237060547,3.1559998989105225,672,, 2014-05-21 00:00:00-04:00,3.135999917984009,3.135999917984009,3.1075000762939453,3.130500078201294,414,, 2014-05-22 00:00:00-04:00,3.140000104904175,3.1549999713897705,3.130000114440918,3.1519999504089355,312,, 2014-05-23 00:00:00-04:00,3.1649999618530273,3.183000087738037,3.1649999618530273,3.180000066757202,277,, 2014-05-27 00:00:00-04:00,3.186500072479248,3.200000047683716,3.180000066757202,3.19350004196167,574,, 2014-05-28 00:00:00-04:00,3.184999942779541,3.200000047683716,3.180000066757202,3.188499927520752,693,, 2014-05-29 00:00:00-04:00,3.179500102996826,3.179500102996826,3.1480000019073486,3.1535000801086426,668,, 2014-05-30 00:00:00-04:00,3.1449999809265137,3.1670000553131104,3.134500026702881,3.135999917984009,317,, 2014-06-02 00:00:00-04:00,3.1554999351501465,3.180999994277954,3.1554999351501465,3.178999900817871,319,, 2014-06-03 00:00:00-04:00,3.1614999771118164,3.1614999771118164,3.1419999599456787,3.1454999446868896,245,, 2014-06-04 00:00:00-04:00,3.0964999198913574,3.0999999046325684,3.0910000801086426,3.0934998989105225,311,, 2014-06-05 00:00:00-04:00,3.0810000896453857,3.0945000648498535,3.078000068664551,3.0910000801086426,256,, 2014-06-06 00:00:00-04:00,3.0905001163482666,3.0905001163482666,3.0374999046325684,3.052999973297119,422,, 2014-06-09 00:00:00-04:00,3.05649995803833,3.058500051498413,3.0309998989105225,3.0455000400543213,259,, 2014-06-10 00:00:00-04:00,3.0299999713897705,3.061000108718872,3.0290000438690186,3.055000066757202,241,, 2014-06-11 00:00:00-04:00,3.0390000343322754,3.052000045776367,3.0329999923706055,3.0420000553131104,309,, 2014-06-12 00:00:00-04:00,3.0299999713897705,3.0299999713897705,3.015500068664551,3.0169999599456787,227,, 2014-06-13 00:00:00-04:00,3.0409998893737793,3.0415000915527344,3.0290000438690186,3.0304999351501465,450,, 2014-06-16 00:00:00-04:00,3.055999994277954,3.057499885559082,3.0464999675750732,3.046999931335449,208,, 2014-06-17 00:00:00-04:00,3.062000036239624,3.066499948501587,3.0439999103546143,3.057499885559082,265,, 2014-06-18 00:00:00-04:00,3.065000057220459,3.069999933242798,3.055000066757202,3.055500030517578,183,, 2014-06-19 00:00:00-04:00,3.052000045776367,3.075000047683716,3.052000045776367,3.075000047683716,218,, 2014-06-20 00:00:00-04:00,3.069499969482422,3.121000051498413,3.069499969482422,3.117500066757202,346,, 2014-06-23 00:00:00-04:00,3.1424999237060547,3.1570000648498535,3.1424999237060547,3.1454999446868896,230,, 2014-06-24 00:00:00-04:00,3.1514999866485596,3.1514999866485596,3.1435000896453857,3.1465001106262207,545,, 2014-06-25 00:00:00-04:00,3.140000104904175,3.1605000495910645,3.130000114440918,3.1605000495910645,498,, 2014-06-26 00:00:00-04:00,3.1589999198913574,3.1640000343322754,3.1505000591278076,3.1610000133514404,32938,, 2014-06-27 00:00:00-04:00,3.1654999256134033,3.177000045776367,3.1465001106262207,3.1489999294281006,9621,, 2014-06-30 00:00:00-04:00,3.1505000591278076,3.194000005722046,3.1470000743865967,3.187999963760376,1719,, 2014-07-01 00:00:00-04:00,3.190000057220459,3.1989998817443848,3.184999942779541,3.190999984741211,650,, 2014-07-02 00:00:00-04:00,3.190000057220459,3.253999948501587,3.1740000247955322,3.252500057220459,491,, 2014-07-03 00:00:00-04:00,3.248500108718872,3.2679998874664307,3.234999895095825,3.265000104904175,657,, 2014-07-07 00:00:00-04:00,3.25600004196167,3.256500005722046,3.2235000133514404,3.248500108718872,356,, 2014-07-08 00:00:00-04:00,3.240499973297119,3.2685000896453857,3.237499952316284,3.243000030517578,286,, 2014-07-09 00:00:00-04:00,3.249500036239624,3.257999897003174,3.2355000972747803,3.2365000247955322,420,, 2014-07-10 00:00:00-04:00,3.239000082015991,3.2639999389648438,3.2244999408721924,3.25600004196167,344,, 2014-07-11 00:00:00-04:00,3.2614998817443848,3.262500047683716,3.239000082015991,3.258500099182129,338,, 2014-07-14 00:00:00-04:00,3.2744998931884766,3.2744998931884766,3.2365000247955322,3.2385001182556152,322,, 2014-07-15 00:00:00-04:00,3.2300000190734863,3.247999906539917,3.2174999713897705,3.2385001182556152,271,, 2014-07-16 00:00:00-04:00,3.236999988555908,3.242000102996826,3.200000047683716,3.2049999237060547,367,, 2014-07-17 00:00:00-04:00,3.2035000324249268,3.2109999656677246,3.194000005722046,3.2090001106262207,322,, 2014-07-18 00:00:00-04:00,3.2070000171661377,3.2070000171661377,3.1619999408721924,3.1740000247955322,390,, 2014-07-21 00:00:00-04:00,3.1730000972747803,3.191499948501587,3.1679999828338623,3.186500072479248,176,, 2014-07-22 00:00:00-04:00,3.2019999027252197,3.2135000228881836,3.194000005722046,3.195499897003174,230,, 2014-07-23 00:00:00-04:00,3.195499897003174,3.1989998817443848,3.19350004196167,3.194999933242798,374,, 2014-07-24 00:00:00-04:00,3.2054998874664307,3.253999948501587,3.2054998874664307,3.253999948501587,217,, 2014-07-25 00:00:00-04:00,3.246500015258789,3.265000104904175,3.2265000343322754,3.2269999980926514,217,, 2014-07-28 00:00:00-04:00,3.2325000762939453,3.240499973297119,3.2309999465942383,3.2309999465942383,296,, 2014-07-29 00:00:00-04:00,3.240000009536743,3.240000009536743,3.2095000743865967,3.2095000743865967,558,, 2014-07-30 00:00:00-04:00,3.2114999294281006,3.240000009536743,3.200000047683716,3.2325000762939453,725,, 2014-07-31 00:00:00-04:00,3.234499931335449,3.244999885559082,3.2204999923706055,3.2230000495910645,375,, 2014-08-01 00:00:00-04:00,3.2244999408721924,3.242000102996826,3.2065000534057617,3.2065000534057617,224,, 2014-08-04 00:00:00-04:00,3.2109999656677246,3.243000030517578,3.197999954223633,3.2365000247955322,376,, 2014-08-05 00:00:00-04:00,3.2249999046325684,3.2249999046325684,3.194499969482422,3.1989998817443848,458,, 2014-08-06 00:00:00-04:00,3.182499885559082,3.184499979019165,3.1549999713897705,3.1624999046325684,557,, 2014-08-07 00:00:00-04:00,3.1659998893737793,3.1760001182556152,3.1654999256134033,3.1705000400543213,265,, 2014-08-08 00:00:00-04:00,3.1579999923706055,3.17549991607666,3.1570000648498535,3.1659998893737793,315,, 2014-08-11 00:00:00-04:00,3.180000066757202,3.190000057220459,3.1640000343322754,3.1670000553131104,296,, 2014-08-12 00:00:00-04:00,3.1600000858306885,3.180000066757202,3.1419999599456787,3.1489999294281006,365,, 2014-08-13 00:00:00-04:00,3.125499963760376,3.126499891281128,3.1059999465942383,3.1059999465942383,263,, 2014-08-14 00:00:00-04:00,3.0950000286102295,3.0950000286102295,3.0804998874664307,3.0855000019073486,204,, 2014-08-15 00:00:00-04:00,3.0899999141693115,3.1034998893737793,3.0885000228881836,3.0969998836517334,249,, 2014-08-18 00:00:00-04:00,3.1010000705718994,3.1115000247955322,3.1010000705718994,3.1029999256134033,238,, 2014-08-19 00:00:00-04:00,3.1080000400543213,3.109499931335449,3.0855000019073486,3.0855000019073486,420,, 2014-08-20 00:00:00-04:00,3.11299991607666,3.1740000247955322,3.111999988555908,3.1740000247955322,380,, 2014-08-21 00:00:00-04:00,3.1600000858306885,3.177000045776367,3.1600000858306885,3.171999931335449,262,, 2014-08-22 00:00:00-04:00,3.184999942779541,3.2044999599456787,3.184999942779541,3.1989998817443848,213,, 2014-08-25 00:00:00-04:00,3.197999954223633,3.2135000228881836,3.197999954223633,3.2135000228881836,155,, 2014-08-26 00:00:00-04:00,3.2039999961853027,3.2039999961853027,3.181999921798706,3.181999921798706,172,, 2014-08-27 00:00:00-04:00,3.171999931335449,3.174499988555908,3.1705000400543213,3.174499988555908,24355,, 2014-08-28 00:00:00-04:00,3.171999931335449,3.184000015258789,3.121000051498413,3.126499891281128,5334,, 2014-08-29 00:00:00-04:00,3.122499942779541,3.1524999141693115,3.122499942779541,3.134999990463257,1533,, 2014-09-02 00:00:00-04:00,3.1454999446868896,3.1489999294281006,3.119999885559082,3.134500026702881,1112,, 2014-09-03 00:00:00-04:00,3.1389999389648438,3.1435000896453857,3.109499931335449,3.1115000247955322,1108,, 2014-09-04 00:00:00-04:00,3.122999906539917,3.1559998989105225,3.122999906539917,3.1384999752044678,513,, 2014-09-05 00:00:00-04:00,3.1429998874664307,3.1600000858306885,3.130000114440918,3.1579999923706055,528,, 2014-09-08 00:00:00-04:00,3.172499895095825,3.197499990463257,3.1559998989105225,3.1575000286102295,479,, 2014-09-09 00:00:00-04:00,3.134000062942505,3.13700008392334,3.0850000381469727,3.0945000648498535,979,, 2014-09-10 00:00:00-04:00,3.0989999771118164,3.1080000400543213,3.0899999141693115,3.1045000553131104,438,, 2014-09-11 00:00:00-04:00,3.0940001010894775,3.0940001010894775,3.059000015258789,3.0869998931884766,315,, 2014-09-12 00:00:00-04:00,3.0905001163482666,3.1019999980926514,3.0789999961853027,3.1019999980926514,323,, 2014-09-15 00:00:00-04:00,3.0875000953674316,3.0875000953674316,3.067500114440918,3.0810000896453857,298,, 2014-09-16 00:00:00-04:00,3.1050000190734863,3.200000047683716,3.0934998989105225,3.1600000858306885,258,, 2014-09-17 00:00:00-04:00,3.1494998931884766,3.1494998931884766,3.128499984741211,3.1414999961853027,223,, 2014-09-18 00:00:00-04:00,3.127000093460083,3.127500057220459,3.0915000438690186,3.0924999713897705,199,, 2014-09-19 00:00:00-04:00,3.0880000591278076,3.1005001068115234,3.0769999027252197,3.0885000228881836,225,, 2014-09-22 00:00:00-04:00,3.059000015258789,3.059000015258789,3.0295000076293945,3.0380001068115234,373,, 2014-09-23 00:00:00-04:00,3.05649995803833,3.059000015258789,3.0344998836517334,3.0344998836517334,240,, 2014-09-24 00:00:00-04:00,3.0299999713897705,3.061000108718872,3.0280001163482666,3.059499979019165,402,, 2014-09-25 00:00:00-04:00,3.062000036239624,3.0625,3.0434999465942383,3.059999942779541,449,, 2014-09-26 00:00:00-04:00,3.066999912261963,3.066999912261963,3.0290000438690186,3.0290000438690186,634,, 2014-09-29 00:00:00-04:00,3.0169999599456787,3.055500030517578,3.0169999599456787,3.052999973297119,594,, 2014-09-30 00:00:00-04:00,3.0290000438690186,3.0290000438690186,3.005000114440918,3.005500078201294,331,, 2014-10-01 00:00:00-04:00,3.003000020980835,3.0355000495910645,3.003000020980835,3.0334999561309814,243,, 2014-10-02 00:00:00-04:00,3.0350000858306885,3.0355000495910645,2.984999895095825,2.996500015258789,338,, 2014-10-03 00:00:00-04:00,3.0,3.0114998817443848,2.994499921798706,2.994499921798706,350,, 2014-10-06 00:00:00-04:00,3.0199999809265137,3.0360000133514404,3.015000104904175,3.0304999351501465,307,, 2014-10-07 00:00:00-04:00,3.0274999141693115,3.0344998836517334,3.0199999809265137,3.0344998836517334,211,, 2014-10-08 00:00:00-04:00,3.0439999103546143,3.0439999103546143,2.996000051498413,3.0,228,, 2014-10-09 00:00:00-04:00,3.0399999618530273,3.052500009536743,3.0274999141693115,3.0280001163482666,143,, 2014-10-10 00:00:00-04:00,3.0204999446868896,3.0329999923706055,2.996000051498413,3.0320000648498535,200,, 2014-10-13 00:00:00-04:00,3.0385000705718994,3.0420000553131104,3.0304999351501465,3.0364999771118164,205,, 2014-10-14 00:00:00-04:00,3.0350000858306885,3.0985000133514404,3.0325000286102295,3.0850000381469727,162,, 2014-10-15 00:00:00-04:00,3.072999954223633,3.0794999599456787,2.989000082015991,3.004499912261963,197,, 2014-10-16 00:00:00-04:00,3.009999990463257,3.0195000171661377,2.9565000534057617,2.9784998893737793,183,, 2014-10-17 00:00:00-04:00,2.9725000858306885,3.009500026702881,2.9565000534057617,3.000999927520752,110,, 2014-10-20 00:00:00-04:00,2.9809999465942383,2.995500087738037,2.9749999046325684,2.990499973297119,329,, 2014-10-21 00:00:00-04:00,2.994499921798706,3.0325000286102295,2.994499921798706,3.0309998989105225,142,, 2014-10-22 00:00:00-04:00,3.0420000553131104,3.0420000553131104,3.0225000381469727,3.0225000381469727,242,, 2014-10-23 00:00:00-04:00,3.0415000915527344,3.055000066757202,3.0415000915527344,3.049999952316284,217,, 2014-10-24 00:00:00-04:00,3.059999942779541,3.065999984741211,3.0510001182556152,3.0510001182556152,113,, 2014-10-27 00:00:00-04:00,3.0420000553131104,3.0785000324249268,3.0399999618530273,3.078000068664551,194,, 2014-10-28 00:00:00-04:00,3.0980000495910645,3.1085000038146973,3.0980000495910645,3.1085000038146973,84,, 2014-10-29 00:00:00-04:00,3.1050000190734863,3.11899995803833,3.0999999046325684,3.111999988555908,535,, 2014-10-30 00:00:00-04:00,3.0910000801086426,3.0910000801086426,3.049999952316284,3.072000026702881,483,, 2014-10-31 00:00:00-04:00,3.0799999237060547,3.0799999237060547,3.059999942779541,3.061000108718872,292,, 2014-11-03 00:00:00-05:00,3.051500082015991,3.0794999599456787,3.049999952316284,3.0794999599456787,182,, 2014-11-04 00:00:00-05:00,3.057499885559082,3.057499885559082,3.0204999446868896,3.0334999561309814,217,, 2014-11-05 00:00:00-05:00,3.009500026702881,3.0225000381469727,3.005000114440918,3.0225000381469727,302,, 2014-11-06 00:00:00-05:00,3.0185000896453857,3.0339999198913574,3.0185000896453857,3.0304999351501465,208,, 2014-11-07 00:00:00-05:00,3.0299999713897705,3.055000066757202,3.0299999713897705,3.052500009536743,241,, 2014-11-10 00:00:00-05:00,3.0445001125335693,3.0460000038146973,3.0274999141693115,3.0274999141693115,268,, 2014-11-11 00:00:00-05:00,3.010499954223633,3.0415000915527344,3.00600004196167,3.0415000915527344,222,, 2014-11-12 00:00:00-05:00,3.0374999046325684,3.0374999046325684,3.0329999923706055,3.0344998836517334,198,, 2014-11-13 00:00:00-05:00,3.0315001010894775,3.0339999198913574,2.992000102996826,2.999500036239624,226,, 2014-11-14 00:00:00-05:00,3.005500078201294,3.058000087738037,3.005500078201294,3.058000087738037,337,, 2014-11-17 00:00:00-05:00,3.0480000972747803,3.052999973297119,3.0480000972747803,3.049499988555908,253,, 2014-11-18 00:00:00-05:00,3.007499933242798,3.0164999961853027,3.007499933242798,3.010999917984009,252,, 2014-11-19 00:00:00-05:00,3.003999948501587,3.049999952316284,3.003999948501587,3.046999931335449,403,, 2014-11-20 00:00:00-05:00,3.002500057220459,3.0299999713897705,3.001499891281128,3.0274999141693115,394,, 2014-11-21 00:00:00-05:00,3.0439999103546143,3.077500104904175,3.0350000858306885,3.0350000858306885,175,, 2014-11-24 00:00:00-05:00,3.0350000858306885,3.0364999771118164,2.997999906539917,3.003999948501587,273,, 2014-11-25 00:00:00-05:00,3.002000093460083,3.002500057220459,2.9605000019073486,2.9609999656677246,50357,, 2014-11-26 00:00:00-05:00,2.9570000171661377,2.9755001068115234,2.9260001182556152,2.9600000381469727,13236,, 2014-11-28 00:00:00-05:00,2.9600000381469727,2.9790000915527344,2.8564999103546143,2.859999895095825,4445,, 2014-12-01 00:00:00-05:00,2.8575000762939453,2.940500020980835,2.7990000247955322,2.930500030517578,1035,, 2014-12-02 00:00:00-05:00,2.922499895095825,2.922499895095825,2.877500057220459,2.9135000705718994,246,, 2014-12-03 00:00:00-05:00,2.9100000858306885,2.9105000495910645,2.88700008392334,2.8929998874664307,440,, 2014-12-04 00:00:00-05:00,2.888000011444092,2.940999984741211,2.888000011444092,2.932499885559082,564,, 2014-12-05 00:00:00-05:00,2.92549991607666,2.944999933242798,2.9214999675750732,2.92549991607666,408,, 2014-12-08 00:00:00-05:00,2.9195001125335693,2.934999942779541,2.9079999923706055,2.9105000495910645,361,, 2014-12-09 00:00:00-05:00,2.9045000076293945,2.9539999961853027,2.890000104904175,2.946500062942505,562,, 2014-12-10 00:00:00-05:00,2.942500114440918,2.942500114440918,2.9105000495910645,2.9140000343322754,327,, 2014-12-11 00:00:00-05:00,2.9200000762939453,2.945499897003174,2.9130001068115234,2.940999984741211,357,, 2014-12-12 00:00:00-05:00,2.930500030517578,2.947999954223633,2.9260001182556152,2.946500062942505,219,, 2014-12-15 00:00:00-05:00,2.942500114440918,2.9600000381469727,2.885999917984009,2.8980000019073486,326,, 2014-12-16 00:00:00-05:00,2.8929998874664307,2.8959999084472656,2.859999895095825,2.877500057220459,440,, 2014-12-17 00:00:00-05:00,2.882499933242798,2.9000000953674316,2.8499999046325684,2.887500047683716,254,, 2014-12-18 00:00:00-05:00,2.887500047683716,2.8889999389648438,2.86899995803833,2.872499942779541,158,, 2014-12-19 00:00:00-05:00,2.8894999027252197,2.9149999618530273,2.8894999027252197,2.9079999923706055,189,, 2014-12-22 00:00:00-05:00,2.9205000400543213,2.9205000400543213,2.8989999294281006,2.9035000801086426,164,, 2014-12-23 00:00:00-05:00,2.885999917984009,2.9024999141693115,2.881999969482422,2.9019999504089355,198,, 2014-12-24 00:00:00-05:00,2.8949999809265137,2.8949999809265137,2.874500036239624,2.874500036239624,134,, 2014-12-26 00:00:00-05:00,2.875999927520752,2.881999969482422,2.8334999084472656,2.8355000019073486,248,, 2014-12-29 00:00:00-05:00,2.8554999828338623,2.8554999828338623,2.8380000591278076,2.8380000591278076,535,, 2014-12-30 00:00:00-05:00,2.8610000610351562,2.874500036239624,2.8499999046325684,2.86899995803833,468,, 2014-12-31 00:00:00-05:00,2.8615000247955322,2.864500045776367,2.8380000591278076,2.8385000228881836,194,, 2015-01-02 00:00:00-05:00,2.8420000076293945,2.8420000076293945,2.8364999294281006,2.8385000228881836,220,, 2015-01-05 00:00:00-05:00,2.8294999599456787,2.8294999599456787,2.7880001068115234,2.7929999828338623,326,, 2015-01-06 00:00:00-05:00,2.7950000762939453,2.805999994277954,2.7915000915527344,2.803999900817871,312,, 2015-01-07 00:00:00-05:00,2.7920000553131104,2.809000015258789,2.7909998893737793,2.7960000038146973,463,, 2015-01-08 00:00:00-05:00,2.7960000038146973,2.817500114440918,2.7864999771118164,2.806999921798706,242,, 2015-01-09 00:00:00-05:00,2.803999900817871,2.808000087738037,2.7880001068115234,2.7904999256134033,303,, 2015-01-12 00:00:00-05:00,2.7934999465942383,2.7934999465942383,2.745500087738037,2.763000011444092,311,, 2015-01-13 00:00:00-05:00,2.759500026702881,2.759500026702881,2.634999990463257,2.678999900817871,599,, 2015-01-14 00:00:00-05:00,2.6480000019073486,2.6480000019073486,2.499500036239624,2.552999973297119,328,, 2015-01-15 00:00:00-05:00,2.6045000553131104,2.634999990463257,2.6005001068115234,2.6110000610351562,359,, 2015-01-16 00:00:00-05:00,2.616499900817871,2.6624999046325684,2.5855000019073486,2.6540000438690186,467,, 2015-01-20 00:00:00-05:00,2.623500108718872,2.623500108718872,2.6034998893737793,2.615499973297119,593,, 2015-01-21 00:00:00-05:00,2.5810000896453857,2.634500026702881,2.5810000896453857,2.615000009536743,508,, 2015-01-22 00:00:00-05:00,2.6045000553131104,2.612499952316284,2.5789999961853027,2.6005001068115234,180,, 2015-01-23 00:00:00-05:00,2.559999942779541,2.568000078201294,2.5339999198913574,2.5374999046325684,216,, 2015-01-26 00:00:00-05:00,2.503999948501587,2.5794999599456787,2.493000030517578,2.573499917984009,182,, 2015-01-27 00:00:00-05:00,2.572499990463257,2.572499990463257,2.4804999828338623,2.5134999752044678,314,, 2015-01-28 00:00:00-05:00,2.5199999809265137,2.5464999675750732,2.503000020980835,2.5215001106262207,527,, 2015-01-29 00:00:00-05:00,2.4784998893737793,2.48799991607666,2.430000066757202,2.4704999923706055,572,, 2015-01-30 00:00:00-05:00,2.4649999141693115,2.5394999980926514,2.4649999141693115,2.5280001163482666,309,, 2015-02-02 00:00:00-05:00,2.509999990463257,2.5460000038146973,2.507499933242798,2.510999917984009,403,, 2015-02-03 00:00:00-05:00,2.5850000381469727,2.612499952316284,2.565000057220459,2.5999999046325684,281,, 2015-02-04 00:00:00-05:00,2.6029999256134033,2.617000102996826,2.5869998931884766,2.611999988555908,374,, 2015-02-05 00:00:00-05:00,2.5889999866485596,2.627000093460083,2.560499906539917,2.611999988555908,229,, 2015-02-06 00:00:00-05:00,2.6024999618530273,2.6070001125335693,2.5875000953674316,2.6029999256134033,211,, 2015-02-09 00:00:00-05:00,2.5880000591278076,2.6024999618530273,2.578000068664551,2.5989999771118164,305,, 2015-02-10 00:00:00-05:00,2.5899999141693115,2.5899999141693115,2.5485000610351562,2.5625,301,, 2015-02-11 00:00:00-05:00,2.558000087738037,2.5815000534057617,2.552000045776367,2.552500009536743,225,, 2015-02-12 00:00:00-05:00,2.5999999046325684,2.622499942779541,2.5889999866485596,2.6089999675750732,348,, 2015-02-13 00:00:00-05:00,2.626499891281128,2.629499912261963,2.6080000400543213,2.6135001182556152,242,, 2015-02-17 00:00:00-05:00,2.609999895095825,2.625,2.56850004196167,2.5945000648498535,332,, 2015-02-18 00:00:00-05:00,2.621500015258789,2.6414999961853027,2.61899995803833,2.6394999027252197,308,, 2015-02-19 00:00:00-05:00,2.619499921798706,2.6424999237060547,2.6034998893737793,2.6414999961853027,233,, 2015-02-20 00:00:00-05:00,2.625999927520752,2.632999897003174,2.6034998893737793,2.6105000972747803,235,, 2015-02-23 00:00:00-05:00,2.6105000972747803,2.6500000953674316,2.6050000190734863,2.6394999027252197,309,, 2015-02-24 00:00:00-05:00,2.6500000953674316,2.7165000438690186,2.6500000953674316,2.7114999294281006,1028,, 2015-02-25 00:00:00-05:00,2.6659998893737793,2.7074999809265137,2.6619999408721924,2.7074999809265137,37221,, 2015-02-26 00:00:00-05:00,2.6610000133514404,2.7325000762939453,2.6559998989105225,2.7139999866485596,14109,, 2015-02-27 00:00:00-05:00,2.7214999198913574,2.7249999046325684,2.686000108718872,2.7160000801086426,2710,, 2015-03-02 00:00:00-05:00,2.7300000190734863,2.74399995803833,2.7009999752044678,2.7109999656677246,1221,, 2015-03-03 00:00:00-05:00,2.7049999237060547,2.7049999237060547,2.6500000953674316,2.6735000610351562,1083,, 2015-03-04 00:00:00-05:00,2.671999931335449,2.684000015258789,2.6635000705718994,2.677000045776367,625,, 2015-03-05 00:00:00-05:00,2.683000087738037,2.693000078201294,2.6675000190734863,2.671999931335449,567,, 2015-03-06 00:00:00-05:00,2.6670000553131104,2.671999931335449,2.624000072479248,2.628999948501587,803,, 2015-03-09 00:00:00-04:00,2.620500087738037,2.690000057220459,2.620500087738037,2.687000036239624,412,, 2015-03-10 00:00:00-04:00,2.685499906539917,2.685499906539917,2.618000030517578,2.634999990463257,723,, 2015-03-11 00:00:00-04:00,2.6414999961853027,2.6584999561309814,2.615499973297119,2.622499942779541,433,, 2015-03-12 00:00:00-04:00,2.628999948501587,2.694999933242798,2.615999937057495,2.674499988555908,493,, 2015-03-13 00:00:00-04:00,2.67549991607666,2.687999963760376,2.6659998893737793,2.678499937057495,462,, 2015-03-16 00:00:00-04:00,2.677000045776367,2.691999912261963,2.6695001125335693,2.677500009536743,450,, 2015-03-17 00:00:00-04:00,2.674999952316284,2.674999952316284,2.61899995803833,2.6414999961853027,432,, 2015-03-18 00:00:00-04:00,2.631500005722046,2.6540000438690186,2.569999933242798,2.5869998931884766,811,, 2015-03-19 00:00:00-04:00,2.632499933242798,2.677999973297119,2.630000114440918,2.674499988555908,224,, 2015-03-20 00:00:00-04:00,2.700000047683716,2.7850000858306885,2.700000047683716,2.7750000953674316,284,, 2015-03-23 00:00:00-04:00,2.80049991607666,2.9240000247955322,2.7850000858306885,2.808000087738037,378,, 2015-03-24 00:00:00-04:00,2.880000114440918,2.880000114440918,2.805000066757202,2.815000057220459,411,, 2015-03-25 00:00:00-04:00,2.805000066757202,2.809999942779541,2.799999952316284,2.805000066757202,834,, 2015-03-26 00:00:00-04:00,2.8499999046325684,2.8499999046325684,2.815000057220459,2.821500062942505,483,, 2015-03-27 00:00:00-04:00,2.818000078201294,2.818000078201294,2.7720000743865967,2.7750000953674316,714,, 2015-03-30 00:00:00-04:00,2.765500068664551,2.7960000038146973,2.7644999027252197,2.7874999046325684,671,, 2015-03-31 00:00:00-04:00,2.763000011444092,2.7839999198913574,2.746500015258789,2.746999979019165,401,, 2015-04-01 00:00:00-04:00,2.749500036239624,2.759000062942505,2.7209999561309814,2.756500005722046,550,, 2015-04-02 00:00:00-04:00,2.7339999675750732,2.75,2.7339999675750732,2.747999906539917,306,, 2015-04-06 00:00:00-04:00,2.809999942779541,2.809999942779541,2.7095000743865967,2.7320001125335693,191,, 2015-04-07 00:00:00-04:00,2.7699999809265137,2.7880001068115234,2.7674999237060547,2.7769999504089355,232,, 2015-04-08 00:00:00-04:00,2.76200008392334,2.7685000896453857,2.742000102996826,2.748500108718872,295,, 2015-04-09 00:00:00-04:00,2.734999895095825,2.7695000171661377,2.734999895095825,2.744999885559082,182,, 2015-04-10 00:00:00-04:00,2.750499963760376,2.7894999980926514,2.75,2.750499963760376,212,, 2015-04-13 00:00:00-04:00,2.747499942779541,2.75600004196167,2.734999895095825,2.736999988555908,308,, 2015-04-14 00:00:00-04:00,2.7039999961853027,2.7219998836517334,2.697499990463257,2.7195000648498535,347,, 2015-04-15 00:00:00-04:00,2.7149999141693115,2.742000102996826,2.691999912261963,2.7295000553131104,288,, 2015-04-16 00:00:00-04:00,2.762500047683716,2.7985000610351562,2.759999990463257,2.7855000495910645,338,, 2015-04-17 00:00:00-04:00,2.7894999980926514,2.817500114440918,2.7720000743865967,2.7834999561309814,776,, 2015-04-20 00:00:00-04:00,2.7844998836517334,2.7844998836517334,2.7249999046325684,2.7355000972747803,743,, 2015-04-21 00:00:00-04:00,2.7274999618530273,2.7325000762939453,2.694999933242798,2.7049999237060547,328,, 2015-04-22 00:00:00-04:00,2.695499897003174,2.695499897003174,2.6675000190734863,2.6695001125335693,168,, 2015-04-23 00:00:00-04:00,2.6675000190734863,2.697999954223633,2.6654999256134033,2.697999954223633,173,, 2015-04-24 00:00:00-04:00,2.740499973297119,2.752000093460083,2.740499973297119,2.752000093460083,328,, 2015-04-27 00:00:00-04:00,2.759500026702881,2.7855000495910645,2.759500026702881,2.7739999294281006,529,, 2015-04-28 00:00:00-04:00,2.765000104904175,2.7904999256134033,2.7639999389648438,2.7799999713897705,24423,, 2015-04-29 00:00:00-04:00,2.7799999713897705,2.799499988555908,2.754499912261963,2.7950000762939453,7289,, 2015-04-30 00:00:00-04:00,2.7885000705718994,2.8894999027252197,2.7860000133514404,2.8864998817443848,2373,, 2015-05-01 00:00:00-04:00,2.884500026702881,2.940000057220459,2.884500026702881,2.93149995803833,1072,, 2015-05-04 00:00:00-04:00,2.9130001068115234,2.928499937057495,2.8949999809265137,2.9240000247955322,581,, 2015-05-05 00:00:00-04:00,2.9179999828338623,2.953000068664551,2.9065001010894775,2.940000057220459,509,, 2015-05-06 00:00:00-04:00,2.934999942779541,2.941999912261963,2.9144999980926514,2.932499885559082,816,, 2015-05-07 00:00:00-04:00,2.931999921798706,2.935499906539917,2.9130001068115234,2.9260001182556152,585,, 2015-05-08 00:00:00-04:00,2.927500009536743,2.937000036239624,2.8965001106262207,2.930999994277954,689,, 2015-05-11 00:00:00-04:00,2.938499927520752,2.938499927520752,2.9079999923706055,2.9175000190734863,737,, 2015-05-12 00:00:00-04:00,2.9175000190734863,2.9590001106262207,2.9175000190734863,2.950500011444092,386,, 2015-05-13 00:00:00-04:00,2.947499990463257,2.9609999656677246,2.934499979019165,2.950000047683716,779,, 2015-05-14 00:00:00-04:00,2.9375,2.9590001106262207,2.930000066757202,2.946000099182129,266,, 2015-05-15 00:00:00-04:00,2.940000057220459,2.953000068664551,2.922499895095825,2.9489998817443848,437,, 2015-05-18 00:00:00-04:00,2.9549999237060547,2.9549999237060547,2.9184999465942383,2.930000066757202,637,, 2015-05-19 00:00:00-04:00,2.9230000972747803,2.9230000972747803,2.8499999046325684,2.8615000247955322,593,, 2015-05-20 00:00:00-04:00,2.8499999046325684,2.8589999675750732,2.8440001010894775,2.8515000343322754,545,, 2015-05-21 00:00:00-04:00,2.8534998893737793,2.880000114440918,2.8534998893737793,2.871000051498413,365,, 2015-05-22 00:00:00-04:00,2.8524999618530273,2.8524999618530273,2.815000057220459,2.8334999084472656,541,, 2015-05-26 00:00:00-04:00,2.8289999961853027,2.8534998893737793,2.811000108718872,2.8534998893737793,1167,, 2015-05-27 00:00:00-04:00,2.8415000438690186,2.8415000438690186,2.805000066757202,2.815999984741211,683,, 2015-05-28 00:00:00-04:00,2.7825000286102295,2.80049991607666,2.7799999713897705,2.7929999828338623,604,, 2015-05-29 00:00:00-04:00,2.7934999465942383,2.802999973297119,2.753999948501587,2.759500026702881,427,, 2015-06-01 00:00:00-04:00,2.7634999752044678,2.765000104904175,2.7355000972747803,2.740999937057495,339,, 2015-06-02 00:00:00-04:00,2.7355000972747803,2.760999917984009,2.7355000972747803,2.757999897003174,294,, 2015-06-03 00:00:00-04:00,2.7614998817443848,2.762500047683716,2.746500015258789,2.750499963760376,271,, 2015-06-04 00:00:00-04:00,2.7284998893737793,2.734999895095825,2.7070000171661377,2.7155001163482666,265,, 2015-06-05 00:00:00-04:00,2.7105000019073486,2.7249999046325684,2.7084999084472656,2.7219998836517334,294,, 2015-06-08 00:00:00-04:00,2.7265000343322754,2.7295000553131104,2.7160000801086426,2.7160000801086426,352,, 2015-06-09 00:00:00-04:00,2.7355000972747803,2.752000093460083,2.7330000400543213,2.740499973297119,351,, 2015-06-10 00:00:00-04:00,2.746999979019165,2.7734999656677246,2.746999979019165,2.7715001106262207,231,, 2015-06-11 00:00:00-04:00,2.7160000801086426,2.7225000858306885,2.6875,2.693000078201294,319,, 2015-06-12 00:00:00-04:00,2.686000108718872,2.7009999752044678,2.685499906539917,2.69950008392334,329,, 2015-06-15 00:00:00-04:00,2.680000066757202,2.680000066757202,2.6530001163482666,2.6589999198913574,622,, 2015-06-16 00:00:00-04:00,2.632499933242798,2.6410000324249268,2.624000072479248,2.626499891281128,313,, 2015-06-17 00:00:00-04:00,2.625,2.6435000896453857,2.618000030517578,2.622999906539917,265,, 2015-06-18 00:00:00-04:00,2.6524999141693115,2.6589999198913574,2.619499921798706,2.628499984741211,258,, 2015-06-19 00:00:00-04:00,2.625,2.625,2.5875000953674316,2.5920000076293945,271,, 2015-06-22 00:00:00-04:00,2.5929999351501465,2.5940001010894775,2.5829999446868896,2.5880000591278076,189,, 2015-06-23 00:00:00-04:00,2.5929999351501465,2.6459999084472656,2.5929999351501465,2.634000062942505,197,, 2015-06-24 00:00:00-04:00,2.6500000953674316,2.6665000915527344,2.6459999084472656,2.6465001106262207,197,, 2015-06-25 00:00:00-04:00,2.6419999599456787,2.6510000228881836,2.6419999599456787,2.6454999446868896,263,, 2015-06-26 00:00:00-04:00,2.6449999809265137,2.6489999294281006,2.631999969482422,2.6449999809265137,28592,, 2015-06-29 00:00:00-04:00,2.637500047683716,2.6600000858306885,2.621500015258789,2.6384999752044678,6773,, 2015-06-30 00:00:00-04:00,2.638000011444092,2.6459999084472656,2.5945000648498535,2.623500108718872,1984,, 2015-07-01 00:00:00-04:00,2.622499942779541,2.6419999599456787,2.615000009536743,2.635499954223633,942,, 2015-07-02 00:00:00-04:00,2.6394999027252197,2.6449999809265137,2.628000020980835,2.634500026702881,630,, 2015-07-06 00:00:00-04:00,2.6024999618530273,2.6024999618530273,2.509999990463257,2.5429999828338623,1396,, 2015-07-07 00:00:00-04:00,2.5445001125335693,2.5445001125335693,2.390000104904175,2.4509999752044678,919,, 2015-07-08 00:00:00-04:00,2.4619998931884766,2.5195000171661377,2.4100000858306885,2.503999948501587,664,, 2015-07-09 00:00:00-04:00,2.5,2.5945000648498535,2.5,2.558000087738037,660,, 2015-07-10 00:00:00-04:00,2.559999942779541,2.559999942779541,2.5364999771118164,2.5455000400543213,966,, 2015-07-13 00:00:00-04:00,2.547499895095825,2.559999942779541,2.506999969482422,2.555500030517578,561,, 2015-07-14 00:00:00-04:00,2.551500082015991,2.551500082015991,2.5285000801086426,2.5445001125335693,412,, 2015-07-15 00:00:00-04:00,2.569999933242798,2.569999933242798,2.510999917984009,2.5304999351501465,646,, 2015-07-16 00:00:00-04:00,2.5230000019073486,2.5490000247955322,2.5199999809265137,2.5315001010894775,458,, 2015-07-17 00:00:00-04:00,2.5350000858306885,2.5369999408721924,2.494999885559082,2.504499912261963,390,, 2015-07-20 00:00:00-04:00,2.490000009536743,2.494499921798706,2.4749999046325684,2.4839999675750732,894,, 2015-07-21 00:00:00-04:00,2.510999917984009,2.5114998817443848,2.4774999618530273,2.4774999618530273,481,, 2015-07-22 00:00:00-04:00,2.450000047683716,2.450000047683716,2.43149995803833,2.43149995803833,378,, 2015-07-23 00:00:00-04:00,2.4100000858306885,2.430000066757202,2.362499952316284,2.385499954223633,598,, 2015-07-24 00:00:00-04:00,2.366499900817871,2.385999917984009,2.366499900817871,2.381500005722046,474,, 2015-07-27 00:00:00-04:00,2.383500099182129,2.384000062942505,2.3420000076293945,2.3505001068115234,499,, 2015-07-28 00:00:00-04:00,2.3480000495910645,2.4084999561309814,2.3480000495910645,2.4030001163482666,565,, 2015-07-29 00:00:00-04:00,2.4100000858306885,2.4100000858306885,2.4030001163482666,2.4079999923706055,543,, 2015-07-30 00:00:00-04:00,2.4184999465942383,2.4184999465942383,2.3610000610351562,2.381500005722046,1104,, 2015-07-31 00:00:00-04:00,2.368499994277954,2.385999917984009,2.3545000553131104,2.367500066757202,749,, 2015-08-03 00:00:00-04:00,2.3499999046325684,2.359999895095825,2.3299999237060547,2.3475000858306885,964,, 2015-08-04 00:00:00-04:00,2.3399999141693115,2.370500087738037,2.3399999141693115,2.365000009536743,383,, 2015-08-05 00:00:00-04:00,2.3524999618530273,2.3589999675750732,2.3524999618530273,2.3529999256134033,585,, 2015-08-06 00:00:00-04:00,2.3559999465942383,2.3635001182556152,2.3454999923706055,2.3480000495910645,480,, 2015-08-07 00:00:00-04:00,2.3364999294281006,2.3464999198913574,2.3334999084472656,2.3415000438690186,276,, 2015-08-10 00:00:00-04:00,2.3480000495910645,2.4154999256134033,2.3480000495910645,2.4075000286102295,282,, 2015-08-11 00:00:00-04:00,2.3355000019073486,2.3454999923706055,2.3294999599456787,2.3410000801086426,342,, 2015-08-12 00:00:00-04:00,2.309999942779541,2.365000009536743,2.309999942779541,2.3605000972747803,288,, 2015-08-13 00:00:00-04:00,2.383500099182129,2.3929998874664307,2.3635001182556152,2.365499973297119,275,, 2015-08-14 00:00:00-04:00,2.361999988555908,2.364000082015991,2.3524999618530273,2.364000082015991,361,, 2015-08-17 00:00:00-04:00,2.320499897003174,2.3375000953674316,2.320499897003174,2.3324999809265137,282,, 2015-08-18 00:00:00-04:00,2.2950000762939453,2.296999931335449,2.2804999351501465,2.296999931335449,300,, 2015-08-19 00:00:00-04:00,2.2899999618530273,2.2899999618530273,2.2704999446868896,2.2829999923706055,317,, 2015-08-20 00:00:00-04:00,2.318000078201294,2.3289999961853027,2.310499906539917,2.322999954223633,258,, 2015-08-21 00:00:00-04:00,2.313999891281128,2.315500020980835,2.299999952316284,2.306999921798706,360,, 2015-08-24 00:00:00-04:00,2.2709999084472656,2.2725000381469727,2.2274999618530273,2.2690000534057617,346,, 2015-08-25 00:00:00-04:00,2.265000104904175,2.322999954223633,2.265000104904175,2.322999954223633,371,, 2015-08-26 00:00:00-04:00,2.302000045776367,2.302000045776367,2.250999927520752,2.250999927520752,315,, 2015-08-27 00:00:00-04:00,2.2990000247955322,2.3340001106262207,2.2990000247955322,2.3340001106262207,38198,, 2015-08-28 00:00:00-04:00,2.3355000019073486,2.368000030517578,2.309000015258789,2.3464999198913574,8234,, 2015-08-31 00:00:00-04:00,2.3369998931884766,2.3424999713897705,2.2939999103546143,2.3380000591278076,2156,, 2015-09-01 00:00:00-04:00,2.3355000019073486,2.3385000228881836,2.2899999618530273,2.302500009536743,1129,, 2015-09-02 00:00:00-04:00,2.2945001125335693,2.3434998989105225,2.2915000915527344,2.3329999446868896,1093,, 2015-09-03 00:00:00-04:00,2.3359999656677246,2.4205000400543213,2.3359999656677246,2.390000104904175,897,, 2015-09-04 00:00:00-04:00,2.369999885559082,2.369999885559082,2.319499969482422,2.319499969482422,596,, 2015-09-08 00:00:00-04:00,2.3259999752044678,2.4509999752044678,2.3259999752044678,2.438499927520752,1304,, 2015-09-09 00:00:00-04:00,2.434000015258789,2.4719998836517334,2.427500009536743,2.442500114440918,476,, 2015-09-10 00:00:00-04:00,2.430000066757202,2.4730000495910645,2.430000066757202,2.4544999599456787,553,, 2015-09-11 00:00:00-04:00,2.4635000228881836,2.4674999713897705,2.430500030517578,2.4619998931884766,507,, 2015-09-14 00:00:00-04:00,2.442500114440918,2.444000005722046,2.4089999198913574,2.4140000343322754,488,, 2015-09-15 00:00:00-04:00,2.4200000762939453,2.4375,2.4059998989105225,2.436000108718872,455,, 2015-09-16 00:00:00-04:00,2.430000066757202,2.4660000801086426,2.430000066757202,2.4614999294281006,498,, 2015-09-17 00:00:00-04:00,2.4630000591278076,2.5,2.447000026702881,2.4614999294281006,362,, 2015-09-18 00:00:00-04:00,2.4695000648498535,2.4695000648498535,2.385499954223633,2.3970000743865967,595,, 2015-09-21 00:00:00-04:00,2.385499954223633,2.4130001068115234,2.384500026702881,2.3984999656677246,329,, 2015-09-22 00:00:00-04:00,2.390000104904175,2.390000104904175,2.297499895095825,2.306999921798706,594,, 2015-09-23 00:00:00-04:00,2.302500009536743,2.322000026702881,2.299999952316284,2.305500030517578,347,, 2015-09-24 00:00:00-04:00,2.315999984741211,2.315999984741211,2.2899999618530273,2.312000036239624,664,, 2015-09-25 00:00:00-04:00,2.309000015258789,2.323499917984009,2.2839999198913574,2.2915000915527344,408,, 2015-09-28 00:00:00-04:00,2.2899999618530273,2.2899999618530273,2.245500087738037,2.25600004196167,487,, 2015-09-29 00:00:00-04:00,2.240499973297119,2.2660000324249268,2.240499973297119,2.253499984741211,603,, 2015-09-30 00:00:00-04:00,2.263000011444092,2.3534998893737793,2.263000011444092,2.3454999923706055,539,, 2015-10-01 00:00:00-04:00,2.3415000438690186,2.380000114440918,2.305000066757202,2.307499885559082,422,, 2015-10-02 00:00:00-04:00,2.30049991607666,2.3489999771118164,2.2804999351501465,2.3294999599456787,207,, 2015-10-05 00:00:00-04:00,2.3545000553131104,2.374000072479248,2.3415000438690186,2.359999895095825,254,, 2015-10-06 00:00:00-04:00,2.3564999103546143,2.375,2.3559999465942383,2.3589999675750732,253,, 2015-10-07 00:00:00-04:00,2.3635001182556152,2.4000000953674316,2.362499952316284,2.371500015258789,262,, 2015-10-08 00:00:00-04:00,2.370500087738037,2.370500087738037,2.3264999389648438,2.3469998836517334,384,, 2015-10-09 00:00:00-04:00,2.3515000343322754,2.430500030517578,2.3515000343322754,2.4170000553131104,233,, 2015-10-12 00:00:00-04:00,2.434999942779541,2.434999942779541,2.4140000343322754,2.4195001125335693,237,, 2015-10-13 00:00:00-04:00,2.3970000743865967,2.4110000133514404,2.3864998817443848,2.3914999961853027,306,, 2015-10-14 00:00:00-04:00,2.4030001163482666,2.424499988555908,2.4030001163482666,2.4200000762939453,244,, 2015-10-15 00:00:00-04:00,2.4230000972747803,2.435499906539917,2.4094998836517334,2.4260001182556152,285,, 2015-10-16 00:00:00-04:00,2.432499885559082,2.432499885559082,2.3954999446868896,2.4070000648498535,253,, 2015-10-19 00:00:00-04:00,2.3965001106262207,2.3965001106262207,2.365000009536743,2.371500015258789,229,, 2015-10-20 00:00:00-04:00,2.364000082015991,2.375999927520752,2.364000082015991,2.369499921798706,298,, 2015-10-21 00:00:00-04:00,2.3499999046325684,2.364000082015991,2.3350000381469727,2.364000082015991,234,, 2015-10-22 00:00:00-04:00,2.36299991607666,2.4049999713897705,2.36299991607666,2.384500026702881,216,, 2015-10-23 00:00:00-04:00,2.376499891281128,2.378499984741211,2.3499999046325684,2.3499999046325684,373,, 2015-10-26 00:00:00-04:00,2.3499999046325684,2.362499952316284,2.3499999046325684,2.3564999103546143,259,, 2015-10-27 00:00:00-04:00,2.370500087738037,2.375499963760376,2.3580000400543213,2.3580000400543213,353,, 2015-10-28 00:00:00-04:00,2.3459999561309814,2.3545000553131104,2.3269999027252197,2.3545000553131104,615,, 2015-10-29 00:00:00-04:00,2.3340001106262207,2.3364999294281006,2.315000057220459,2.315500020980835,439,, 2015-10-30 00:00:00-04:00,2.321500062942505,2.321500062942505,2.305000066757202,2.313499927520752,346,, 2015-11-02 00:00:00-05:00,2.2904999256134033,2.315500020980835,2.2904999256134033,2.315500020980835,651,, 2015-11-03 00:00:00-05:00,2.308500051498413,2.3380000591278076,2.299499988555908,2.3269999027252197,408,, 2015-11-04 00:00:00-05:00,2.3364999294281006,2.3415000438690186,2.315500020980835,2.319499969482422,392,, 2015-11-05 00:00:00-05:00,2.2799999713897705,2.2804999351501465,2.250999927520752,2.253499984741211,523,, 2015-11-06 00:00:00-05:00,2.2639999389648438,2.2639999389648438,2.240000009536743,2.241499900817871,329,, 2015-11-09 00:00:00-05:00,2.23799991607666,2.239500045776367,2.2300000190734863,2.2300000190734863,332,, 2015-11-10 00:00:00-05:00,2.2170000076293945,2.2190001010894775,2.2090001106262207,2.2165000438690186,246,, 2015-11-11 00:00:00-05:00,2.2130000591278076,2.2209999561309814,2.2130000591278076,2.2165000438690186,279,, 2015-11-12 00:00:00-05:00,2.200000047683716,2.200000047683716,2.1640000343322754,2.1730000972747803,311,, 2015-11-13 00:00:00-05:00,2.1654999256134033,2.1700000762939453,2.1630001068115234,2.1700000762939453,442,, 2015-11-16 00:00:00-05:00,2.1600000858306885,2.1695001125335693,2.115999937057495,2.118000030517578,306,, 2015-11-17 00:00:00-05:00,2.120500087738037,2.120500087738037,2.0980000495910645,2.1054999828338623,275,, 2015-11-18 00:00:00-05:00,2.0885000228881836,2.0905001163482666,2.075000047683716,2.078000068664551,277,, 2015-11-19 00:00:00-05:00,2.0794999599456787,2.0799999237060547,2.072499990463257,2.0764999389648438,296,, 2015-11-20 00:00:00-05:00,2.0945000648498535,2.0945000648498535,2.0409998893737793,2.053999900817871,270,, 2015-11-23 00:00:00-05:00,2.013000011444092,2.0199999809265137,2.004499912261963,2.0195000171661377,291,, 2015-11-24 00:00:00-05:00,2.0230000019073486,2.066999912261963,2.0230000019073486,2.053499937057495,361,, 2015-11-25 00:00:00-05:00,2.0450000762939453,2.0455000400543213,2.0394999980926514,2.0445001125335693,47591,, 2015-11-27 00:00:00-05:00,2.0439999103546143,2.122999906539917,2.0380001068115234,2.05049991607666,20906,, 2015-11-30 00:00:00-05:00,2.0625,2.07450008392334,2.0325000286102295,2.0445001125335693,3748,, 2015-12-01 00:00:00-05:00,2.0439999103546143,2.077500104904175,2.0399999618530273,2.066499948501587,1713,, 2015-12-02 00:00:00-05:00,2.070499897003174,2.0829999446868896,2.0285000801086426,2.0290000438690186,887,, 2015-12-03 00:00:00-05:00,2.0374999046325684,2.05649995803833,2.0250000953674316,2.055999994277954,665,, 2015-12-04 00:00:00-05:00,2.053999900817871,2.0920000076293945,2.0399999618530273,2.0739998817443848,610,, 2015-12-07 00:00:00-05:00,2.072999954223633,2.0845000743865967,2.0380001068115234,2.0445001125335693,628,, 2015-12-08 00:00:00-05:00,2.0390000343322754,2.0625,2.0369999408721924,2.0480000972747803,381,, 2015-12-09 00:00:00-05:00,2.052999973297119,2.0834999084472656,2.052000045776367,2.059999942779541,574,, 2015-12-10 00:00:00-05:00,2.058000087738037,2.066999912261963,2.052000045776367,2.065000057220459,325,, 2015-12-11 00:00:00-05:00,2.058000087738037,2.125,2.058000087738037,2.1080000400543213,633,, 2015-12-14 00:00:00-05:00,2.1054999828338623,2.1054999828338623,2.0845000743865967,2.1040000915527344,371,, 2015-12-15 00:00:00-05:00,2.0975000858306885,2.0975000858306885,2.0409998893737793,2.0510001182556152,489,, 2015-12-16 00:00:00-05:00,2.057499885559082,2.0815000534057617,2.05649995803833,2.061000108718872,645,, 2015-12-17 00:00:00-05:00,2.0399999618530273,2.0399999618530273,2.0285000801086426,2.0344998836517334,405,, 2015-12-18 00:00:00-05:00,2.0464999675750732,2.1034998893737793,2.0464999675750732,2.1029999256134033,597,, 2015-12-21 00:00:00-05:00,2.1024999618530273,2.129499912261963,2.1024999618530273,2.128999948501587,347,, 2015-12-22 00:00:00-05:00,2.1064999103546143,2.1115000247955322,2.0969998836517334,2.0969998836517334,341,, 2015-12-23 00:00:00-05:00,2.0980000495910645,2.116499900817871,2.0980000495910645,2.1115000247955322,329,, 2015-12-24 00:00:00-05:00,2.1089999675750732,2.1115000247955322,2.1050000190734863,2.1115000247955322,188,, 2015-12-28 00:00:00-05:00,2.0999999046325684,2.0999999046325684,2.066499948501587,2.066499948501587,418,, 2015-12-29 00:00:00-05:00,2.126499891281128,2.134500026702881,2.125,2.125,989,, 2015-12-30 00:00:00-05:00,2.130000114440918,2.1384999752044678,2.119499921798706,2.13700008392334,640,, 2015-12-31 00:00:00-05:00,2.138000011444092,2.140000104904175,2.1115000247955322,2.125499963760376,312,, 2016-01-04 00:00:00-05:00,2.070499897003174,2.0859999656677246,2.062999963760376,2.070499897003174,1080,, 2016-01-05 00:00:00-05:00,2.073499917984009,2.0969998836517334,2.073499917984009,2.0885000228881836,321,, 2016-01-06 00:00:00-05:00,2.0789999961853027,2.0829999446868896,2.071000099182129,2.0804998874664307,523,, 2016-01-07 00:00:00-05:00,2.059999942779541,2.059999942779541,1.9924999475479126,2.015500068664551,413,, 2016-01-08 00:00:00-05:00,2.0185000896453857,2.0185000896453857,2.009000062942505,2.0164999961853027,352,, 2016-01-11 00:00:00-05:00,1.9765000343322754,1.9780000448226929,1.965499997138977,1.9674999713897705,411,, 2016-01-12 00:00:00-05:00,1.9620000123977661,1.962499976158142,1.9505000114440918,1.9529999494552612,686,, 2016-01-13 00:00:00-05:00,1.9524999856948853,1.9665000438690186,1.9494999647140503,1.9505000114440918,386,, 2016-01-14 00:00:00-05:00,1.9600000381469727,1.9845000505447388,1.9600000381469727,1.9709999561309814,420,, 2016-01-15 00:00:00-05:00,1.9730000495910645,1.9730000495910645,1.9385000467300415,1.9394999742507935,502,, 2016-01-19 00:00:00-05:00,1.9364999532699585,1.9924999475479126,1.9364999532699585,1.9735000133514404,398,, 2016-01-20 00:00:00-05:00,1.9609999656677246,1.9865000247955322,1.9520000219345093,1.9559999704360962,269,, 2016-01-21 00:00:00-05:00,1.9730000495910645,1.99399995803833,1.968999981880188,1.9930000305175781,215,, 2016-01-22 00:00:00-05:00,2.007499933242798,2.0179998874664307,1.9984999895095825,1.9984999895095825,154,, 2016-01-25 00:00:00-05:00,2.009000062942505,2.009500026702881,1.9845000505447388,1.9954999685287476,433,, 2016-01-26 00:00:00-05:00,2.0320000648498535,2.0404999256134033,2.0225000381469727,2.0339999198913574,353,, 2016-01-27 00:00:00-05:00,2.0409998893737793,2.072999954223633,2.0409998893737793,2.062999963760376,573,, 2016-01-28 00:00:00-05:00,2.059999942779541,2.059999942779541,2.0390000343322754,2.0490000247955322,508,, 2016-01-29 00:00:00-05:00,2.0510001182556152,2.063999891281128,2.0480000972747803,2.063999891281128,218,, 2016-02-01 00:00:00-05:00,2.0299999713897705,2.058500051498413,2.0269999504089355,2.051500082015991,342,, 2016-02-02 00:00:00-05:00,2.054500102996826,2.062999963760376,2.0415000915527344,2.052000045776367,501,, 2016-02-03 00:00:00-05:00,2.0789999961853027,2.0994999408721924,2.0789999961853027,2.0920000076293945,231,, 2016-02-04 00:00:00-05:00,2.117500066757202,2.133500099182129,2.1040000915527344,2.128000020980835,435,, 2016-02-05 00:00:00-05:00,2.1075000762939453,2.1075000762939453,2.0845000743865967,2.1005001068115234,317,, 2016-02-08 00:00:00-05:00,2.0785000324249268,2.0934998989105225,2.0785000324249268,2.0885000228881836,220,, 2016-02-09 00:00:00-05:00,2.0840001106262207,2.0899999141693115,2.015500068664551,2.0385000705718994,328,, 2016-02-10 00:00:00-05:00,2.0239999294281006,2.0260000228881836,2.003000020980835,2.0250000953674316,227,, 2016-02-11 00:00:00-05:00,2.009000062942505,2.0215001106262207,1.999500036239624,2.003999948501587,393,, 2016-02-12 00:00:00-05:00,2.010499954223633,2.0364999771118164,2.010499954223633,2.0269999504089355,223,, 2016-02-16 00:00:00-05:00,2.047499895095825,2.0815000534057617,2.0460000038146973,2.0490000247955322,312,, 2016-02-17 00:00:00-05:00,2.0434999465942383,2.0739998817443848,2.0399999618530273,2.0739998817443848,342,, 2016-02-18 00:00:00-05:00,2.072999954223633,2.0764999389648438,2.054500102996826,2.071500062942505,321,, 2016-02-19 00:00:00-05:00,2.072000026702881,2.0834999084472656,2.071500062942505,2.075500011444092,292,, 2016-02-22 00:00:00-05:00,2.0969998836517334,2.118499994277954,2.0969998836517334,2.11299991607666,336,, 2016-02-23 00:00:00-05:00,2.0910000801086426,2.1054999828338623,2.0899999141693115,2.1045000553131104,210,, 2016-02-24 00:00:00-05:00,2.0815000534057617,2.115999937057495,2.072499990463257,2.0950000286102295,238,, 2016-02-25 00:00:00-05:00,2.0980000495910645,2.0980000495910645,2.065000057220459,2.065000057220459,33184,, 2016-02-26 00:00:00-05:00,2.0785000324249268,2.1565001010894775,2.0764999389648438,2.118000030517578,13171,, 2016-02-29 00:00:00-05:00,2.121500015258789,2.128499984741211,2.0964999198913574,2.128499984741211,3035,, 2016-03-01 00:00:00-05:00,2.122499942779541,2.1440000534057617,2.0940001010894775,2.1414999961853027,706,, 2016-03-02 00:00:00-05:00,2.1414999961853027,2.195499897003174,2.140500068664551,2.177500009536743,1543,, 2016-03-03 00:00:00-05:00,2.181999921798706,2.2149999141693115,2.174999952316284,2.2044999599456787,664,, 2016-03-04 00:00:00-05:00,2.2084999084472656,2.299999952316284,2.2084999084472656,2.2709999084472656,1079,, 2016-03-07 00:00:00-05:00,2.2669999599456787,2.2804999351501465,2.248500108718872,2.2804999351501465,522,, 2016-03-08 00:00:00-05:00,2.2715001106262207,2.2715001106262207,2.2044999599456787,2.2184998989105225,777,, 2016-03-09 00:00:00-05:00,2.2365000247955322,2.247499942779541,2.2060000896453857,2.2300000190734863,392,, 2016-03-10 00:00:00-05:00,2.237499952316284,2.23799991607666,2.2079999446868896,2.2174999713897705,375,, 2016-03-11 00:00:00-05:00,2.240000009536743,2.25,2.2335000038146973,2.2385001182556152,410,, 2016-03-14 00:00:00-04:00,2.262500047683716,2.262500047683716,2.2309999465942383,2.236999988555908,420,, 2016-03-15 00:00:00-04:00,2.2049999237060547,2.2335000038146973,2.2049999237060547,2.2309999465942383,445,, 2016-03-16 00:00:00-04:00,2.2314999103546143,2.258500099182129,2.2230000495910645,2.2314999103546143,280,, 2016-03-17 00:00:00-04:00,2.262500047683716,2.2915000915527344,2.256999969482422,2.2890000343322754,247,, 2016-03-18 00:00:00-04:00,2.299999952316284,2.314500093460083,2.2780001163482666,2.2795000076293945,272,, 2016-03-21 00:00:00-04:00,2.2785000801086426,2.2945001125335693,2.2785000801086426,2.2894999980926514,186,, 2016-03-22 00:00:00-04:00,2.2790000438690186,2.2890000343322754,2.2720000743865967,2.2844998836517334,296,, 2016-03-23 00:00:00-04:00,2.2709999084472656,2.2725000381469727,2.2304999828338623,2.2304999828338623,431,, 2016-03-24 00:00:00-04:00,2.2249999046325684,2.2325000762939453,2.2100000381469727,2.2244999408721924,500,, 2016-03-28 00:00:00-04:00,2.2260000705718994,2.248500108718872,2.2255001068115234,2.241499900817871,415,, 2016-03-29 00:00:00-04:00,2.2074999809265137,2.2155001163482666,2.197999954223633,2.2084999084472656,405,, 2016-03-30 00:00:00-04:00,2.2125000953674316,2.2125000953674316,2.179500102996826,2.187000036239624,677,, 2016-03-31 00:00:00-04:00,2.186000108718872,2.195499897003174,2.17549991607666,2.18149995803833,509,, 2016-04-01 00:00:00-04:00,2.184000015258789,2.184000015258789,2.1579999923706055,2.1610000133514404,687,, 2016-04-04 00:00:00-04:00,2.1554999351501465,2.1575000286102295,2.137500047683716,2.138000011444092,311,, 2016-04-05 00:00:00-04:00,2.1414999961853027,2.1414999961853027,2.133500099182129,2.134999990463257,287,, 2016-04-06 00:00:00-04:00,2.13100004196167,2.1440000534057617,2.13100004196167,2.140500068664551,246,, 2016-04-07 00:00:00-04:00,2.1414999961853027,2.1414999961853027,2.070499897003174,2.07450008392334,371,, 2016-04-08 00:00:00-04:00,2.0845000743865967,2.0945000648498535,2.0845000743865967,2.0864999294281006,415,, 2016-04-11 00:00:00-04:00,2.1015000343322754,2.1015000343322754,2.075000047683716,2.0885000228881836,242,, 2016-04-12 00:00:00-04:00,2.0934998989105225,2.1510000228881836,2.0934998989105225,2.1449999809265137,252,, 2016-04-13 00:00:00-04:00,2.1735000610351562,2.1740000247955322,2.1659998893737793,2.1675000190734863,330,, 2016-04-14 00:00:00-04:00,2.1584999561309814,2.172499895095825,2.1584999561309814,2.1710000038146973,303,, 2016-04-15 00:00:00-04:00,2.1449999809265137,2.1540000438690186,2.1449999809265137,2.1519999504089355,264,, 2016-04-18 00:00:00-04:00,2.1410000324249268,2.1679999828338623,2.1410000324249268,2.1640000343322754,218,, 2016-04-19 00:00:00-04:00,2.1654999256134033,2.2255001068115234,2.1654999256134033,2.2230000495910645,244,, 2016-04-20 00:00:00-04:00,2.2100000381469727,2.242000102996826,2.2100000381469727,2.242000102996826,267,, 2016-04-21 00:00:00-04:00,2.2739999294281006,2.2739999294281006,2.25,2.252000093460083,276,, 2016-04-22 00:00:00-04:00,2.2890000343322754,2.2925000190734863,2.2690000534057617,2.2690000534057617,369,, 2016-04-25 00:00:00-04:00,2.265000104904175,2.2725000381469727,2.258500099182129,2.258500099182129,437,, 2016-04-26 00:00:00-04:00,2.236999988555908,2.263000011444092,2.234999895095825,2.248500108718872,456,, 2016-04-27 00:00:00-04:00,2.236999988555908,2.236999988555908,2.2135000228881836,2.2204999923706055,34932,, 2016-04-28 00:00:00-04:00,2.2260000705718994,2.240000009536743,2.2014999389648438,2.2244999408721924,9800,, 2016-04-29 00:00:00-04:00,2.2179999351501465,2.2915000915527344,2.2179999351501465,2.2790000438690186,2527,, 2016-05-02 00:00:00-04:00,2.2674999237060547,2.2850000858306885,2.254499912261963,2.2614998817443848,646,, 2016-05-03 00:00:00-04:00,2.255500078201294,2.256500005722046,2.2079999446868896,2.2144999504089355,712,, 2016-05-04 00:00:00-04:00,2.2070000171661377,2.2170000076293945,2.177000045776367,2.183000087738037,963,, 2016-05-05 00:00:00-04:00,2.180500030517578,2.180500030517578,2.1410000324249268,2.1510000228881836,1170,, 2016-05-06 00:00:00-04:00,2.1424999237060547,2.1644999980926514,2.140000104904175,2.1510000228881836,498,, 2016-05-09 00:00:00-04:00,2.1470000743865967,2.1470000743865967,2.0969998836517334,2.1040000915527344,597,, 2016-05-10 00:00:00-04:00,2.1050000190734863,2.109999895095825,2.0894999504089355,2.0899999141693115,796,, 2016-05-11 00:00:00-04:00,2.0999999046325684,2.124000072479248,2.0924999713897705,2.1010000705718994,387,, 2016-05-12 00:00:00-04:00,2.0980000495910645,2.119999885559082,2.059999942779541,2.072999954223633,861,, 2016-05-13 00:00:00-04:00,2.0759999752044678,2.0845000743865967,2.065000057220459,2.075000047683716,1099,, 2016-05-16 00:00:00-04:00,2.071500062942505,2.0989999771118164,2.071500062942505,2.0910000801086426,397,, 2016-05-17 00:00:00-04:00,2.0985000133514404,2.0985000133514404,2.075000047683716,2.0920000076293945,447,, 2016-05-18 00:00:00-04:00,2.0969998836517334,2.0975000858306885,2.052000045776367,2.0815000534057617,396,, 2016-05-19 00:00:00-04:00,2.066499948501587,2.06850004196167,2.0415000915527344,2.062999963760376,451,, 2016-05-20 00:00:00-04:00,2.078000068664551,2.0804998874664307,2.055000066757202,2.058500051498413,380,, 2016-05-23 00:00:00-04:00,2.061000108718872,2.063499927520752,2.052500009536743,2.057499885559082,320,, 2016-05-24 00:00:00-04:00,2.065000057220459,2.0829999446868896,2.065000057220459,2.069499969482422,356,, 2016-05-25 00:00:00-04:00,2.0899999141693115,2.109499931335449,2.0799999237060547,2.1050000190734863,366,, 2016-05-26 00:00:00-04:00,2.118000030517578,2.118000030517578,2.1054999828338623,2.1064999103546143,732,, 2016-05-27 00:00:00-04:00,2.0905001163482666,2.121500015258789,2.0905001163482666,2.114000082015991,613,, 2016-05-31 00:00:00-04:00,2.0975000858306885,2.114000082015991,2.078000068664551,2.0975000858306885,587,, 2016-06-01 00:00:00-04:00,2.065500020980835,2.0739998817443848,2.057499885559082,2.072499990463257,769,, 2016-06-02 00:00:00-04:00,2.063999891281128,2.0739998817443848,2.063999891281128,2.069499969482422,296,, 2016-06-03 00:00:00-04:00,2.066999912261963,2.131999969482422,2.064500093460083,2.111999988555908,577,, 2016-06-06 00:00:00-04:00,2.140000104904175,2.140000104904175,2.112499952316284,2.117000102996826,274,, 2016-06-07 00:00:00-04:00,2.121500015258789,2.121500015258789,2.049999952316284,2.0510001182556152,524,, 2016-06-08 00:00:00-04:00,2.069999933242798,2.069999933242798,2.0625,2.0625,222,, 2016-06-09 00:00:00-04:00,2.07450008392334,2.0794999599456787,2.0204999446868896,2.0399999618530273,316,, 2016-06-10 00:00:00-04:00,2.0339999198913574,2.0369999408721924,2.0255000591278076,2.0315001010894775,300,, 2016-06-13 00:00:00-04:00,2.065000057220459,2.065000057220459,2.055000066757202,2.057499885559082,499,, 2016-06-14 00:00:00-04:00,2.0434999465942383,2.052000045776367,2.0390000343322754,2.0445001125335693,247,, 2016-06-15 00:00:00-04:00,2.069499969482422,2.115499973297119,2.069499969482422,2.0934998989105225,226,, 2016-06-16 00:00:00-04:00,2.065999984741211,2.065999984741211,2.0429999828338623,2.049999952316284,251,, 2016-06-17 00:00:00-04:00,2.075000047683716,2.075000047683716,2.052500009536743,2.052500009536743,216,, 2016-06-20 00:00:00-04:00,2.0815000534057617,2.0969998836517334,2.0799999237060547,2.0934998989105225,230,, 2016-06-21 00:00:00-04:00,2.0789999961853027,2.128499984741211,2.0789999961853027,2.116499900817871,278,, 2016-06-22 00:00:00-04:00,2.1410000324249268,2.1410000324249268,2.131500005722046,2.135499954223633,242,, 2016-06-23 00:00:00-04:00,2.1424999237060547,2.1665000915527344,2.132499933242798,2.1635000705718994,335,, 2016-06-24 00:00:00-04:00,2.114000082015991,2.121999979019165,2.109499931335449,2.111999988555908,236,, 2016-06-27 00:00:00-04:00,2.124500036239624,2.128000020980835,2.115000009536743,2.126499891281128,364,, 2016-06-28 00:00:00-04:00,2.174499988555908,2.1760001182556152,2.126499891281128,2.1700000762939453,36288,, 2016-06-29 00:00:00-04:00,2.179500102996826,2.194000005722046,2.1579999923706055,2.183500051498413,7536,, 2016-06-30 00:00:00-04:00,2.190999984741211,2.2044999599456787,2.172499895095825,2.194499969482422,1764,, 2016-07-01 00:00:00-04:00,2.2009999752044678,2.234499931335449,2.1665000915527344,2.2149999141693115,2021,, 2016-07-05 00:00:00-04:00,2.2290000915527344,2.245500087738037,2.1614999771118164,2.18149995803833,1353,, 2016-07-06 00:00:00-04:00,2.180500030517578,2.183000087738037,2.131500005722046,2.1514999866485596,1122,, 2016-07-07 00:00:00-04:00,2.1445000171661377,2.1510000228881836,2.115999937057495,2.122499942779541,893,, 2016-07-08 00:00:00-04:00,2.122499942779541,2.132999897003174,2.117000102996826,2.118499994277954,320,, 2016-07-11 00:00:00-04:00,2.140500068664551,2.1630001068115234,2.140500068664551,2.1470000743865967,548,, 2016-07-12 00:00:00-04:00,2.1459999084472656,2.2209999561309814,2.1459999084472656,2.2109999656677246,462,, 2016-07-13 00:00:00-04:00,2.2160000801086426,2.2734999656677246,2.2144999504089355,2.23799991607666,816,, 2016-07-14 00:00:00-04:00,2.236999988555908,2.246500015258789,2.2314999103546143,2.240999937057495,417,, 2016-07-15 00:00:00-04:00,2.234999895095825,2.260499954223633,2.2300000190734863,2.2304999828338623,275,, 2016-07-18 00:00:00-04:00,2.2165000438690186,2.241499900817871,2.2084999084472656,2.2339999675750732,388,, 2016-07-19 00:00:00-04:00,2.239000082015991,2.26200008392334,2.2339999675750732,2.2614998817443848,1035,, 2016-07-20 00:00:00-04:00,2.257499933242798,2.258500099182129,2.239000082015991,2.252000093460083,371,, 2016-07-21 00:00:00-04:00,2.248500108718872,2.2660000324249268,2.248500108718872,2.25600004196167,355,, 2016-07-22 00:00:00-04:00,2.2614998817443848,2.26200008392334,2.2255001068115234,2.2339999675750732,317,, 2016-07-25 00:00:00-04:00,2.240000009536743,2.240499973297119,2.2095000743865967,2.2160000801086426,331,, 2016-07-26 00:00:00-04:00,2.2119998931884766,2.2295000553131104,2.2119998931884766,2.2249999046325684,270,, 2016-07-27 00:00:00-04:00,2.2109999656677246,2.2144999504089355,2.184999942779541,2.184999942779541,714,, 2016-07-28 00:00:00-04:00,2.2044999599456787,2.2200000286102295,2.197999954223633,2.2060000896453857,319,, 2016-07-29 00:00:00-04:00,2.1989998817443848,2.2284998893737793,2.188999891281128,2.2204999923706055,234,, 2016-08-01 00:00:00-04:00,2.239000082015991,2.239000082015991,2.190000057220459,2.196500062942505,563,, 2016-08-02 00:00:00-04:00,2.191999912261963,2.234999895095825,2.191999912261963,2.2065000534057617,443,, 2016-08-03 00:00:00-04:00,2.2039999961853027,2.2039999961853027,2.174999952316284,2.196000099182129,385,, 2016-08-04 00:00:00-04:00,2.1665000915527344,2.17549991607666,2.1554999351501465,2.1740000247955322,355,, 2016-08-05 00:00:00-04:00,2.1735000610351562,2.1740000247955322,2.1519999504089355,2.1530001163482666,226,, 2016-08-08 00:00:00-04:00,2.1549999713897705,2.177500009536743,2.1549999713897705,2.1640000343322754,239,, 2016-08-09 00:00:00-04:00,2.1610000133514404,2.1610000133514404,2.140000104904175,2.1494998931884766,227,, 2016-08-10 00:00:00-04:00,2.1510000228881836,2.194999933242798,2.1510000228881836,2.1705000400543213,245,, 2016-08-11 00:00:00-04:00,2.180999994277954,2.191999912261963,2.180999994277954,2.190000057220459,237,, 2016-08-12 00:00:00-04:00,2.1524999141693115,2.1570000648498535,2.1384999752044678,2.140500068664551,264,, 2016-08-15 00:00:00-04:00,2.1414999961853027,2.1545000076293945,2.1384999752044678,2.1514999866485596,241,, 2016-08-16 00:00:00-04:00,2.1549999713897705,2.1735000610351562,2.1549999713897705,2.171999931335449,217,, 2016-08-17 00:00:00-04:00,2.1589999198913574,2.1589999198913574,2.1519999504089355,2.1519999504089355,307,, 2016-08-18 00:00:00-04:00,2.1584999561309814,2.1875,2.1584999561309814,2.1670000553131104,305,, 2016-08-19 00:00:00-04:00,2.1654999256134033,2.1735000610351562,2.1654999256134033,2.1665000915527344,307,, 2016-08-22 00:00:00-04:00,2.1635000705718994,2.1635000705718994,2.130000114440918,2.140000104904175,311,, 2016-08-23 00:00:00-04:00,2.127000093460083,2.131500005722046,2.114000082015991,2.115000009536743,340,, 2016-08-24 00:00:00-04:00,2.117500066757202,2.118000030517578,2.0759999752044678,2.0759999752044678,297,, 2016-08-25 00:00:00-04:00,2.0815000534057617,2.0829999446868896,2.075500011444092,2.075500011444092,275,, 2016-08-26 00:00:00-04:00,2.0769999027252197,2.0769999027252197,2.075000047683716,2.075000047683716,197,, 2016-08-29 00:00:00-04:00,2.0810000896453857,2.0810000896453857,2.072499990463257,2.072499990463257,19596,, 2016-08-30 00:00:00-04:00,2.0804998874664307,2.0889999866485596,2.062999963760376,2.069000005722046,9506,, 2016-08-31 00:00:00-04:00,2.069499969482422,2.0824999809265137,2.067500114440918,2.069499969482422,1634,, 2016-09-01 00:00:00-04:00,2.072000026702881,2.0899999141693115,2.067500114440918,2.06850004196167,982,, 2016-09-02 00:00:00-04:00,2.0764999389648438,2.0855000019073486,2.06850004196167,2.071500062942505,573,, 2016-09-06 00:00:00-04:00,2.0739998817443848,2.0920000076293945,2.069499969482422,2.0840001106262207,800,, 2016-09-07 00:00:00-04:00,2.0869998931884766,2.1059999465942383,2.0869998931884766,2.0929999351501465,478,, 2016-09-08 00:00:00-04:00,2.1010000705718994,2.1010000705718994,2.0799999237060547,2.0959999561309814,429,, 2016-09-09 00:00:00-04:00,2.0969998836517334,2.0975000858306885,2.0820000171661377,2.0885000228881836,662,, 2016-09-12 00:00:00-04:00,2.0799999237060547,2.1029999256134033,2.061000108718872,2.0959999561309814,357,, 2016-09-13 00:00:00-04:00,2.0980000495910645,2.1110000610351562,2.0885000228881836,2.0954999923706055,474,, 2016-09-14 00:00:00-04:00,2.1050000190734863,2.1500000953674316,2.1019999980926514,2.1480000019073486,815,, 2016-09-15 00:00:00-04:00,2.1465001106262207,2.1559998989105225,2.1414999961853027,2.1519999504089355,1067,, 2016-09-16 00:00:00-04:00,2.1545000076293945,2.1549999713897705,2.1435000896453857,2.1514999866485596,418,, 2016-09-19 00:00:00-04:00,2.13700008392334,2.1489999294281006,2.13700008392334,2.1489999294281006,550,, 2016-09-20 00:00:00-04:00,2.1480000019073486,2.1605000495910645,2.1440000534057617,2.1554999351501465,505,, 2016-09-21 00:00:00-04:00,2.1480000019073486,2.1565001010894775,2.1449999809265137,2.1449999809265137,484,, 2016-09-22 00:00:00-04:00,2.1670000553131104,2.190000057220459,2.1670000553131104,2.1875,793,, 2016-09-23 00:00:00-04:00,2.188499927520752,2.196000099182129,2.188499927520752,2.192500114440918,723,, 2016-09-26 00:00:00-04:00,2.180000066757202,2.190000057220459,2.178499937057495,2.190000057220459,745,, 2016-09-27 00:00:00-04:00,2.1740000247955322,2.184999942779541,2.1605000495910645,2.1614999771118164,506,, 2016-09-28 00:00:00-04:00,2.177999973297119,2.179500102996826,2.177999973297119,2.179500102996826,830,, 2016-09-29 00:00:00-04:00,2.194499969482422,2.196000099182129,2.1760001182556152,2.180999994277954,1123,, 2016-09-30 00:00:00-04:00,2.200000047683716,2.2090001106262207,2.196000099182129,2.2019999027252197,744,, 2016-10-03 00:00:00-04:00,2.187000036239624,2.187000036239624,2.1654999256134033,2.183500051498413,666,, 2016-10-04 00:00:00-04:00,2.1649999618530273,2.179500102996826,2.1584999561309814,2.1584999561309814,338,, 2016-10-05 00:00:00-04:00,2.1549999713897705,2.1695001125335693,2.1549999713897705,2.1559998989105225,338,, 2016-10-06 00:00:00-04:00,2.1475000381469727,2.1489999294281006,2.140000104904175,2.1480000019073486,223,, 2016-10-07 00:00:00-04:00,2.1665000915527344,2.1665000915527344,2.1559998989105225,2.1565001010894775,259,, 2016-10-11 00:00:00-04:00,2.190500020980835,2.190500020980835,2.1695001125335693,2.178499937057495,475,, 2016-10-12 00:00:00-04:00,2.176500082015991,2.183000087738037,2.1679999828338623,2.1695001125335693,191,, 2016-10-13 00:00:00-04:00,2.1530001163482666,2.1530001163482666,2.114000082015991,2.115000009536743,422,, 2016-10-14 00:00:00-04:00,2.119499921798706,2.120500087738037,2.0959999561309814,2.1034998893737793,191,, 2016-10-17 00:00:00-04:00,2.0994999408721924,2.1050000190734863,2.0959999561309814,2.0994999408721924,279,, 2016-10-18 00:00:00-04:00,2.1085000038146973,2.1085000038146973,2.0980000495910645,2.0980000495910645,342,, 2016-10-19 00:00:00-04:00,2.0980000495910645,2.0999999046325684,2.0834999084472656,2.0969998836517334,281,, 2016-10-20 00:00:00-04:00,2.0799999237060547,2.0910000801086426,2.0799999237060547,2.0905001163482666,188,, 2016-10-21 00:00:00-04:00,2.0905001163482666,2.0915000438690186,2.0834999084472656,2.0834999084472656,183,, 2016-10-24 00:00:00-04:00,2.0889999866485596,2.0889999866485596,2.0875000953674316,2.0875000953674316,250,, 2016-10-25 00:00:00-04:00,2.115000009536743,2.1394999027252197,2.115000009536743,2.132499933242798,420,, 2016-10-26 00:00:00-04:00,2.132999897003174,2.1394999027252197,2.132499933242798,2.1394999027252197,235,, 2016-10-27 00:00:00-04:00,2.1545000076293945,2.1670000553131104,2.1519999504089355,2.1654999256134033,684,, 2016-10-28 00:00:00-04:00,2.1640000343322754,2.19350004196167,2.1640000343322754,2.188499927520752,420,, 2016-10-31 00:00:00-04:00,2.189500093460083,2.2060000896453857,2.189500093460083,2.200500011444092,311,, 2016-11-01 00:00:00-04:00,2.2049999237060547,2.2265000343322754,2.19950008392334,2.2244999408721924,380,, 2016-11-02 00:00:00-04:00,2.2235000133514404,2.2279999256134033,2.2114999294281006,2.2260000705718994,332,, 2016-11-03 00:00:00-04:00,2.2160000801086426,2.244999885559082,2.2149999141693115,2.244499921798706,279,, 2016-11-04 00:00:00-04:00,2.247999906539917,2.26200008392334,2.247999906539917,2.260999917984009,355,, 2016-11-07 00:00:00-05:00,2.2894999980926514,2.309000015258789,2.2815001010894775,2.30649995803833,271,, 2016-11-08 00:00:00-05:00,2.30049991607666,2.378999948501587,2.2904999256134033,2.378999948501587,294,, 2016-11-09 00:00:00-05:00,2.436500072479248,2.4590001106262207,2.436500072479248,2.4590001106262207,221,, 2016-11-10 00:00:00-05:00,2.562000036239624,2.563999891281128,2.5185000896453857,2.549499988555908,240,, 2016-11-14 00:00:00-05:00,2.562999963760376,2.568000078201294,2.508500099182129,2.5185000896453857,256,, 2016-11-15 00:00:00-05:00,2.561000108718872,2.561000108718872,2.4619998931884766,2.502000093460083,204,, 2016-11-16 00:00:00-05:00,2.5,2.5,2.444999933242798,2.4649999141693115,170,, 2016-11-17 00:00:00-05:00,2.4700000286102295,2.490499973297119,2.4625000953674316,2.487499952316284,309,, 2016-11-18 00:00:00-05:00,2.4549999237060547,2.4830000400543213,2.453000068664551,2.4639999866485596,319,, 2016-11-21 00:00:00-05:00,2.5185000896453857,2.5239999294281006,2.500999927520752,2.512500047683716,293,, 2016-11-22 00:00:00-05:00,2.557499885559082,2.557499885559082,2.5350000858306885,2.5425000190734863,248,, 2016-11-23 00:00:00-05:00,2.5315001010894775,2.6085000038146973,2.5315001010894775,2.6059999465942383,409,, 2016-11-25 00:00:00-05:00,2.6554999351501465,2.6670000553131104,2.6454999446868896,2.6670000553131104,270,, 2016-11-28 00:00:00-05:00,2.6635000705718994,2.7219998836517334,2.6559998989105225,2.6559998989105225,79408,, 2016-11-29 00:00:00-05:00,2.6514999866485596,2.6619999408721924,2.573499917984009,2.5950000286102295,15879,, 2016-11-30 00:00:00-05:00,2.5885000228881836,2.6429998874664307,2.5399999618530273,2.621500015258789,2019,, 2016-12-01 00:00:00-05:00,2.625499963760376,2.6559998989105225,2.6034998893737793,2.631500005722046,966,, 2016-12-02 00:00:00-05:00,2.617500066757202,2.624500036239624,2.5869998931884766,2.615000009536743,766,, 2016-12-05 00:00:00-05:00,2.609999895095825,2.7009999752044678,2.609999895095825,2.688999891281128,532,, 2016-12-06 00:00:00-05:00,2.67549991607666,2.6875,2.6435000896453857,2.671999931335449,1022,, 2016-12-07 00:00:00-05:00,2.6600000858306885,2.693000078201294,2.621500015258789,2.63700008392334,856,, 2016-12-08 00:00:00-05:00,2.630000114440918,2.6610000133514404,2.609999895095825,2.619999885559082,692,, 2016-12-09 00:00:00-05:00,2.640500068664551,2.6545000076293945,2.626499891281128,2.6419999599456787,552,, 2016-12-12 00:00:00-05:00,2.6735000610351562,2.6735000610351562,2.5994999408721924,2.61299991607666,605,, 2016-12-13 00:00:00-05:00,2.5920000076293945,2.622499942779541,2.561000108718872,2.5929999351501465,769,, 2016-12-14 00:00:00-05:00,2.5864999294281006,2.635499954223633,2.566499948501587,2.5999999046325684,739,, 2016-12-15 00:00:00-05:00,2.5950000286102295,2.6019999980926514,2.575000047683716,2.5959999561309814,461,, 2016-12-16 00:00:00-05:00,2.5799999237060547,2.5824999809265137,2.5390000343322754,2.561000108718872,631,, 2016-12-19 00:00:00-05:00,2.5460000038146973,2.552500009536743,2.4749999046325684,2.496500015258789,382,, 2016-12-20 00:00:00-05:00,2.49399995803833,2.499500036239624,2.4809999465942383,2.499500036239624,603,, 2016-12-21 00:00:00-05:00,2.509500026702881,2.509500026702881,2.490000009536743,2.491499900817871,232,, 2016-12-22 00:00:00-05:00,2.490499973297119,2.503000020980835,2.4549999237060547,2.494499921798706,434,, 2016-12-23 00:00:00-05:00,2.496000051498413,2.500999927520752,2.4719998836517334,2.4725000858306885,443,, 2016-12-27 00:00:00-05:00,2.450000047683716,2.513000011444092,2.450000047683716,2.507999897003174,303,, 2016-12-28 00:00:00-05:00,2.5225000381469727,2.5225000381469727,2.49399995803833,2.494999885559082,300,, 2016-12-29 00:00:00-05:00,2.497999906539917,2.509000062942505,2.4790000915527344,2.4790000915527344,663,, 2016-12-30 00:00:00-05:00,2.492500066757202,2.506500005722046,2.492500066757202,2.497499942779541,507,, 2017-01-03 00:00:00-05:00,2.5269999504089355,2.5274999141693115,2.4800000190734863,2.4809999465942383,590,, 2017-01-04 00:00:00-05:00,2.496999979019165,2.549499988555908,2.496999979019165,2.5480000972747803,742,, 2017-01-05 00:00:00-05:00,2.553999900817871,2.572499990463257,2.5269999504089355,2.5295000076293945,306,, 2017-01-06 00:00:00-05:00,2.5174999237060547,2.5380001068115234,2.505000114440918,2.5380001068115234,340,, 2017-01-09 00:00:00-05:00,2.5339999198913574,2.5420000553131104,2.515000104904175,2.5299999713897705,236,, 2017-01-10 00:00:00-05:00,2.562000036239624,2.6135001182556152,2.562000036239624,2.6034998893737793,607,, 2017-01-11 00:00:00-05:00,2.6045000553131104,2.6045000553131104,2.5905001163482666,2.6010000705718994,417,, 2017-01-12 00:00:00-05:00,2.5969998836517334,2.6605000495910645,2.5969998836517334,2.6605000495910645,215,, 2017-01-13 00:00:00-05:00,2.6414999961853027,2.680500030517578,2.6410000324249268,2.680500030517578,226,, 2017-01-17 00:00:00-05:00,2.674499988555908,2.674499988555908,2.6019999980926514,2.616499900817871,286,, 2017-01-18 00:00:00-05:00,2.618000030517578,2.618000030517578,2.6015000343322754,2.6080000400543213,422,, 2017-01-19 00:00:00-05:00,2.6059999465942383,2.6059999465942383,2.5950000286102295,2.6015000343322754,193,, 2017-01-20 00:00:00-05:00,2.609999895095825,2.619999885559082,2.5929999351501465,2.617000102996826,786,, 2017-01-23 00:00:00-05:00,2.6384999752044678,2.6394999027252197,2.635499954223633,2.6394999027252197,244,, 2017-01-24 00:00:00-05:00,2.678999900817871,2.7019999027252197,2.678999900817871,2.700500011444092,1134,, 2017-01-25 00:00:00-05:00,2.695499897003174,2.7084999084472656,2.695499897003174,2.702500104904175,207,, 2017-01-26 00:00:00-05:00,2.698499917984009,2.698499917984009,2.6600000858306885,2.6659998893737793,323,, 2017-01-27 00:00:00-05:00,2.6705000400543213,2.680000066757202,2.6579999923706055,2.680000066757202,985,, 2017-01-30 00:00:00-05:00,2.680999994277954,2.681999921798706,2.6364998817443848,2.6475000381469727,771,, 2017-01-31 00:00:00-05:00,2.6579999923706055,2.7214999198913574,2.6579999923706055,2.7214999198913574,595,, 2017-02-01 00:00:00-05:00,2.7179999351501465,2.7179999351501465,2.703000068664551,2.7044999599456787,691,, 2017-02-02 00:00:00-05:00,2.7139999866485596,2.7139999866485596,2.6649999618530273,2.677999973297119,526,, 2017-02-03 00:00:00-05:00,2.6454999446868896,2.6454999446868896,2.6070001125335693,2.609499931335449,428,, 2017-02-06 00:00:00-05:00,2.615000009536743,2.6454999446868896,2.615000009536743,2.6454999446868896,260,, 2017-02-07 00:00:00-05:00,2.634000062942505,2.6414999961853027,2.625999927520752,2.625999927520752,677,, 2017-02-08 00:00:00-05:00,2.6735000610351562,2.6735000610351562,2.6605000495910645,2.6605000495910645,330,, 2017-02-09 00:00:00-05:00,2.6480000019073486,2.6480000019073486,2.6480000019073486,2.6480000019073486,316,, 2017-02-10 00:00:00-05:00,2.677000045776367,2.7699999809265137,2.6640000343322754,2.76200008392334,382,, 2017-02-13 00:00:00-05:00,2.7764999866485596,2.7764999866485596,2.7764999866485596,2.7764999866485596,405,, 2017-02-14 00:00:00-05:00,2.75600004196167,2.759999990463257,2.7309999465942383,2.7309999465942383,711,, 2017-02-15 00:00:00-05:00,2.7200000286102295,2.739000082015991,2.7200000286102295,2.7360000610351562,1085,, 2017-02-16 00:00:00-05:00,2.7049999237060547,2.7170000076293945,2.7009999752044678,2.7160000801086426,414,, 2017-02-17 00:00:00-05:00,2.684999942779541,2.7054998874664307,2.681999921798706,2.7054998874664307,268,, 2017-02-21 00:00:00-05:00,2.7355000972747803,2.75,2.7355000972747803,2.745500087738037,231,, 2017-02-22 00:00:00-05:00,2.7200000286102295,2.7325000762939453,2.7200000286102295,2.7325000762939453,174,, 2017-02-23 00:00:00-05:00,2.7219998836517334,2.7219998836517334,2.6414999961853027,2.6424999237060547,159,, 2017-02-24 00:00:00-05:00,2.6610000133514404,2.681999921798706,2.6610000133514404,2.680000066757202,51025,, 2017-02-27 00:00:00-05:00,2.6730000972747803,2.690999984741211,2.6519999504089355,2.6875,14418,, 2017-02-28 00:00:00-05:00,2.683000087738037,2.7105000019073486,2.6689999103546143,2.7039999961853027,1739,, 2017-03-01 00:00:00-05:00,2.7049999237060547,2.755000114440918,2.703000068664551,2.7265000343322754,1180,, 2017-03-02 00:00:00-05:00,2.7239999771118164,2.7290000915527344,2.6730000972747803,2.679500102996826,778,, 2017-03-03 00:00:00-05:00,2.677999973297119,2.697999954223633,2.6700000762939453,2.687000036239624,625,, 2017-03-06 00:00:00-05:00,2.688999891281128,2.688999891281128,2.6389999389648438,2.6429998874664307,840,, 2017-03-07 00:00:00-05:00,2.6545000076293945,2.6545000076293945,2.5964999198913574,2.609499931335449,1728,, 2017-03-08 00:00:00-05:00,2.6059999465942383,2.623500108718872,2.5829999446868896,2.5920000076293945,890,, 2017-03-09 00:00:00-05:00,2.5759999752044678,2.5834999084472656,2.549999952316284,2.569999933242798,834,, 2017-03-10 00:00:00-05:00,2.566499948501587,2.5985000133514404,2.566499948501587,2.5864999294281006,637,, 2017-03-13 00:00:00-04:00,2.5899999141693115,2.627500057220459,2.5885000228881836,2.616499900817871,390,, 2017-03-14 00:00:00-04:00,2.6115000247955322,2.634999990463257,2.5999999046325684,2.624000072479248,379,, 2017-03-15 00:00:00-04:00,2.6519999504089355,2.6659998893737793,2.6410000324249268,2.6454999446868896,320,, 2017-03-16 00:00:00-04:00,2.67549991607666,2.683000087738037,2.6619999408721924,2.6654999256134033,397,, 2017-03-17 00:00:00-04:00,2.6600000858306885,2.683000087738037,2.6480000019073486,2.679500102996826,295,, 2017-03-20 00:00:00-04:00,2.678999900817871,2.678999900817871,2.6449999809265137,2.6554999351501465,370,, 2017-03-21 00:00:00-04:00,2.6419999599456787,2.6419999599456787,2.5975000858306885,2.609999895095825,550,, 2017-03-22 00:00:00-04:00,2.5999999046325684,2.627000093460083,2.5820000171661377,2.621999979019165,435,, 2017-03-23 00:00:00-04:00,2.621999979019165,2.6429998874664307,2.609499931335449,2.6364998817443848,388,, 2017-03-24 00:00:00-04:00,2.630000114440918,2.633500099182129,2.6135001182556152,2.623500108718872,388,, 2017-03-27 00:00:00-04:00,2.5959999561309814,2.625999927520752,2.562000036239624,2.625,434,, 2017-03-28 00:00:00-04:00,2.622499942779541,2.6689999103546143,2.621500015258789,2.6689999103546143,357,, 2017-03-29 00:00:00-04:00,2.6675000190734863,2.6735000610351562,2.6545000076293945,2.6700000762939453,451,, 2017-03-30 00:00:00-04:00,2.6675000190734863,2.7079999446868896,2.6565001010894775,2.6649999618530273,650,, 2017-03-31 00:00:00-04:00,2.6714999675750732,2.6714999675750732,2.634500026702881,2.6465001106262207,631,, 2017-04-03 00:00:00-04:00,2.6414999961853027,2.6530001163482666,2.5975000858306885,2.5975000858306885,557,, 2017-04-04 00:00:00-04:00,2.5899999141693115,2.6080000400543213,2.5899999141693115,2.6059999465942383,327,, 2017-04-05 00:00:00-04:00,2.640000104904175,2.687000036239624,2.640000104904175,2.67549991607666,430,, 2017-04-06 00:00:00-04:00,2.6584999561309814,2.681999921798706,2.6480000019073486,2.6554999351501465,415,, 2017-04-07 00:00:00-04:00,2.625,2.6454999446868896,2.6059999465942383,2.6449999809265137,363,, 2017-04-10 00:00:00-04:00,2.638000011444092,2.638000011444092,2.5999999046325684,2.6019999980926514,517,, 2017-04-11 00:00:00-04:00,2.6070001125335693,2.6075000762939453,2.5840001106262207,2.6059999465942383,404,, 2017-04-12 00:00:00-04:00,2.5829999446868896,2.5829999446868896,2.5360000133514404,2.5439999103546143,293,, 2017-04-13 00:00:00-04:00,2.565000057220459,2.572999954223633,2.565000057220459,2.569499969482422,211,, 2017-04-17 00:00:00-04:00,2.5855000019073486,2.5989999771118164,2.5850000381469727,2.5950000286102295,173,, 2017-04-18 00:00:00-04:00,2.5845000743865967,2.5845000743865967,2.5204999446868896,2.5290000438690186,216,, 2017-04-19 00:00:00-04:00,2.549499988555908,2.549499988555908,2.5334999561309814,2.5334999561309814,279,, 2017-04-20 00:00:00-04:00,2.5264999866485596,2.5409998893737793,2.5264999866485596,2.5409998893737793,491,, 2017-04-21 00:00:00-04:00,2.5315001010894775,2.5409998893737793,2.5315001010894775,2.5364999771118164,284,, 2017-04-24 00:00:00-04:00,2.5350000858306885,2.553499937057495,2.5350000858306885,2.553499937057495,520,, 2017-04-25 00:00:00-04:00,2.572499990463257,2.5859999656677246,2.572499990463257,2.5820000171661377,269,, 2017-04-26 00:00:00-04:00,2.5899999141693115,2.5910000801086426,2.5794999599456787,2.5910000801086426,53314,, 2017-04-27 00:00:00-04:00,2.5905001163482666,2.5905001163482666,2.553499937057495,2.5799999237060547,18997,, 2017-04-28 00:00:00-04:00,2.5834999084472656,2.6015000343322754,2.577500104904175,2.5964999198913574,2959,, 2017-05-01 00:00:00-04:00,2.5875000953674316,2.680000066757202,2.5855000019073486,2.6500000953674316,1631,, 2017-05-02 00:00:00-04:00,2.6505000591278076,2.6505000591278076,2.615499973297119,2.625,1072,, 2017-05-03 00:00:00-04:00,2.617500066757202,2.617500066757202,2.50600004196167,2.5329999923706055,1012,, 2017-05-04 00:00:00-04:00,2.51200008392334,2.5269999504089355,2.4800000190734863,2.502000093460083,783,, 2017-05-05 00:00:00-04:00,2.501499891281128,2.5269999504089355,2.495500087738037,2.5195000171661377,521,, 2017-05-08 00:00:00-04:00,2.5350000858306885,2.5350000858306885,2.4700000286102295,2.4855000972747803,606,, 2017-05-09 00:00:00-04:00,2.4825000762939453,2.502000093460083,2.4800000190734863,2.490000009536743,647,, 2017-05-10 00:00:00-04:00,2.493000030517578,2.5,2.4839999675750732,2.486999988555908,392,, 2017-05-11 00:00:00-04:00,2.492500066757202,2.5339999198913574,2.492500066757202,2.500999927520752,414,, 2017-05-12 00:00:00-04:00,2.507999897003174,2.5204999446868896,2.505000114440918,2.5179998874664307,343,, 2017-05-15 00:00:00-04:00,2.5334999561309814,2.546999931335449,2.5315001010894775,2.5329999923706055,601,, 2017-05-16 00:00:00-04:00,2.5209999084472656,2.5464999675750732,2.515500068664551,2.5445001125335693,351,, 2017-05-17 00:00:00-04:00,2.5355000495910645,2.5439999103546143,2.5274999141693115,2.5425000190734863,740,, 2017-05-18 00:00:00-04:00,2.5199999809265137,2.5309998989105225,2.48799991607666,2.5264999866485596,587,, 2017-05-19 00:00:00-04:00,2.5434999465942383,2.5764999389648438,2.5434999465942383,2.5739998817443848,809,, 2017-05-22 00:00:00-04:00,2.565000057220459,2.5950000286102295,2.563499927520752,2.5889999866485596,313,, 2017-05-23 00:00:00-04:00,2.5759999752044678,2.5905001163482666,2.575500011444092,2.5905001163482666,973,, 2017-05-24 00:00:00-04:00,2.5840001106262207,2.5840001106262207,2.566999912261963,2.578000068664551,510,, 2017-05-25 00:00:00-04:00,2.5764999389648438,2.609999895095825,2.5764999389648438,2.5920000076293945,772,, 2017-05-26 00:00:00-04:00,2.5804998874664307,2.5810000896453857,2.55649995803833,2.559499979019165,393,, 2017-05-30 00:00:00-04:00,2.5510001182556152,2.565999984741211,2.5439999103546143,2.561000108718872,720,, 2017-05-31 00:00:00-04:00,2.567500114440918,2.5815000534057617,2.554500102996826,2.5769999027252197,516,, 2017-06-01 00:00:00-04:00,2.5764999389648438,2.5875000953674316,2.575500011444092,2.5845000743865967,645,, 2017-06-02 00:00:00-04:00,2.555500030517578,2.57450008392334,2.5309998989105225,2.571500062942505,362,, 2017-06-05 00:00:00-04:00,2.55649995803833,2.557499885559082,2.549999952316284,2.554500102996826,322,, 2017-06-06 00:00:00-04:00,2.5350000858306885,2.558000087738037,2.5179998874664307,2.5445001125335693,294,, 2017-06-07 00:00:00-04:00,2.5460000038146973,2.549999952316284,2.5350000858306885,2.5490000247955322,253,, 2017-06-08 00:00:00-04:00,2.549999952316284,2.609499931335449,2.5450000762939453,2.6070001125335693,308,, 2017-06-09 00:00:00-04:00,2.622999906539917,2.6470000743865967,2.615999937057495,2.6459999084472656,247,, 2017-06-12 00:00:00-04:00,2.621999979019165,2.625,2.6110000610351562,2.612499952316284,274,, 2017-06-13 00:00:00-04:00,2.620500087738037,2.620500087738037,2.5864999294281006,2.5929999351501465,278,, 2017-06-14 00:00:00-04:00,2.5799999237060547,2.5799999237060547,2.5625,2.570499897003174,479,, 2017-06-15 00:00:00-04:00,2.569999933242798,2.569999933242798,2.555000066757202,2.563999891281128,524,, 2017-06-16 00:00:00-04:00,2.556999921798706,2.566999912261963,2.556999921798706,2.5625,492,, 2017-06-19 00:00:00-04:00,2.5894999504089355,2.5894999504089355,2.5875000953674316,2.5894999504089355,265,, 2017-06-20 00:00:00-04:00,2.5864999294281006,2.5864999294281006,2.555000066757202,2.555000066757202,450,, 2017-06-21 00:00:00-04:00,2.5399999618530273,2.6019999980926514,2.5399999618530273,2.6019999980926514,251,, 2017-06-22 00:00:00-04:00,2.5989999771118164,2.5989999771118164,2.5940001010894775,2.5980000495910645,318,, 2017-06-23 00:00:00-04:00,2.634500026702881,2.634500026702881,2.621999979019165,2.622999906539917,231,, 2017-06-26 00:00:00-04:00,2.621999979019165,2.627000093460083,2.617000102996826,2.625,315,, 2017-06-27 00:00:00-04:00,2.617000102996826,2.6465001106262207,2.617000102996826,2.6465001106262207,205,, 2017-06-28 00:00:00-04:00,2.6505000591278076,2.6619999408721924,2.6484999656677246,2.6619999408721924,36325,, 2017-06-29 00:00:00-04:00,2.6605000495910645,2.700500011444092,2.6559998989105225,2.683000087738037,9143,, 2017-06-30 00:00:00-04:00,2.684499979019165,2.7060000896453857,2.6710000038146973,2.6989998817443848,1955,, 2017-07-03 00:00:00-04:00,2.686000108718872,2.700000047683716,2.674999952316284,2.680999994277954,1563,, 2017-07-05 00:00:00-04:00,2.67549991607666,2.6760001182556152,2.632999897003174,2.6489999294281006,980,, 2017-07-06 00:00:00-04:00,2.6500000953674316,2.6554999351501465,2.6424999237060547,2.6514999866485596,593,, 2017-07-07 00:00:00-04:00,2.6570000648498535,2.6570000648498535,2.632499933242798,2.637500047683716,556,, 2017-07-10 00:00:00-04:00,2.6419999599456787,2.6484999656677246,2.623500108718872,2.6394999027252197,903,, 2017-07-11 00:00:00-04:00,2.638000011444092,2.6679999828338623,2.634999990463257,2.6644999980926514,763,, 2017-07-12 00:00:00-04:00,2.6700000762939453,2.686500072479248,2.6675000190734863,2.677000045776367,503,, 2017-07-13 00:00:00-04:00,2.684999942779541,2.687999963760376,2.6540000438690186,2.6545000076293945,568,, 2017-07-14 00:00:00-04:00,2.6575000286102295,2.686500072479248,2.6575000286102295,2.684000015258789,448,, 2017-07-17 00:00:00-04:00,2.695499897003174,2.7269999980926514,2.695499897003174,2.7170000076293945,538,, 2017-07-18 00:00:00-04:00,2.7105000019073486,2.7239999771118164,2.7105000019073486,2.7235000133514404,468,, 2017-07-19 00:00:00-04:00,2.7249999046325684,2.7255001068115234,2.700000047683716,2.703000068664551,433,, 2017-07-20 00:00:00-04:00,2.7044999599456787,2.7090001106262207,2.702500104904175,2.7084999084472656,367,, 2017-07-21 00:00:00-04:00,2.7300000190734863,2.734999895095825,2.7149999141693115,2.7149999141693115,293,, 2017-07-24 00:00:00-04:00,2.7204999923706055,2.7360000610351562,2.7204999923706055,2.7290000915527344,615,, 2017-07-25 00:00:00-04:00,2.734499931335449,2.8405001163482666,2.7274999618530273,2.8405001163482666,941,, 2017-07-26 00:00:00-04:00,2.8299999237060547,2.881500005722046,2.8299999237060547,2.86899995803833,970,, 2017-07-27 00:00:00-04:00,2.8924999237060547,2.8929998874664307,2.869999885559082,2.874000072479248,427,, 2017-07-28 00:00:00-04:00,2.864000082015991,2.875,2.8489999771118164,2.870500087738037,523,, 2017-07-31 00:00:00-04:00,2.8929998874664307,2.9000000953674316,2.8864998817443848,2.888000011444092,436,, 2017-08-01 00:00:00-04:00,2.890500068664551,2.890500068664551,2.874500036239624,2.878999948501587,584,, 2017-08-02 00:00:00-04:00,2.875999927520752,2.884500026702881,2.871000051498413,2.882499933242798,409,, 2017-08-03 00:00:00-04:00,2.879499912261963,2.879499912261963,2.872499942779541,2.877000093460083,296,, 2017-08-04 00:00:00-04:00,2.874000072479248,2.88700008392334,2.867500066757202,2.884999990463257,296,, 2017-08-07 00:00:00-04:00,2.8884999752044678,2.9144999980926514,2.8884999752044678,2.9079999923706055,321,, 2017-08-08 00:00:00-04:00,2.9079999923706055,2.942500114440918,2.9079999923706055,2.942500114440918,314,, 2017-08-09 00:00:00-04:00,2.934499979019165,2.943000078201294,2.9200000762939453,2.930000066757202,471,, 2017-08-10 00:00:00-04:00,2.9235000610351562,2.9235000610351562,2.9000000953674316,2.9059998989105225,374,, 2017-08-11 00:00:00-04:00,2.890000104904175,2.9140000343322754,2.880000114440918,2.9140000343322754,288,, 2017-08-14 00:00:00-04:00,2.9010000228881836,2.9065001010894775,2.890000104904175,2.9065001010894775,295,, 2017-08-15 00:00:00-04:00,2.9019999504089355,2.9019999504089355,2.879499912261963,2.884500026702881,424,, 2017-08-16 00:00:00-04:00,2.884999990463257,2.9679999351501465,2.884999990463257,2.9544999599456787,278,, 2017-08-17 00:00:00-04:00,2.9614999294281006,2.9630000591278076,2.930000066757202,2.937999963760376,222,, 2017-08-18 00:00:00-04:00,2.929500102996826,2.9519999027252197,2.928999900817871,2.940500020980835,286,, 2017-08-21 00:00:00-04:00,2.9630000591278076,3.002500057220459,2.9630000591278076,2.9809999465942383,188,, 2017-08-22 00:00:00-04:00,2.9700000286102295,3.009000062942505,2.9700000286102295,2.9865000247955322,374,, 2017-08-23 00:00:00-04:00,2.9690001010894775,2.984499931335449,2.9690001010894775,2.9804999828338623,178,, 2017-08-24 00:00:00-04:00,2.9860000610351562,3.0385000705718994,2.9860000610351562,3.0334999561309814,227,, 2017-08-25 00:00:00-04:00,3.0369999408721924,3.053499937057495,3.0274999141693115,3.0329999923706055,163,, 2017-08-28 00:00:00-04:00,3.071000099182129,3.0764999389648438,3.065000057220459,3.065000057220459,532,, 2017-08-29 00:00:00-04:00,3.0824999809265137,3.0934998989105225,3.0794999599456787,3.0810000896453857,66287,, 2017-08-30 00:00:00-04:00,3.0810000896453857,3.0940001010894775,3.059999942779541,3.064500093460083,66287,, 2017-08-31 00:00:00-04:00,3.065000057220459,3.114000082015991,3.064500093460083,3.0789999961853027,15355,, 2017-09-01 00:00:00-04:00,3.0869998931884766,3.1024999618530273,3.072999954223633,3.0980000495910645,4346,, 2017-09-05 00:00:00-04:00,3.0985000133514404,3.1579999923706055,3.0929999351501465,3.1075000762939453,1756,, 2017-09-06 00:00:00-04:00,3.1075000762939453,3.1384999752044678,3.1075000762939453,3.131500005722046,845,, 2017-09-07 00:00:00-04:00,3.135999917984009,3.135999917984009,3.0950000286102295,3.122999906539917,1525,, 2017-09-08 00:00:00-04:00,3.127500057220459,3.138000011444092,3.0185000896453857,3.0215001106262207,1623,, 2017-09-11 00:00:00-04:00,3.0255000591278076,3.061000108718872,3.0225000381469727,3.0460000038146973,969,, 2017-09-12 00:00:00-04:00,3.052500009536743,3.052500009536743,3.000499963760376,3.015500068664551,1306,, 2017-09-13 00:00:00-04:00,3.0195000171661377,3.0239999294281006,2.9509999752044678,2.9609999656677246,819,, 2017-09-14 00:00:00-04:00,2.9570000171661377,2.9684998989105225,2.9179999828338623,2.936500072479248,1241,, 2017-09-15 00:00:00-04:00,2.946000099182129,2.947999954223633,2.9100000858306885,2.927999973297119,1111,, 2017-09-18 00:00:00-04:00,2.9605000019073486,2.9605000019073486,2.941999912261963,2.9489998817443848,1051,, 2017-09-19 00:00:00-04:00,2.947000026702881,2.9544999599456787,2.940500020980835,2.94950008392334,709,, 2017-09-20 00:00:00-04:00,2.9565000534057617,2.9665000438690186,2.936000108718872,2.94950008392334,1322,, 2017-09-21 00:00:00-04:00,2.9205000400543213,2.927999973297119,2.9089999198913574,2.9140000343322754,501,, 2017-09-22 00:00:00-04:00,2.9014999866485596,2.930000066757202,2.875,2.924499988555908,572,, 2017-09-25 00:00:00-04:00,2.927000045776367,2.937000036239624,2.9065001010894775,2.9175000190734863,584,, 2017-09-26 00:00:00-04:00,2.9179999828338623,2.944499969482422,2.890000104904175,2.8975000381469727,1136,, 2017-09-27 00:00:00-04:00,2.9165000915527344,2.9165000915527344,2.9014999866485596,2.9110000133514404,3191,, 2017-09-28 00:00:00-04:00,2.9084999561309814,2.9700000286102295,2.9079999923706055,2.9625000953674316,1232,, 2017-09-29 00:00:00-04:00,2.9630000591278076,2.9635000228881836,2.93149995803833,2.9375,600,, 2017-10-02 00:00:00-04:00,2.9544999599456787,2.9544999599456787,2.927500009536743,2.939500093460083,1174,, 2017-10-03 00:00:00-04:00,2.937999963760376,2.950500011444092,2.9375,2.948499917984009,418,, 2017-10-04 00:00:00-04:00,2.953000068664551,2.953000068664551,2.944000005722046,2.944499969482422,365,, 2017-10-05 00:00:00-04:00,2.950500011444092,3.0315001010894775,2.950500011444092,3.0315001010894775,538,, 2017-10-06 00:00:00-04:00,3.0239999294281006,3.0239999294281006,3.007999897003174,3.0144999027252197,400,, 2017-10-09 00:00:00-04:00,3.009999990463257,3.0169999599456787,3.009999990463257,3.0169999599456787,413,, 2017-10-10 00:00:00-04:00,3.0255000591278076,3.052000045776367,3.0215001106262207,3.0455000400543213,717,, 2017-10-11 00:00:00-04:00,3.0425000190734863,3.0829999446868896,3.0415000915527344,3.0799999237060547,564,, 2017-10-12 00:00:00-04:00,3.0799999237060547,3.115499973297119,3.0799999237060547,3.1040000915527344,504,, 2017-10-13 00:00:00-04:00,3.1040000915527344,3.118499994277954,3.1040000915527344,3.118499994277954,317,, 2017-10-16 00:00:00-04:00,3.138000011444092,3.2274999618530273,3.138000011444092,3.2239999771118164,348,, 2017-10-17 00:00:00-04:00,3.2170000076293945,3.2170000076293945,3.177000045776367,3.180500030517578,471,, 2017-10-18 00:00:00-04:00,3.17549991607666,3.184000015258789,3.1575000286102295,3.1635000705718994,538,, 2017-10-19 00:00:00-04:00,3.1505000591278076,3.1559998989105225,3.1500000953674316,3.1530001163482666,414,, 2017-10-20 00:00:00-04:00,3.178999900817871,3.178999900817871,3.132499933242798,3.1514999866485596,370,, 2017-10-23 00:00:00-04:00,3.1449999809265137,3.174999952316284,3.1449999809265137,3.1740000247955322,363,, 2017-10-24 00:00:00-04:00,3.180999994277954,3.187000036239624,3.180999994277954,3.186500072479248,312,, 2017-10-25 00:00:00-04:00,3.1700000762939453,3.1760001182556152,3.1610000133514404,3.1714999675750732,488,, 2017-10-26 00:00:00-04:00,3.1640000343322754,3.1675000190734863,3.1589999198913574,3.1675000190734863,345,, 2017-10-27 00:00:00-04:00,3.1475000381469727,3.1475000381469727,3.0739998817443848,3.0934998989105225,623,, 2017-10-30 00:00:00-04:00,3.0799999237060547,3.1019999980926514,3.0799999237060547,3.1019999980926514,684,, 2017-10-31 00:00:00-04:00,3.0999999046325684,3.1034998893737793,3.0850000381469727,3.0920000076293945,655,, 2017-11-01 00:00:00-04:00,3.138000011444092,3.1410000324249268,3.126499891281128,3.132999897003174,438,, 2017-11-02 00:00:00-04:00,3.130000114440918,3.1470000743865967,3.0950000286102295,3.135499954223633,567,, 2017-11-03 00:00:00-04:00,3.134500026702881,3.135999917984009,3.1019999980926514,3.1105000972747803,354,, 2017-11-06 00:00:00-05:00,3.1489999294281006,3.1530001163482666,3.1440000534057617,3.1505000591278076,271,, 2017-11-07 00:00:00-05:00,3.115000009536743,3.115000009536743,3.0785000324249268,3.0824999809265137,381,, 2017-11-08 00:00:00-05:00,3.0924999713897705,3.0985000133514404,3.0924999713897705,3.0929999351501465,260,, 2017-11-09 00:00:00-05:00,3.077500104904175,3.0855000019073486,3.0769999027252197,3.0799999237060547,222,, 2017-11-10 00:00:00-05:00,3.0789999961853027,3.0789999961853027,3.063499927520752,3.069499969482422,214,, 2017-11-13 00:00:00-05:00,3.0859999656677246,3.125999927520752,3.0859999656677246,3.1115000247955322,368,, 2017-11-14 00:00:00-05:00,3.1029999256134033,3.1029999256134033,3.0450000762939453,3.059999942779541,289,, 2017-11-15 00:00:00-05:00,3.05049991607666,3.057499885559082,3.0334999561309814,3.0490000247955322,338,, 2017-11-16 00:00:00-05:00,3.0450000762939453,3.05649995803833,3.0404999256134033,3.0434999465942383,331,, 2017-11-17 00:00:00-05:00,3.0299999713897705,3.064500093460083,3.0299999713897705,3.0625,233,, 2017-11-20 00:00:00-05:00,3.0510001182556152,3.0905001163482666,3.0510001182556152,3.0905001163482666,382,, 2017-11-21 00:00:00-05:00,3.0859999656677246,3.125499963760376,3.0859999656677246,3.125499963760376,424,, 2017-11-22 00:00:00-05:00,3.134500026702881,3.135999917984009,3.134500026702881,3.134500026702881,316,, 2017-11-24 00:00:00-05:00,3.125999927520752,3.1735000610351562,3.125,3.1659998893737793,193,, 2017-11-27 00:00:00-05:00,3.13100004196167,3.134000062942505,3.13100004196167,3.132499933242798,245,, 2017-11-28 00:00:00-05:00,3.1050000190734863,3.1050000190734863,3.06850004196167,3.070499897003174,73600,, 2017-11-29 00:00:00-05:00,3.068000078201294,3.0834999084472656,3.0325000286102295,3.0399999618530273,19125,, 2017-11-30 00:00:00-05:00,3.0369999408721924,3.063499927520752,3.0244998931884766,3.0369999408721924,2038,, 2017-12-01 00:00:00-05:00,3.0445001125335693,3.0975000858306885,3.0445001125335693,3.065500020980835,2053,, 2017-12-04 00:00:00-05:00,3.068000078201294,3.0840001106262207,3.059000015258789,3.062999963760376,886,, 2017-12-05 00:00:00-05:00,3.063999891281128,3.065000057220459,2.9205000400543213,2.9205000400543213,1747,, 2017-12-06 00:00:00-05:00,2.928499937057495,2.9614999294281006,2.928499937057495,2.936500072479248,768,, 2017-12-07 00:00:00-05:00,2.9509999752044678,2.9679999351501465,2.928999900817871,2.940500020980835,692,, 2017-12-08 00:00:00-05:00,2.938499927520752,2.9665000438690186,2.938499927520752,2.9549999237060547,691,, 2017-12-11 00:00:00-05:00,2.950500011444092,2.993000030517578,2.940000057220459,2.98799991607666,479,, 2017-12-12 00:00:00-05:00,2.990000009536743,3.000499963760376,2.9830000400543213,2.999500036239624,836,, 2017-12-13 00:00:00-05:00,2.993000030517578,3.0350000858306885,2.993000030517578,3.0295000076293945,535,, 2017-12-14 00:00:00-05:00,3.0329999923706055,3.052000045776367,3.0160000324249268,3.0485000610351562,1029,, 2017-12-15 00:00:00-05:00,3.0420000553131104,3.114500045776367,3.0420000553131104,3.109999895095825,560,, 2017-12-18 00:00:00-05:00,3.0959999561309814,3.122999906539917,3.0899999141693115,3.121999979019165,618,, 2017-12-19 00:00:00-05:00,3.1110000610351562,3.129499912261963,3.0920000076293945,3.127500057220459,711,, 2017-12-20 00:00:00-05:00,3.119499921798706,3.177000045776367,3.119499921798706,3.1714999675750732,600,, 2017-12-21 00:00:00-05:00,3.1695001125335693,3.194499969482422,3.1630001068115234,3.194499969482422,977,, 2017-12-22 00:00:00-05:00,3.188499927520752,3.2184998989105225,3.184499979019165,3.2144999504089355,946,, 2017-12-26 00:00:00-05:00,3.2209999561309814,3.257999897003174,3.2209999561309814,3.25600004196167,500,, 2017-12-27 00:00:00-05:00,3.256999969482422,3.256999969482422,3.256999969482422,3.256999969482422,1033,, 2017-12-28 00:00:00-05:00,3.249500036239624,3.2955000400543213,3.249500036239624,3.2860000133514404,814,, 2017-12-29 00:00:00-05:00,3.253000020980835,3.2795000076293945,3.253000020980835,3.2795000076293945,874,, 2018-01-02 00:00:00-05:00,3.250999927520752,3.2669999599456787,3.250499963760376,3.25600004196167,764,, 2018-01-03 00:00:00-05:00,3.239000082015991,3.243499994277954,3.2219998836517334,3.236999988555908,328,, 2018-01-04 00:00:00-05:00,3.263000011444092,3.263000011444092,3.2360000610351562,3.242500066757202,322,, 2018-01-05 00:00:00-05:00,3.2090001106262207,3.2109999656677246,3.2070000171661377,3.2070000171661377,575,, 2018-01-08 00:00:00-05:00,3.2054998874664307,3.2139999866485596,3.200000047683716,3.2009999752044678,695,, 2018-01-09 00:00:00-05:00,3.2190001010894775,3.2235000133514404,3.193000078201294,3.194499969482422,833,, 2018-01-10 00:00:00-05:00,3.2265000343322754,3.2265000343322754,3.2149999141693115,3.2149999141693115,380,, 2018-01-11 00:00:00-05:00,3.2149999141693115,3.2155001163482666,3.2100000381469727,3.2135000228881836,320,, 2018-01-12 00:00:00-05:00,3.200000047683716,3.200000047683716,3.200000047683716,3.200000047683716,321,, 2018-01-16 00:00:00-05:00,3.241499900817871,3.246500015258789,3.1679999828338623,3.1989998817443848,1024,, 2018-01-17 00:00:00-05:00,3.1700000762939453,3.1714999675750732,3.1600000858306885,3.1665000915527344,674,, 2018-01-18 00:00:00-05:00,3.180000066757202,3.180000066757202,3.177000045776367,3.177000045776367,417,, 2018-01-19 00:00:00-05:00,3.1670000553131104,3.1670000553131104,3.1670000553131104,3.1670000553131104,240,, 2018-01-22 00:00:00-05:00,3.188499927520752,3.188499927520752,3.174999952316284,3.177500009536743,231,, 2018-01-23 00:00:00-05:00,3.1424999237060547,3.1424999237060547,3.0894999504089355,3.0894999504089355,345,, 2018-01-24 00:00:00-05:00,3.1530001163482666,3.2135000228881836,3.1530001163482666,3.2084999084472656,323,, 2018-01-25 00:00:00-05:00,3.2165000438690186,3.2165000438690186,3.1989998817443848,3.1989998817443848,352,, 2018-01-26 00:00:00-05:00,3.174499988555908,3.182499885559082,3.174499988555908,3.182499885559082,709,, 2018-01-30 00:00:00-05:00,3.1600000858306885,3.186500072479248,3.1500000953674316,3.177000045776367,665,, 2018-01-31 00:00:00-05:00,3.2105000019073486,3.2105000019073486,3.184000015258789,3.184000015258789,803,, 2018-02-01 00:00:00-05:00,3.180000066757202,3.2074999809265137,3.177500009536743,3.197000026702881,893,, 2018-02-02 00:00:00-05:00,3.191999912261963,3.2054998874664307,3.1630001068115234,3.176500082015991,413,, 2018-02-05 00:00:00-05:00,3.2165000438690186,3.240000009536743,3.178999900817871,3.2105000019073486,450,, 2018-02-06 00:00:00-05:00,3.180999994277954,3.200500011444092,3.1510000228881836,3.177500009536743,492,, 2018-02-07 00:00:00-05:00,3.130500078201294,3.130500078201294,3.0764999389648438,3.0764999389648438,328,, 2018-02-08 00:00:00-05:00,3.078000068664551,3.0889999866485596,3.055999994277954,3.072000026702881,410,, 2018-02-09 00:00:00-05:00,3.066499948501587,3.068000078201294,3.0209999084472656,3.0244998931884766,469,, 2018-02-12 00:00:00-05:00,3.0450000762939453,3.077500104904175,3.0450000762939453,3.077500104904175,612,, 2018-02-13 00:00:00-05:00,3.0785000324249268,3.1545000076293945,3.0785000324249268,3.1545000076293945,353,, 2018-02-14 00:00:00-05:00,3.2274999618530273,3.2284998893737793,3.2274999618530273,3.2284998893737793,412,, 2018-02-15 00:00:00-05:00,3.2195000648498535,3.239500045776367,3.2149999141693115,3.239000082015991,409,, 2018-02-16 00:00:00-05:00,3.249500036239624,3.249500036239624,3.2339999675750732,3.243000030517578,404,, 2018-02-20 00:00:00-05:00,3.2239999771118164,3.2335000038146973,3.180999994277954,3.186000108718872,265,, 2018-02-21 00:00:00-05:00,3.179500102996826,3.2114999294281006,3.179500102996826,3.2114999294281006,300,, 2018-02-22 00:00:00-05:00,3.178499937057495,3.237499952316284,3.178499937057495,3.237499952316284,342,, 2018-02-23 00:00:00-05:00,3.1989998817443848,3.2084999084472656,3.198499917984009,3.2084999084472656,290,, 2018-02-26 00:00:00-05:00,3.2035000324249268,3.2044999599456787,3.195499897003174,3.196000099182129,52000,, 2018-02-27 00:00:00-05:00,3.1989998817443848,3.2095000743865967,3.133500099182129,3.1575000286102295,16684,, 2018-02-28 00:00:00-05:00,3.1549999713897705,3.1565001010894775,3.1019999980926514,3.1075000762939453,3318,, 2018-03-01 00:00:00-05:00,3.1045000553131104,3.121500015258789,3.0804998874664307,3.0994999408721924,1730,, 2018-03-02 00:00:00-05:00,3.1045000553131104,3.118499994277954,3.0875000953674316,3.1010000705718994,1058,, 2018-03-05 00:00:00-05:00,3.114500045776367,3.114500045776367,3.073499917984009,3.1054999828338623,1006,, 2018-03-06 00:00:00-05:00,3.1045000553131104,3.1549999713897705,3.1045000553131104,3.13700008392334,537,, 2018-03-07 00:00:00-05:00,3.122499942779541,3.122499942779541,3.0964999198913574,3.114000082015991,744,, 2018-03-08 00:00:00-05:00,3.0980000495910645,3.0980000495910645,3.051500082015991,3.058500051498413,647,, 2018-03-09 00:00:00-05:00,3.058000087738037,3.125499963760376,3.0409998893737793,3.115999937057495,750,, 2018-03-12 00:00:00-04:00,3.123500108718872,3.125,3.0920000076293945,3.1040000915527344,634,, 2018-03-13 00:00:00-04:00,3.1005001068115234,3.121500015258789,3.0929999351501465,3.11899995803833,1024,, 2018-03-14 00:00:00-04:00,3.123500108718872,3.1705000400543213,3.122999906539917,3.140000104904175,446,, 2018-03-15 00:00:00-04:00,3.131500005722046,3.1445000171661377,3.0920000076293945,3.1110000610351562,493,, 2018-03-16 00:00:00-04:00,3.122999906539917,3.125999927520752,3.0759999752044678,3.0929999351501465,484,, 2018-03-19 00:00:00-04:00,3.0899999141693115,3.0899999141693115,3.055500030517578,3.069499969482422,475,, 2018-03-20 00:00:00-04:00,3.061500072479248,3.068000078201294,3.0225000381469727,3.0255000591278076,718,, 2018-03-21 00:00:00-04:00,3.0325000286102295,3.06850004196167,3.009999990463257,3.0485000610351562,989,, 2018-03-22 00:00:00-04:00,3.0485000610351562,3.0485000610351562,2.995500087738037,3.01200008392334,372,, 2018-03-23 00:00:00-04:00,3.0,3.006500005722046,2.9735000133514404,2.984499931335449,348,, 2018-03-26 00:00:00-04:00,2.950000047683716,2.9804999828338623,2.946000099182129,2.9605000019073486,354,, 2018-03-27 00:00:00-04:00,2.9760000705718994,2.991499900817871,2.9760000705718994,2.991499900817871,482,, 2018-03-28 00:00:00-04:00,2.9655001163482666,2.997999906539917,2.9644999504089355,2.99399995803833,2128,, 2018-03-29 00:00:00-04:00,2.990000009536743,3.0360000133514404,2.990000009536743,3.0190000534057617,803,, 2018-04-02 00:00:00-04:00,3.0450000762939453,3.061000108718872,3.0325000286102295,3.0404999256134033,427,, 2018-04-03 00:00:00-04:00,3.049499988555908,3.061500072479248,3.0404999256134033,3.058000087738037,590,, 2018-04-04 00:00:00-04:00,3.057499885559082,3.057499885559082,2.9719998836517334,3.006999969482422,955,, 2018-04-05 00:00:00-04:00,3.0510001182556152,3.071000099182129,3.0439999103546143,3.069499969482422,236,, 2018-04-06 00:00:00-04:00,3.0510001182556152,3.054500102996826,3.0350000858306885,3.053999900817871,493,, 2018-04-09 00:00:00-04:00,3.061000108718872,3.072000026702881,3.060499906539917,3.071500062942505,318,, 2018-04-10 00:00:00-04:00,3.0880000591278076,3.134500026702881,3.0880000591278076,3.13100004196167,414,, 2018-04-11 00:00:00-04:00,3.117500066757202,3.117500066757202,3.1045000553131104,3.111999988555908,422,, 2018-04-12 00:00:00-04:00,3.0480000972747803,3.059999942779541,3.0450000762939453,3.059999942779541,456,, 2018-04-13 00:00:00-04:00,3.064500093460083,3.067500114440918,3.059999942779541,3.067500114440918,375,, 2018-04-16 00:00:00-04:00,3.06850004196167,3.1045000553131104,3.06850004196167,3.0915000438690186,375,, 2018-04-17 00:00:00-04:00,3.06850004196167,3.075000047683716,3.06850004196167,3.075000047683716,240,, 2018-04-18 00:00:00-04:00,3.1605000495910645,3.1640000343322754,3.1475000381469727,3.1535000801086426,446,, 2018-04-19 00:00:00-04:00,3.119999885559082,3.128000020980835,3.119999885559082,3.128000020980835,346,, 2018-04-20 00:00:00-04:00,3.1059999465942383,3.140000104904175,3.1059999465942383,3.131500005722046,278,, 2018-04-23 00:00:00-04:00,3.0850000381469727,3.1080000400543213,3.0850000381469727,3.1080000400543213,317,, 2018-04-24 00:00:00-04:00,3.1470000743865967,3.1470000743865967,3.132499933242798,3.1384999752044678,293,, 2018-04-25 00:00:00-04:00,3.130000114440918,3.131999969482422,3.127500057220459,3.131999969482422,427,, 2018-04-26 00:00:00-04:00,3.125499963760376,3.125499963760376,3.11299991607666,3.11299991607666,60770,, 2018-04-27 00:00:00-04:00,3.115999937057495,3.119999885559082,3.0290000438690186,3.0460000038146973,12508,, 2018-04-30 00:00:00-04:00,3.051500082015991,3.065500020980835,3.0329999923706055,3.052500009536743,2710,, 2018-05-01 00:00:00-04:00,3.0485000610351562,3.052999973297119,2.998500108718872,3.015000104904175,1485,, 2018-05-02 00:00:00-04:00,3.0325000286102295,3.058500051498413,3.0280001163482666,3.047499895095825,1039,, 2018-05-03 00:00:00-04:00,3.0445001125335693,3.0940001010894775,3.0409998893737793,3.059000015258789,526,, 2018-05-04 00:00:00-04:00,3.062999963760376,3.0804998874664307,3.0460000038146973,3.065500020980835,689,, 2018-05-07 00:00:00-04:00,3.055000066757202,3.0829999446868896,3.0450000762939453,3.059499979019165,583,, 2018-05-08 00:00:00-04:00,3.058000087738037,3.069499969482422,2.997999906539917,3.0404999256134033,785,, 2018-05-09 00:00:00-04:00,3.0329999923706055,3.0445001125335693,3.0329999923706055,3.0394999980926514,510,, 2018-05-10 00:00:00-04:00,3.0429999828338623,3.0940001010894775,3.0429999828338623,3.0924999713897705,761,, 2018-05-11 00:00:00-04:00,3.0915000438690186,3.1045000553131104,3.0915000438690186,3.0950000286102295,486,, 2018-05-14 00:00:00-04:00,3.075000047683716,3.0859999656677246,3.070499897003174,3.0785000324249268,702,, 2018-05-15 00:00:00-04:00,3.078000068664551,3.078000068664551,3.0220000743865967,3.0425000190734863,997,, 2018-05-16 00:00:00-04:00,3.0350000858306885,3.060499906539917,3.0350000858306885,3.058500051498413,687,, 2018-05-17 00:00:00-04:00,3.070499897003174,3.0769999027252197,3.061000108718872,3.0769999027252197,713,, 2018-05-18 00:00:00-04:00,3.049999952316284,3.069000005722046,3.0450000762939453,3.0510001182556152,392,, 2018-05-21 00:00:00-04:00,3.060499906539917,3.0899999141693115,3.060499906539917,3.0855000019073486,485,, 2018-05-22 00:00:00-04:00,3.0999999046325684,3.132999897003174,3.0999999046325684,3.11899995803833,513,, 2018-05-23 00:00:00-04:00,3.0899999141693115,3.0899999141693115,3.0364999771118164,3.060499906539917,751,, 2018-05-24 00:00:00-04:00,3.057499885559082,3.0899999141693115,3.057499885559082,3.0855000019073486,1018,, 2018-05-25 00:00:00-04:00,3.0945000648498535,3.0945000648498535,3.065000057220459,3.066999912261963,398,, 2018-05-29 00:00:00-04:00,3.07450008392334,3.0799999237060547,3.052000045776367,3.052000045776367,1401,, 2018-05-30 00:00:00-04:00,3.0439999103546143,3.062000036239624,3.0,3.059499979019165,1695,, 2018-05-31 00:00:00-04:00,3.063499927520752,3.065999984741211,3.046999931335449,3.058000087738037,836,, 2018-06-01 00:00:00-04:00,3.05649995803833,3.0915000438690186,3.0490000247955322,3.0915000438690186,921,, 2018-06-04 00:00:00-04:00,3.1019999980926514,3.130000114440918,3.0964999198913574,3.126499891281128,360,, 2018-06-05 00:00:00-04:00,3.137500047683716,3.2039999961853027,3.137500047683716,3.190999984741211,415,, 2018-06-06 00:00:00-04:00,3.198499917984009,3.258500099182129,3.198499917984009,3.254499912261963,578,, 2018-06-07 00:00:00-04:00,3.2674999237060547,3.296999931335449,3.251499891281128,3.2679998874664307,380,, 2018-06-08 00:00:00-04:00,3.246000051498413,3.2934999465942383,3.246000051498413,3.2929999828338623,415,, 2018-06-11 00:00:00-04:00,3.2815001010894775,3.2815001010894775,3.244499921798706,3.250499963760376,643,, 2018-06-12 00:00:00-04:00,3.240000009536743,3.242500066757202,3.240000009536743,3.242500066757202,368,, 2018-06-13 00:00:00-04:00,3.250999927520752,3.250999927520752,3.245500087738037,3.247999906539917,549,, 2018-06-14 00:00:00-04:00,3.2244999408721924,3.2249999046325684,3.2105000019073486,3.2165000438690186,404,, 2018-06-15 00:00:00-04:00,3.2244999408721924,3.2249999046325684,3.130000114440918,3.1410000324249268,489,, 2018-06-18 00:00:00-04:00,3.135999917984009,3.135999917984009,3.0924999713897705,3.1034998893737793,351,, 2018-06-19 00:00:00-04:00,3.0434999465942383,3.061000108718872,3.0434999465942383,3.0464999675750732,506,, 2018-06-20 00:00:00-04:00,3.0439999103546143,3.05049991607666,3.0439999103546143,3.0464999675750732,382,, 2018-06-21 00:00:00-04:00,3.0434999465942383,3.0434999465942383,3.0250000953674316,3.0250000953674316,300,, 2018-06-22 00:00:00-04:00,3.0295000076293945,3.0325000286102295,3.0295000076293945,3.0325000286102295,458,, 2018-06-25 00:00:00-04:00,3.0185000896453857,3.0185000896453857,2.991499900817871,2.992000102996826,560,, 2018-06-26 00:00:00-04:00,2.990499973297119,3.0,2.990499973297119,2.996999979019165,451,, 2018-06-27 00:00:00-04:00,2.9644999504089355,2.995500087738037,2.9644999504089355,2.989500045776367,55768,, 2018-06-28 00:00:00-04:00,2.9774999618530273,2.9809999465942383,2.930000066757202,2.9535000324249268,10593,, 2018-06-29 00:00:00-04:00,2.9509999752044678,2.9804999828338623,2.942500114440918,2.9509999752044678,4933,, 2018-07-02 00:00:00-04:00,2.9539999961853027,2.9560000896453857,2.9084999561309814,2.93149995803833,1741,, 2018-07-03 00:00:00-04:00,2.930500030517578,2.941999912261963,2.8970000743865967,2.9059998989105225,1330,, 2018-07-05 00:00:00-04:00,2.8585000038146973,2.859499931335449,2.811000108718872,2.813999891281128,1052,, 2018-07-06 00:00:00-04:00,2.818000078201294,2.819499969482422,2.7855000495910645,2.812999963760376,552,, 2018-07-09 00:00:00-04:00,2.8494999408721924,2.8589999675750732,2.8340001106262207,2.8389999866485596,875,, 2018-07-10 00:00:00-04:00,2.811000108718872,2.8299999237060547,2.809999942779541,2.8285000324249268,499,, 2018-07-11 00:00:00-04:00,2.818000078201294,2.818000078201294,2.7144999504089355,2.7335000038146973,535,, 2018-07-12 00:00:00-04:00,2.7279999256134033,2.7799999713897705,2.7219998836517334,2.7679998874664307,551,, 2018-07-13 00:00:00-04:00,2.7750000953674316,2.7764999866485596,2.753000020980835,2.7699999809265137,681,, 2018-07-16 00:00:00-04:00,2.7734999656677246,2.7790000438690186,2.740000009536743,2.756999969482422,1040,, 2018-07-17 00:00:00-04:00,2.759999990463257,2.7734999656677246,2.7365000247955322,2.739500045776367,651,, 2018-07-18 00:00:00-04:00,2.746999979019165,2.756500005722046,2.7100000381469727,2.752000093460083,663,, 2018-07-19 00:00:00-04:00,2.755500078201294,2.755500078201294,2.6695001125335693,2.686000108718872,885,, 2018-07-20 00:00:00-04:00,2.679500102996826,2.749500036239624,2.679500102996826,2.746000051498413,595,, 2018-07-23 00:00:00-04:00,2.748500108718872,2.749000072479248,2.7300000190734863,2.736999988555908,779,, 2018-07-24 00:00:00-04:00,2.7365000247955322,2.799999952316284,2.7365000247955322,2.799999952316284,371,, 2018-07-25 00:00:00-04:00,2.7929999828338623,2.8434998989105225,2.7929999828338623,2.805999994277954,684,, 2018-07-26 00:00:00-04:00,2.8420000076293945,2.8420000076293945,2.7890000343322754,2.803999900817871,626,, 2018-07-27 00:00:00-04:00,2.7874999046325684,2.7874999046325684,2.7874999046325684,2.7874999046325684,2207,, 2018-07-30 00:00:00-04:00,2.7929999828338623,2.7955000400543213,2.75,2.7790000438690186,1098,, 2018-07-31 00:00:00-04:00,2.7820000648498535,2.822499990463257,2.7690000534057617,2.819000005722046,762,, 2018-08-01 00:00:00-04:00,2.815000057220459,2.815000057220459,2.7200000286102295,2.734999895095825,801,, 2018-08-02 00:00:00-04:00,2.7300000190734863,2.734999895095825,2.7079999446868896,2.7269999980926514,616,, 2018-08-03 00:00:00-04:00,2.700000047683716,2.753499984741211,2.700000047683716,2.753499984741211,386,, 2018-08-06 00:00:00-04:00,2.740000009536743,2.740000009536743,2.700500011444092,2.7209999561309814,618,, 2018-08-07 00:00:00-04:00,2.740999937057495,2.740999937057495,2.740999937057495,2.740999937057495,526,, 2018-08-08 00:00:00-04:00,2.740000009536743,2.742000102996826,2.739000082015991,2.740499973297119,437,, 2018-08-09 00:00:00-04:00,2.7980000972747803,2.7980000972747803,2.753999948501587,2.755500078201294,445,, 2018-08-10 00:00:00-04:00,2.746500015258789,2.752500057220459,2.7314999103546143,2.7325000762939453,263,, 2018-08-13 00:00:00-04:00,2.7130000591278076,2.7335000038146973,2.7130000591278076,2.7219998836517334,337,, 2018-08-14 00:00:00-04:00,2.680999994277954,2.680999994277954,2.674499988555908,2.67549991607666,827,, 2018-08-15 00:00:00-04:00,2.6700000762939453,2.6700000762939453,2.556999921798706,2.556999921798706,936,, 2018-08-16 00:00:00-04:00,2.5815000534057617,2.624000072479248,2.5815000534057617,2.6135001182556152,290,, 2018-08-17 00:00:00-04:00,2.624500036239624,2.631500005722046,2.622999906539917,2.624500036239624,423,, 2018-08-20 00:00:00-04:00,2.6579999923706055,2.6635000705718994,2.6519999504089355,2.6635000705718994,688,, 2018-08-21 00:00:00-04:00,2.672499895095825,2.690999984741211,2.672499895095825,2.689500093460083,649,, 2018-08-22 00:00:00-04:00,2.67549991607666,2.677000045776367,2.6644999980926514,2.6684999465942383,572,, 2018-08-23 00:00:00-04:00,2.6414999961853027,2.6554999351501465,2.6410000324249268,2.6524999141693115,797,, 2018-08-24 00:00:00-04:00,2.6484999656677246,2.7084999084472656,2.6484999656677246,2.6989998817443848,260,, 2018-08-27 00:00:00-04:00,2.7049999237060547,2.7049999237060547,2.7049999237060547,2.7049999237060547,596,, 2018-08-28 00:00:00-04:00,2.740000009536743,2.742500066757202,2.7214999198913574,2.7339999675750732,420,, 2018-08-29 00:00:00-04:00,2.7119998931884766,2.7130000591278076,2.7035000324249268,2.7090001106262207,49669,, 2018-08-30 00:00:00-04:00,2.7079999446868896,2.7125000953674316,2.6549999713897705,2.690500020980835,20088,, 2018-08-31 00:00:00-04:00,2.67549991607666,2.687000036239624,2.6419999599456787,2.6489999294281006,3247,, 2018-09-04 00:00:00-04:00,2.635499954223633,2.6424999237060547,2.564500093460083,2.5834999084472656,1369,, 2018-09-05 00:00:00-04:00,2.5845000743865967,2.6019999980926514,2.5815000534057617,2.5924999713897705,789,, 2018-09-06 00:00:00-04:00,2.6080000400543213,2.6470000743865967,2.6080000400543213,2.618499994277954,840,, 2018-09-07 00:00:00-04:00,2.6019999980926514,2.63100004196167,2.5810000896453857,2.6034998893737793,910,, 2018-09-10 00:00:00-04:00,2.5980000495910645,2.615499973297119,2.5859999656677246,2.6105000972747803,943,, 2018-09-11 00:00:00-04:00,2.6075000762939453,2.634999990463257,2.565999984741211,2.6040000915527344,942,, 2018-09-12 00:00:00-04:00,2.5994999408721924,2.6670000553131104,2.5994999408721924,2.6584999561309814,614,, 2018-09-13 00:00:00-04:00,2.6624999046325684,2.696000099182129,2.6554999351501465,2.6644999980926514,848,, 2018-09-14 00:00:00-04:00,2.6659998893737793,2.6659998893737793,2.5950000286102295,2.627500057220459,793,, 2018-09-17 00:00:00-04:00,2.5980000495910645,2.635999917984009,2.5980000495910645,2.633500099182129,607,, 2018-09-18 00:00:00-04:00,2.63100004196167,2.7200000286102295,2.5950000286102295,2.7119998931884766,765,, 2018-09-19 00:00:00-04:00,2.7225000858306885,2.7230000495910645,2.7065000534057617,2.7100000381469727,420,, 2018-09-20 00:00:00-04:00,2.7084999084472656,2.75,2.7014999389648438,2.7209999561309814,545,, 2018-09-21 00:00:00-04:00,2.759999990463257,2.8380000591278076,2.75,2.8364999294281006,659,, 2018-09-24 00:00:00-04:00,2.8350000381469727,2.8459999561309814,2.806999921798706,2.815999984741211,526,, 2018-09-25 00:00:00-04:00,2.7720000743865967,2.823499917984009,2.7720000743865967,2.803499937057495,1014,, 2018-09-26 00:00:00-04:00,2.804500102996826,2.806999921798706,2.802500009536743,2.806999921798706,2012,, 2018-09-27 00:00:00-04:00,2.7985000610351562,2.80049991607666,2.751499891281128,2.7644999027252197,1923,, 2018-09-28 00:00:00-04:00,2.7695000171661377,2.7904999256134033,2.753000020980835,2.7869999408721924,668,, 2018-10-01 00:00:00-04:00,2.7829999923706055,2.7855000495910645,2.746000051498413,2.7739999294281006,904,, 2018-10-02 00:00:00-04:00,2.7725000381469727,2.8399999141693115,2.752500057220459,2.7950000762939453,627,, 2018-10-03 00:00:00-04:00,2.7964999675750732,2.822499990463257,2.7880001068115234,2.822499990463257,291,, 2018-10-04 00:00:00-04:00,2.8355000019073486,2.8399999141693115,2.765000104904175,2.765000104904175,532,, 2018-10-05 00:00:00-04:00,2.7715001106262207,2.7715001106262207,2.745500087738037,2.750999927520752,407,, 2018-10-08 00:00:00-04:00,2.7360000610351562,2.755000114440918,2.7320001125335693,2.755000114440918,514,, 2018-10-09 00:00:00-04:00,2.7715001106262207,2.803499937057495,2.742000102996826,2.7950000762939453,498,, 2018-10-10 00:00:00-04:00,2.7985000610351562,2.7985000610351562,2.734999895095825,2.7690000534057617,498,, 2018-10-11 00:00:00-04:00,2.734999895095825,2.796999931335449,2.7149999141693115,2.796999931335449,290,, 2018-10-12 00:00:00-04:00,2.809000015258789,2.811000108718872,2.7929999828338623,2.7929999828338623,193,, 2018-10-15 00:00:00-04:00,2.8010001182556152,2.8304998874664307,2.7804999351501465,2.7804999351501465,226,, 2018-10-16 00:00:00-04:00,2.7730000019073486,2.7804999351501465,2.7690000534057617,2.7704999446868896,221,, 2018-10-17 00:00:00-04:00,2.7730000019073486,2.7734999656677246,2.756999969482422,2.7669999599456787,468,, 2018-10-18 00:00:00-04:00,2.765500068664551,2.765500068664551,2.737499952316284,2.737499952316284,270,, 2018-10-19 00:00:00-04:00,2.739000082015991,2.7709999084472656,2.739000082015991,2.7679998874664307,519,, 2018-10-22 00:00:00-04:00,2.7699999809265137,2.812000036239624,2.7699999809265137,2.7739999294281006,700,, 2018-10-23 00:00:00-04:00,2.7690000534057617,2.7690000534057617,2.7339999675750732,2.746999979019165,351,, 2018-10-24 00:00:00-04:00,2.749500036239624,2.755500078201294,2.746500015258789,2.746500015258789,254,, 2018-10-25 00:00:00-04:00,2.7200000286102295,2.7639999389648438,2.7200000286102295,2.748500108718872,681,, 2018-10-26 00:00:00-04:00,2.7284998893737793,2.749000072479248,2.7235000133514404,2.74399995803833,388,, 2018-10-29 00:00:00-04:00,2.762500047683716,2.7664999961853027,2.7385001182556152,2.7385001182556152,971,, 2018-10-30 00:00:00-04:00,2.7114999294281006,2.7244999408721924,2.6630001068115234,2.6630001068115234,890,, 2018-10-31 00:00:00-04:00,2.6649999618530273,2.683500051498413,2.6530001163482666,2.6635000705718994,771,, 2018-11-01 00:00:00-04:00,2.67549991607666,2.7260000705718994,2.6710000038146973,2.7214999198913574,1105,, 2018-11-02 00:00:00-04:00,2.7200000286102295,2.802999973297119,2.7200000286102295,2.802999973297119,787,, 2018-11-05 00:00:00-05:00,2.7860000133514404,2.7860000133514404,2.752500057220459,2.755500078201294,499,, 2018-11-06 00:00:00-05:00,2.750499963760376,2.760499954223633,2.7300000190734863,2.7304999828338623,425,, 2018-11-07 00:00:00-05:00,2.746000051498413,2.752500057220459,2.740000009536743,2.752500057220459,671,, 2018-11-08 00:00:00-05:00,2.7335000038146973,2.736999988555908,2.7060000896453857,2.736999988555908,425,, 2018-11-09 00:00:00-05:00,2.7300000190734863,2.7300000190734863,2.680500030517578,2.686500072479248,325,, 2018-11-12 00:00:00-05:00,2.677999973297119,2.677999973297119,2.677999973297119,2.677999973297119,302,, 2018-11-13 00:00:00-05:00,2.7200000286102295,2.7200000286102295,2.680000066757202,2.687000036239624,701,, 2018-11-14 00:00:00-05:00,2.7095000743865967,2.7095000743865967,2.7095000743865967,2.7095000743865967,361,, 2018-11-15 00:00:00-05:00,2.744999885559082,2.750999927520752,2.744999885559082,2.749000072479248,277,, 2018-11-16 00:00:00-05:00,2.803999900817871,2.803999900817871,2.7929999828338623,2.803999900817871,300,, 2018-11-19 00:00:00-05:00,2.7799999713897705,2.804500102996826,2.765500068664551,2.804500102996826,681,, 2018-11-20 00:00:00-05:00,2.7904999256134033,2.81850004196167,2.7664999961853027,2.7664999961853027,434,, 2018-11-21 00:00:00-05:00,2.756500005722046,2.7945001125335693,2.756500005722046,2.7945001125335693,281,, 2018-11-23 00:00:00-05:00,2.7704999446868896,2.7704999446868896,2.7704999446868896,2.7704999446868896,300,, 2018-11-26 00:00:00-05:00,2.763000011444092,2.763000011444092,2.750999927520752,2.758500099182129,244,, 2018-11-27 00:00:00-05:00,2.7255001068115234,2.7330000400543213,2.7105000019073486,2.7105000019073486,267,, 2018-11-28 00:00:00-05:00,2.7365000247955322,2.7960000038146973,2.7360000610351562,2.7960000038146973,45923,, 2018-11-29 00:00:00-05:00,2.7904999256134033,2.7964999675750732,2.7685000896453857,2.7780001163482666,10656,, 2018-11-30 00:00:00-05:00,2.7780001163482666,2.7904999256134033,2.756999969482422,2.7774999141693115,1793,, 2018-12-03 00:00:00-05:00,2.799999952316284,2.8469998836517334,2.7790000438690186,2.799499988555908,1624,, 2018-12-04 00:00:00-05:00,2.7945001125335693,2.810499906539917,2.740000009536743,2.748500108718872,1083,, 2018-12-06 00:00:00-05:00,2.759000062942505,2.759000062942505,2.7049999237060547,2.740499973297119,1124,, 2018-12-07 00:00:00-05:00,2.760999917984009,2.76200008392334,2.745500087738037,2.757499933242798,773,, 2018-12-10 00:00:00-05:00,2.7365000247955322,2.746000051498413,2.7155001163482666,2.7184998989105225,529,, 2018-12-11 00:00:00-05:00,2.7260000705718994,2.7715001106262207,2.7260000705718994,2.7660000324249268,576,, 2018-12-12 00:00:00-05:00,2.7614998817443848,2.7685000896453857,2.753499984741211,2.7685000896453857,739,, 2018-12-13 00:00:00-05:00,2.7880001068115234,2.7880001068115234,2.7614998817443848,2.762500047683716,418,, 2018-12-14 00:00:00-05:00,2.759999990463257,2.760499954223633,2.7284998893737793,2.760499954223633,813,, 2018-12-17 00:00:00-05:00,2.753000020980835,2.753000020980835,2.7184998989105225,2.753000020980835,727,, 2018-12-18 00:00:00-05:00,2.740000009536743,2.740000009536743,2.6600000858306885,2.6710000038146973,1007,, 2018-12-19 00:00:00-05:00,2.686000108718872,2.7214999198913574,2.679500102996826,2.7214999198913574,466,, 2018-12-20 00:00:00-05:00,2.6689999103546143,2.7079999446868896,2.6689999103546143,2.7019999027252197,402,, 2018-12-21 00:00:00-05:00,2.690500020980835,2.696000099182129,2.6675000190734863,2.678499937057495,534,, 2018-12-24 00:00:00-05:00,2.674999952316284,2.674999952316284,2.6684999465942383,2.6684999465942383,374,, 2018-12-26 00:00:00-05:00,2.6700000762939453,2.7084999084472656,2.6500000953674316,2.7084999084472656,346,, 2018-12-27 00:00:00-05:00,2.685499906539917,2.686000108718872,2.6675000190734863,2.6675000190734863,599,, 2018-12-28 00:00:00-05:00,2.683000087738037,2.7139999866485596,2.6735000610351562,2.678999900817871,2189,, 2018-12-31 00:00:00-05:00,2.6730000972747803,2.6730000972747803,2.627500057220459,2.628000020980835,1533,, 2019-01-02 00:00:00-05:00,2.6659998893737793,2.6659998893737793,2.5994999408721924,2.625,725,, 2019-01-03 00:00:00-05:00,2.5899999141693115,2.6010000705718994,2.549499988555908,2.570499897003174,411,, 2019-01-04 00:00:00-05:00,2.6105000972747803,2.6514999866485596,2.6105000972747803,2.6514999866485596,257,, 2019-01-07 00:00:00-05:00,2.6445000171661377,2.6459999084472656,2.6410000324249268,2.6410000324249268,363,, 2019-01-08 00:00:00-05:00,2.6484999656677246,2.6605000495910645,2.637500047683716,2.6605000495910645,398,, 2019-01-09 00:00:00-05:00,2.6565001010894775,2.678499937057495,2.6565001010894775,2.6619999408721924,330,, 2019-01-10 00:00:00-05:00,2.6545000076293945,2.6545000076293945,2.638000011444092,2.6435000896453857,320,, 2019-01-11 00:00:00-05:00,2.6519999504089355,2.6695001125335693,2.6440000534057617,2.6695001125335693,290,, 2019-01-14 00:00:00-05:00,2.638000011444092,2.6454999446868896,2.635499954223633,2.6454999446868896,381,, 2019-01-15 00:00:00-05:00,2.6600000858306885,2.6700000762939453,2.6489999294281006,2.6505000591278076,370,, 2019-01-16 00:00:00-05:00,2.67549991607666,2.69350004196167,2.67549991607666,2.69350004196167,324,, 2019-01-17 00:00:00-05:00,2.68149995803833,2.7125000953674316,2.677999973297119,2.700000047683716,380,, 2019-01-18 00:00:00-05:00,2.7039999961853027,2.740999937057495,2.7039999961853027,2.740999937057495,289,, 2019-01-22 00:00:00-05:00,2.7125000953674316,2.7125000953674316,2.686500072479248,2.688999891281128,360,, 2019-01-23 00:00:00-05:00,2.691499948501587,2.694000005722046,2.691499948501587,2.694000005722046,393,, 2019-01-24 00:00:00-05:00,2.682499885559082,2.682499885559082,2.6735000610351562,2.6735000610351562,382,, 2019-01-25 00:00:00-05:00,2.6714999675750732,2.73799991607666,2.6714999675750732,2.73799991607666,372,, 2019-01-28 00:00:00-05:00,2.7119998931884766,2.7119998931884766,2.6875,2.6875,484,, 2019-01-29 00:00:00-05:00,2.7320001125335693,2.7320001125335693,2.7320001125335693,2.7320001125335693,299,, 2019-01-30 00:00:00-05:00,2.742500066757202,2.7869999408721924,2.742500066757202,2.7730000019073486,992,, 2019-01-31 00:00:00-05:00,2.7795000076293945,2.7980000972747803,2.7795000076293945,2.7890000343322754,613,, 2019-02-01 00:00:00-05:00,2.765000104904175,2.7815001010894775,2.756999969482422,2.7750000953674316,978,, 2019-02-04 00:00:00-05:00,2.765500068664551,2.80049991607666,2.760499954223633,2.7950000762939453,710,, 2019-02-05 00:00:00-05:00,2.804500102996826,2.822499990463257,2.802999973297119,2.816999912261963,684,, 2019-02-06 00:00:00-05:00,2.8454999923706055,2.8454999923706055,2.82450008392334,2.8355000019073486,757,, 2019-02-07 00:00:00-05:00,2.8304998874664307,2.8369998931884766,2.825000047683716,2.8285000324249268,779,, 2019-02-08 00:00:00-05:00,2.8285000324249268,2.8324999809265137,2.805000066757202,2.809999942779541,764,, 2019-02-11 00:00:00-05:00,2.7950000762939453,2.796999931335449,2.7850000858306885,2.7915000915527344,404,, 2019-02-12 00:00:00-05:00,2.7864999771118164,2.7864999771118164,2.759500026702881,2.7744998931884766,657,, 2019-02-13 00:00:00-05:00,2.7734999656677246,2.7780001163482666,2.7695000171661377,2.7739999294281006,420,, 2019-02-14 00:00:00-05:00,2.7734999656677246,2.7760000228881836,2.7660000324249268,2.7760000228881836,371,, 2019-02-15 00:00:00-05:00,2.802000045776367,2.819999933242798,2.7890000343322754,2.802500009536743,424,, 2019-02-19 00:00:00-05:00,2.8424999713897705,2.881500005722046,2.8394999504089355,2.881500005722046,347,, 2019-02-20 00:00:00-05:00,2.9040000438690186,2.930000066757202,2.9040000438690186,2.930000066757202,370,, 2019-02-21 00:00:00-05:00,2.9140000343322754,2.9140000343322754,2.9024999141693115,2.9024999141693115,603,, 2019-02-22 00:00:00-05:00,2.934999942779541,2.9609999656677246,2.934999942779541,2.9609999656677246,311,, 2019-02-25 00:00:00-05:00,2.9605000019073486,2.9605000019073486,2.9489998817443848,2.950000047683716,173,, 2019-02-26 00:00:00-05:00,2.9539999961853027,2.9539999961853027,2.944000005722046,2.944000005722046,54177,, 2019-02-27 00:00:00-05:00,2.944000005722046,2.9714999198913574,2.927999973297119,2.9590001106262207,12839,, 2019-02-28 00:00:00-05:00,2.9679999351501465,2.9679999351501465,2.942500114440918,2.950000047683716,2510,, 2019-03-01 00:00:00-05:00,2.946500062942505,2.9779999256134033,2.92549991607666,2.933500051498413,1431,, 2019-03-04 00:00:00-05:00,2.933500051498413,2.947000026702881,2.9000000953674316,2.9110000133514404,832,, 2019-03-05 00:00:00-05:00,2.9195001125335693,2.950500011444092,2.9195001125335693,2.936000108718872,970,, 2019-03-06 00:00:00-05:00,2.937999963760376,2.94350004196167,2.9179999828338623,2.9184999465942383,990,, 2019-03-07 00:00:00-05:00,2.924999952316284,2.924999952316284,2.8965001106262207,2.9114999771118164,692,, 2019-03-08 00:00:00-05:00,2.8959999084472656,2.9024999141693115,2.877000093460083,2.8940000534057617,875,, 2019-03-11 00:00:00-04:00,2.8940000534057617,2.9054999351501465,2.8940000534057617,2.9000000953674316,341,, 2019-03-12 00:00:00-04:00,2.9119999408721924,2.9509999752044678,2.9110000133514404,2.927500009536743,610,, 2019-03-13 00:00:00-04:00,2.922499895095825,2.934000015258789,2.922499895095825,2.933500051498413,570,, 2019-03-14 00:00:00-04:00,2.929500102996826,2.929500102996826,2.880000114440918,2.8884999752044678,698,, 2019-03-15 00:00:00-04:00,2.885499954223633,2.9144999980926514,2.885499954223633,2.9035000801086426,407,, 2019-03-18 00:00:00-04:00,2.9189999103546143,2.92549991607666,2.9024999141693115,2.9035000801086426,319,, 2019-03-19 00:00:00-04:00,2.9089999198913574,2.934499979019165,2.9089999198913574,2.9195001125335693,494,, 2019-03-20 00:00:00-04:00,2.9144999980926514,2.934000015258789,2.9049999713897705,2.9154999256134033,475,, 2019-03-21 00:00:00-04:00,2.947499990463257,2.947499990463257,2.890000104904175,2.9000000953674316,351,, 2019-03-22 00:00:00-04:00,2.890000104904175,2.890000104904175,2.8350000381469727,2.8359999656677246,289,, 2019-03-25 00:00:00-04:00,2.8485000133514404,2.8499999046325684,2.8334999084472656,2.8494999408721924,492,, 2019-03-26 00:00:00-04:00,2.8575000762939453,2.859999895095825,2.8505001068115234,2.8505001068115234,634,, 2019-03-27 00:00:00-04:00,2.8575000762939453,2.8580000400543213,2.8575000762939453,2.8580000400543213,490,, 2019-03-28 00:00:00-04:00,2.871000051498413,2.877500057220459,2.866499900817871,2.868499994277954,631,, 2019-03-29 00:00:00-04:00,2.8984999656677246,2.936000108718872,2.8984999656677246,2.936000108718872,386,, 2019-04-01 00:00:00-04:00,2.940000057220459,2.950500011444092,2.9179999828338623,2.9205000400543213,507,, 2019-04-02 00:00:00-04:00,2.9260001182556152,2.9260001182556152,2.9000000953674316,2.9040000438690186,299,, 2019-04-03 00:00:00-04:00,2.927999973297119,2.946500062942505,2.9179999828338623,2.946500062942505,390,, 2019-04-04 00:00:00-04:00,2.930500030517578,2.930500030517578,2.9084999561309814,2.9084999561309814,214,, 2019-04-05 00:00:00-04:00,2.890000104904175,2.8924999237060547,2.8864998817443848,2.8924999237060547,322,, 2019-04-08 00:00:00-04:00,2.9124999046325684,2.931999921798706,2.9124999046325684,2.929500102996826,226,, 2019-04-09 00:00:00-04:00,2.9509999752044678,2.9539999961853027,2.930500030517578,2.93149995803833,221,, 2019-04-10 00:00:00-04:00,2.922499895095825,2.922499895095825,2.9184999465942383,2.922499895095825,241,, 2019-04-11 00:00:00-04:00,2.9105000495910645,2.9105000495910645,2.885999917984009,2.885999917984009,255,, 2019-04-12 00:00:00-04:00,2.947999954223633,2.9514999389648438,2.938999891281128,2.946000099182129,519,, 2019-04-15 00:00:00-04:00,2.9175000190734863,2.934000015258789,2.9170000553131104,2.934000015258789,201,, 2019-04-16 00:00:00-04:00,2.937000036239624,2.937000036239624,2.930500030517578,2.930500030517578,237,, 2019-04-17 00:00:00-04:00,2.989500045776367,2.989500045776367,2.9630000591278076,2.9755001068115234,406,, 2019-04-18 00:00:00-04:00,2.935499906539917,2.936000108718872,2.927500009536743,2.927500009536743,228,, 2019-04-22 00:00:00-04:00,2.9110000133514404,2.9110000133514404,2.9065001010894775,2.9065001010894775,139,, 2019-04-23 00:00:00-04:00,2.8949999809265137,2.9059998989105225,2.884999990463257,2.8984999656677246,287,, 2019-04-24 00:00:00-04:00,2.9059998989105225,2.921999931335449,2.9059998989105225,2.9175000190734863,271,, 2019-04-25 00:00:00-04:00,2.9214999675750732,2.9214999675750732,2.875,2.877500057220459,338,, 2019-04-26 00:00:00-04:00,2.9700000286102295,2.9700000286102295,2.9700000286102295,2.9700000286102295,48877,, 2019-04-29 00:00:00-04:00,2.8884999752044678,2.9010000228881836,2.865499973297119,2.8949999809265137,21435,, 2019-04-30 00:00:00-04:00,2.8894999027252197,2.9189999103546143,2.877000093460083,2.9014999866485596,2500,, 2019-05-01 00:00:00-04:00,2.9035000801086426,2.9059998989105225,2.7899999618530273,2.802999973297119,1777,, 2019-05-02 00:00:00-04:00,2.802500009536743,2.807499885559082,2.7780001163482666,2.7839999198913574,871,, 2019-05-03 00:00:00-04:00,2.7904999256134033,2.8355000019073486,2.7890000343322754,2.825000047683716,1071,, 2019-05-06 00:00:00-04:00,2.802000045776367,2.8545000553131104,2.754499912261963,2.8369998931884766,538,, 2019-05-07 00:00:00-04:00,2.8320000171661377,2.8415000438690186,2.7869999408721924,2.7939999103546143,983,, 2019-05-08 00:00:00-04:00,2.7990000247955322,2.815000057220459,2.7720000743865967,2.7855000495910645,734,, 2019-05-09 00:00:00-04:00,2.7755000591278076,2.7839999198913574,2.746000051498413,2.7834999561309814,580,, 2019-05-10 00:00:00-04:00,2.7909998893737793,2.7929999828338623,2.7704999446868896,2.7850000858306885,722,, 2019-05-13 00:00:00-04:00,2.7699999809265137,2.7709999084472656,2.7184998989105225,2.7295000553131104,592,, 2019-05-14 00:00:00-04:00,2.7295000553131104,2.743000030517578,2.7274999618530273,2.734499931335449,544,, 2019-05-15 00:00:00-04:00,2.7320001125335693,2.760499954223633,2.7304999828338623,2.753499984741211,523,, 2019-05-16 00:00:00-04:00,2.757999897003174,2.7839999198913574,2.753999948501587,2.758500099182129,332,, 2019-05-17 00:00:00-04:00,2.759999990463257,2.750499963760376,2.740000009536743,2.747999906539917,279,, 2019-05-20 00:00:00-04:00,2.742000102996826,2.742000102996826,2.7214999198913574,2.7360000610351562,416,, 2019-05-21 00:00:00-04:00,2.736999988555908,2.739000082015991,2.7160000801086426,2.7235000133514404,396,, 2019-05-22 00:00:00-04:00,2.7100000381469727,2.7100000381469727,2.677500009536743,2.686000108718872,406,, 2019-05-23 00:00:00-04:00,2.6649999618530273,2.690999984741211,2.6649999618530273,2.686500072479248,351,, 2019-05-24 00:00:00-04:00,2.697000026702881,2.7139999866485596,2.697000026702881,2.7065000534057617,245,, 2019-05-28 00:00:00-04:00,2.7195000648498535,2.7195000648498535,2.7009999752044678,2.7035000324249268,606,, 2019-05-29 00:00:00-04:00,2.700500011444092,2.700500011444092,2.6700000762939453,2.672499895095825,443,, 2019-05-30 00:00:00-04:00,2.671999931335449,2.674999952316284,2.6435000896453857,2.6605000495910645,704,, 2019-05-31 00:00:00-04:00,2.640000104904175,2.6565001010894775,2.6384999752044678,2.6459999084472656,409,, 2019-06-03 00:00:00-04:00,2.634999990463257,2.6605000495910645,2.630000114440918,2.6554999351501465,537,, 2019-06-04 00:00:00-04:00,2.6610000133514404,2.674999952316284,2.6465001106262207,2.6735000610351562,310,, 2019-06-05 00:00:00-04:00,2.6570000648498535,2.6570000648498535,2.625999927520752,2.627000093460083,362,, 2019-06-06 00:00:00-04:00,2.6435000896453857,2.6540000438690186,2.630000114440918,2.6540000438690186,300,, 2019-06-07 00:00:00-04:00,2.6489999294281006,2.6579999923706055,2.6064999103546143,2.630500078201294,303,, 2019-06-10 00:00:00-04:00,2.6614999771118164,2.6654999256134033,2.6614999771118164,2.6640000343322754,447,, 2019-06-11 00:00:00-04:00,2.690000057220459,2.690000057220459,2.6689999103546143,2.67549991607666,297,, 2019-06-12 00:00:00-04:00,2.6575000286102295,2.6644999980926514,2.6575000286102295,2.6589999198913574,398,, 2019-06-13 00:00:00-04:00,2.6489999294281006,2.6610000133514404,2.6489999294281006,2.6610000133514404,267,, 2019-06-14 00:00:00-04:00,2.640500068664551,2.6410000324249268,2.634500026702881,2.634500026702881,372,, 2019-06-17 00:00:00-04:00,2.6429998874664307,2.6540000438690186,2.638000011444092,2.6510000228881836,278,, 2019-06-18 00:00:00-04:00,2.679500102996826,2.7125000953674316,2.678999900817871,2.7070000171661377,347,, 2019-06-19 00:00:00-04:00,2.691499948501587,2.691499948501587,2.678999900817871,2.684499979019165,548,, 2019-06-20 00:00:00-04:00,2.700000047683716,2.7320001125335693,2.700000047683716,2.7155001163482666,523,, 2019-06-21 00:00:00-04:00,2.7060000896453857,2.7095000743865967,2.7060000896453857,2.7060000896453857,548,, 2019-06-24 00:00:00-04:00,2.693000078201294,2.7054998874664307,2.690999984741211,2.7054998874664307,508,, 2019-06-25 00:00:00-04:00,2.7274999618530273,2.740999937057495,2.7274999618530273,2.7355000972747803,358,, 2019-06-26 00:00:00-04:00,2.7284998893737793,2.7290000915527344,2.7039999961853027,2.7109999656677246,42742,, 2019-06-27 00:00:00-04:00,2.7125000953674316,2.7225000858306885,2.694499969482422,2.7125000953674316,17283,, 2019-06-28 00:00:00-04:00,2.7184998989105225,2.7209999561309814,2.698499917984009,2.7054998874664307,3316,, 2019-07-01 00:00:00-04:00,2.73799991607666,2.746000051498413,2.6710000038146973,2.679500102996826,2143,, 2019-07-02 00:00:00-04:00,2.676500082015991,2.682499885559082,2.6514999866485596,2.6575000286102295,991,, 2019-07-03 00:00:00-04:00,2.6610000133514404,2.682499885559082,2.6424999237060547,2.679500102996826,759,, 2019-07-05 00:00:00-04:00,2.680999994277954,2.68149995803833,2.6505000591278076,2.6584999561309814,431,, 2019-07-08 00:00:00-04:00,2.6549999713897705,2.680500030517578,2.6545000076293945,2.6559998989105225,582,, 2019-07-09 00:00:00-04:00,2.6500000953674316,2.6519999504089355,2.6135001182556152,2.624500036239624,888,, 2019-07-10 00:00:00-04:00,2.63100004196167,2.697000026702881,2.629499912261963,2.693000078201294,416,, 2019-07-11 00:00:00-04:00,2.684999942779541,2.691999912261963,2.68149995803833,2.682499885559082,799,, 2019-07-12 00:00:00-04:00,2.7035000324249268,2.7035000324249268,2.674499988555908,2.691499948501587,728,, 2019-07-15 00:00:00-04:00,2.7165000438690186,2.7200000286102295,2.702500104904175,2.7074999809265137,351,, 2019-07-16 00:00:00-04:00,2.7070000171661377,2.7274999618530273,2.69350004196167,2.69350004196167,714,, 2019-07-17 00:00:00-04:00,2.69350004196167,2.7100000381469727,2.682499885559082,2.7100000381469727,536,, 2019-07-18 00:00:00-04:00,2.700000047683716,2.7100000381469727,2.700000047683716,2.7039999961853027,443,, 2019-07-19 00:00:00-04:00,2.7300000190734863,2.7929999828338623,2.7300000190734863,2.744499921798706,599,, 2019-07-22 00:00:00-04:00,2.734999895095825,2.741499900817871,2.7144999504089355,2.7144999504089355,639,, 2019-07-23 00:00:00-04:00,2.7060000896453857,2.7174999713897705,2.684000015258789,2.694000005722046,429,, 2019-07-24 00:00:00-04:00,2.698499917984009,2.7070000171661377,2.694499969482422,2.7039999961853027,330,, 2019-07-25 00:00:00-04:00,2.697000026702881,2.7244999408721924,2.695499897003174,2.695499897003174,367,, 2019-07-26 00:00:00-04:00,2.684499979019165,2.6875,2.676500082015991,2.676500082015991,507,, 2019-07-29 00:00:00-04:00,2.691999912261963,2.7095000743865967,2.690999984741211,2.7095000743865967,680,, 2019-07-30 00:00:00-04:00,2.7144999504089355,2.7195000648498535,2.6679999828338623,2.6705000400543213,1176,, 2019-07-31 00:00:00-04:00,2.680000066757202,2.680000066757202,2.6535000801086426,2.6579999923706055,1040,, 2019-08-01 00:00:00-04:00,2.6465001106262207,2.6605000495910645,2.615000009536743,2.6600000858306885,1362,, 2019-08-02 00:00:00-04:00,2.5804998874664307,2.5920000076293945,2.562999963760376,2.565000057220459,395,, 2019-08-05 00:00:00-04:00,2.5415000915527344,2.55049991607666,2.5369999408721924,2.5369999408721924,334,, 2019-08-06 00:00:00-04:00,2.552000045776367,2.555500030517578,2.55049991607666,2.5510001182556152,518,, 2019-08-07 00:00:00-04:00,2.559999942779541,2.5829999446868896,2.5434999465942383,2.565000057220459,371,, 2019-08-08 00:00:00-04:00,2.5880000591278076,2.6019999980926514,2.5880000591278076,2.6019999980926514,333,, 2019-08-09 00:00:00-04:00,2.5969998836517334,2.5969998836517334,2.5840001106262207,2.5840001106262207,447,, 2019-08-12 00:00:00-04:00,2.5799999237060547,2.5799999237060547,2.573499917984009,2.5799999237060547,236,, 2019-08-13 00:00:00-04:00,2.578000068664551,2.625,2.578000068664551,2.624500036239624,388,, 2019-08-14 00:00:00-04:00,2.5864999294281006,2.5899999141693115,2.5850000381469727,2.5864999294281006,495,, 2019-08-15 00:00:00-04:00,2.5894999504089355,2.5894999504089355,2.5820000171661377,2.5894999504089355,397,, 2019-08-16 00:00:00-04:00,2.5885000228881836,2.5999999046325684,2.5885000228881836,2.5899999141693115,368,, 2019-08-19 00:00:00-04:00,2.6070001125335693,2.615999937057495,2.5969998836517334,2.5969998836517334,338,, 2019-08-20 00:00:00-04:00,2.5875000953674316,2.5875000953674316,2.570499897003174,2.5739998817443848,402,, 2019-08-21 00:00:00-04:00,2.572000026702881,2.5820000171661377,2.572000026702881,2.5815000534057617,453,, 2019-08-22 00:00:00-04:00,2.575000047683716,2.575000047683716,2.553499937057495,2.553499937057495,394,, 2019-08-23 00:00:00-04:00,2.569000005722046,2.569000005722046,2.5260000228881836,2.5260000228881836,354,, 2019-08-26 00:00:00-04:00,2.5399999618530273,2.5399999618530273,2.5334999561309814,2.5399999618530273,426,, 2019-08-27 00:00:00-04:00,2.552999973297119,2.552999973297119,2.5434999465942383,2.5434999465942383,436,, 2019-08-28 00:00:00-04:00,2.556999921798706,2.557499885559082,2.55049991607666,2.5510001182556152,56567,, 2019-08-29 00:00:00-04:00,2.559000015258789,2.5815000534057617,2.5409998893737793,2.559499979019165,16954,, 2019-08-30 00:00:00-04:00,2.559999942779541,2.562999963760376,2.5295000076293945,2.5329999923706055,2202,, 2019-09-03 00:00:00-04:00,2.5344998836517334,2.5364999771118164,2.4674999713897705,2.512500047683716,2394,, 2019-09-04 00:00:00-04:00,2.5230000019073486,2.5789999961853027,2.5225000381469727,2.5789999961853027,1139,, 2019-09-05 00:00:00-04:00,2.5989999771118164,2.630000114440918,2.5834999084472656,2.624500036239624,890,, 2019-09-06 00:00:00-04:00,2.614000082015991,2.624500036239624,2.6019999980926514,2.615499973297119,782,, 2019-09-09 00:00:00-04:00,2.6135001182556152,2.6135001182556152,2.6019999980926514,2.6105000972747803,613,, 2019-09-10 00:00:00-04:00,2.6070001125335693,2.614000082015991,2.5915000438690186,2.6105000972747803,560,, 2019-09-11 00:00:00-04:00,2.6064999103546143,2.615000009536743,2.5880000591278076,2.5975000858306885,616,, 2019-09-12 00:00:00-04:00,2.6010000705718994,2.6500000953674316,2.578000068664551,2.623500108718872,912,, 2019-09-13 00:00:00-04:00,2.626499891281128,2.683500051498413,2.626499891281128,2.680999994277954,414,, 2019-09-16 00:00:00-04:00,2.6524999141693115,2.6559998989105225,2.619999885559082,2.621000051498413,494,, 2019-09-17 00:00:00-04:00,2.615499973297119,2.617000102996826,2.5959999561309814,2.609499931335449,545,, 2019-09-18 00:00:00-04:00,2.5950000286102295,2.6015000343322754,2.5799999237060547,2.5954999923706055,415,, 2019-09-19 00:00:00-04:00,2.5899999141693115,2.5980000495910645,2.5899999141693115,2.5910000801086426,418,, 2019-09-20 00:00:00-04:00,2.5929999351501465,2.6115000247955322,2.569499969482422,2.5899999141693115,464,, 2019-09-23 00:00:00-04:00,2.5759999752044678,2.5945000648498535,2.559999942779541,2.5945000648498535,583,, 2019-09-24 00:00:00-04:00,2.6050000190734863,2.6059999465942383,2.5855000019073486,2.5894999504089355,563,, 2019-09-25 00:00:00-04:00,2.5869998931884766,2.5954999923706055,2.575500011444092,2.5950000286102295,515,, 2019-09-26 00:00:00-04:00,2.5980000495910645,2.5980000495910645,2.559999942779541,2.559999942779541,925,, 2019-09-27 00:00:00-04:00,2.562000036239624,2.5959999561309814,2.562000036239624,2.5829999446868896,1424,, 2019-09-30 00:00:00-04:00,2.5959999561309814,2.5959999561309814,2.559999942779541,2.564500093460083,684,, 2019-10-01 00:00:00-04:00,2.549999952316284,2.555000066757202,2.508500099182129,2.552000045776367,897,, 2019-10-02 00:00:00-04:00,2.55649995803833,2.561500072479248,2.5425000190734863,2.561500072479248,422,, 2019-10-03 00:00:00-04:00,2.564500093460083,2.569999933242798,2.5380001068115234,2.5455000400543213,258,, 2019-10-04 00:00:00-04:00,2.5325000286102295,2.555500030517578,2.5325000286102295,2.555500030517578,356,, 2019-10-07 00:00:00-04:00,2.562000036239624,2.5840001106262207,2.562000036239624,2.572000026702881,575,, 2019-10-08 00:00:00-04:00,2.5739998817443848,2.5739998817443848,2.559999942779541,2.563499927520752,348,, 2019-10-09 00:00:00-04:00,2.5625,2.5625,2.558500051498413,2.562000036239624,258,, 2019-10-10 00:00:00-04:00,2.5460000038146973,2.612499952316284,2.5460000038146973,2.6050000190734863,389,, 2019-10-11 00:00:00-04:00,2.6034998893737793,2.622499942779541,2.5999999046325684,2.618499994277954,373,, 2019-10-14 00:00:00-04:00,2.5999999046325684,2.623500108718872,2.5999999046325684,2.623500108718872,322,, 2019-10-15 00:00:00-04:00,2.621000051498413,2.621000051498413,2.6005001068115234,2.6040000915527344,281,, 2019-10-16 00:00:00-04:00,2.5764999389648438,2.5794999599456787,2.5764999389648438,2.5794999599456787,396,, 2019-10-17 00:00:00-04:00,2.5785000324249268,2.6015000343322754,2.5785000324249268,2.5869998931884766,411,, 2019-10-18 00:00:00-04:00,2.5859999656677246,2.626499891281128,2.5850000381469727,2.625,355,, 2019-10-21 00:00:00-04:00,2.632999897003174,2.640500068664551,2.626499891281128,2.634999990463257,390,, 2019-10-22 00:00:00-04:00,2.631500005722046,2.631500005722046,2.620500087738037,2.621999979019165,359,, 2019-10-23 00:00:00-04:00,2.619999885559082,2.6624999046325684,2.61899995803833,2.6624999046325684,474,, 2019-10-24 00:00:00-04:00,2.6670000553131104,2.6670000553131104,2.6554999351501465,2.6589999198913574,450,, 2019-10-25 00:00:00-04:00,2.6605000495910645,2.677500009536743,2.6605000495910645,2.6665000915527344,315,, 2019-10-28 00:00:00-04:00,2.672499895095825,2.674999952316284,2.6714999675750732,2.672499895095825,491,, 2019-10-29 00:00:00-04:00,2.6710000038146973,2.682499885559082,2.6710000038146973,2.682499885559082,637,, 2019-10-30 00:00:00-04:00,2.684999942779541,2.686500072479248,2.674999952316284,2.680500030517578,780,, 2019-10-31 00:00:00-04:00,2.6565001010894775,2.6614999771118164,2.625,2.632999897003174,500,, 2019-11-01 00:00:00-04:00,2.635999917984009,2.6559998989105225,2.630000114440918,2.6510000228881836,875,, 2019-11-04 00:00:00-05:00,2.6614999771118164,2.6670000553131104,2.6614999771118164,2.6670000553131104,639,, 2019-11-05 00:00:00-05:00,2.697499990463257,2.7084999084472656,2.690999984741211,2.694999933242798,586,, 2019-11-06 00:00:00-05:00,2.6700000762939453,2.6700000762939453,2.6610000133514404,2.6610000133514404,354,, 2019-11-07 00:00:00-05:00,2.7239999771118164,2.7239999771118164,2.7184998989105225,2.7239999771118164,566,, 2019-11-08 00:00:00-05:00,2.697999954223633,2.697999954223633,2.677999973297119,2.677999973297119,247,, 2019-11-11 00:00:00-05:00,2.674999952316284,2.674999952316284,2.6600000858306885,2.6600000858306885,476,, 2019-11-12 00:00:00-05:00,2.6500000953674316,2.6519999504089355,2.6419999599456787,2.6419999599456787,361,, 2019-11-13 00:00:00-05:00,2.632499933242798,2.6364998817443848,2.630000114440918,2.6364998817443848,535,, 2019-11-14 00:00:00-05:00,2.621999979019165,2.621999979019165,2.617500066757202,2.618499994277954,398,, 2019-11-15 00:00:00-05:00,2.631999969482422,2.634999990463257,2.631999969482422,2.634999990463257,569,, 2019-11-18 00:00:00-05:00,2.63100004196167,2.63100004196167,2.616499900817871,2.617500066757202,554,, 2019-11-19 00:00:00-05:00,2.6500000953674316,2.6535000801086426,2.6424999237060547,2.6535000801086426,443,, 2019-11-20 00:00:00-05:00,2.6470000743865967,2.6500000953674316,2.6465001106262207,2.6465001106262207,406,, 2019-11-21 00:00:00-05:00,2.624500036239624,2.627500057220459,2.621000051498413,2.621000051498413,424,, 2019-11-22 00:00:00-05:00,2.6135001182556152,2.6489999294281006,2.6135001182556152,2.6475000381469727,341,, 2019-11-25 00:00:00-05:00,2.6475000381469727,2.6475000381469727,2.6475000381469727,2.6475000381469727,261,, 2019-11-26 00:00:00-05:00,2.6459999084472656,2.674499988555908,2.6459999084472656,2.674499988555908,54906,, 2019-11-27 00:00:00-05:00,2.67549991607666,2.690500020980835,2.6644999980926514,2.674499988555908,24176,, 2019-11-29 00:00:00-05:00,2.678499937057495,2.680000066757202,2.634500026702881,2.6419999599456787,2253,, 2019-12-02 00:00:00-05:00,2.6424999237060547,2.6579999923706055,2.629499912261963,2.632499933242798,907,, 2019-12-03 00:00:00-05:00,2.632499933242798,2.635999917984009,2.6050000190734863,2.6080000400543213,1856,, 2019-12-04 00:00:00-05:00,2.615000009536743,2.6500000953674316,2.6105000972747803,2.6440000534057617,655,, 2019-12-05 00:00:00-05:00,2.640500068664551,2.6600000858306885,2.640500068664551,2.6484999656677246,354,, 2019-12-06 00:00:00-05:00,2.6665000915527344,2.7365000247955322,2.6530001163482666,2.7109999656677246,718,, 2019-12-09 00:00:00-05:00,2.7165000438690186,2.747999906539917,2.7130000591278076,2.746500015258789,988,, 2019-12-10 00:00:00-05:00,2.75,2.756999969482422,2.746000051498413,2.755500078201294,667,, 2019-12-11 00:00:00-05:00,2.75,2.7899999618530273,2.749000072479248,2.7825000286102295,791,, 2019-12-12 00:00:00-05:00,2.7839999198913574,2.807499885559082,2.760499954223633,2.7894999980926514,396,, 2019-12-13 00:00:00-05:00,2.815000057220459,2.819999933242798,2.76200008392334,2.7804999351501465,711,, 2019-12-16 00:00:00-05:00,2.7964999675750732,2.820499897003174,2.7964999675750732,2.820499897003174,905,, 2019-12-17 00:00:00-05:00,2.814500093460083,2.822499990463257,2.812000036239624,2.819499969482422,524,, 2019-12-18 00:00:00-05:00,2.803999900817871,2.819000005722046,2.796999931335449,2.816999912261963,472,, 2019-12-19 00:00:00-05:00,2.819999933242798,2.8315000534057617,2.815999984741211,2.8315000534057617,446,, 2019-12-20 00:00:00-05:00,2.8315000534057617,2.8315000534057617,2.802999973297119,2.811000108718872,643,, 2019-12-23 00:00:00-05:00,2.805000066757202,2.823499917984009,2.805000066757202,2.816999912261963,793,, 2019-12-24 00:00:00-05:00,2.819999933242798,2.8399999141693115,2.818000078201294,2.8385000228881836,426,, 2019-12-26 00:00:00-05:00,2.8545000553131104,2.867000102996826,2.8545000553131104,2.864500045776367,451,, 2019-12-27 00:00:00-05:00,2.8550000190734863,2.8550000190734863,2.819999933242798,2.8364999294281006,638,, 2019-12-30 00:00:00-05:00,2.8310000896453857,2.8334999084472656,2.814500093460083,2.827500104904175,1476,, 2019-12-31 00:00:00-05:00,2.803999900817871,2.803999900817871,2.7939999103546143,2.7939999103546143,420,, 2020-01-02 00:00:00-05:00,2.816499948501587,2.8329999446868896,2.7945001125335693,2.8329999446868896,1182,, 2020-01-03 00:00:00-05:00,2.7934999465942383,2.7985000610351562,2.7894999980926514,2.7985000610351562,321,, 2020-01-06 00:00:00-05:00,2.7780001163482666,2.80049991607666,2.7780001163482666,2.80049991607666,333,, 2020-01-07 00:00:00-05:00,2.8010001182556152,2.806999921798706,2.8010001182556152,2.803999900817871,261,, 2020-01-08 00:00:00-05:00,2.7869999408721924,2.819000005722046,2.7804999351501465,2.819000005722046,394,, 2020-01-09 00:00:00-05:00,2.825500011444092,2.825500011444092,2.8010001182556152,2.810499906539917,208,, 2020-01-10 00:00:00-05:00,2.809999942779541,2.8259999752044678,2.801500082015991,2.81850004196167,364,, 2020-01-13 00:00:00-05:00,2.861999988555908,2.861999988555908,2.8554999828338623,2.8615000247955322,247,, 2020-01-14 00:00:00-05:00,2.8575000762939453,2.875999927520752,2.8575000762939453,2.875999927520752,292,, 2020-01-15 00:00:00-05:00,2.8610000610351562,2.869999885559082,2.8485000133514404,2.869999885559082,288,, 2020-01-16 00:00:00-05:00,2.8545000553131104,2.8554999828338623,2.8459999561309814,2.8519999980926514,237,, 2020-01-17 00:00:00-05:00,2.8570001125335693,2.8575000762939453,2.8494999408721924,2.8494999408721924,298,, 2020-01-21 00:00:00-05:00,2.809000015258789,2.813499927520752,2.7985000610351562,2.7985000610351562,401,, 2020-01-22 00:00:00-05:00,2.80049991607666,2.802999973297119,2.7669999599456787,2.7669999599456787,309,, 2020-01-23 00:00:00-05:00,2.757999897003174,2.757999897003174,2.7184998989105225,2.7260000705718994,291,, 2020-01-24 00:00:00-05:00,2.7230000495910645,2.7230000495910645,2.678999900817871,2.685499906539917,359,, 2020-01-27 00:00:00-05:00,2.5964999198913574,2.5964999198913574,2.5964999198913574,2.5964999198913574,462,, 2020-01-28 00:00:00-05:00,2.5840001106262207,2.5915000438690186,2.5794999599456787,2.5794999599456787,381,, 2020-01-29 00:00:00-05:00,2.5859999656677246,2.5859999656677246,2.553499937057495,2.553499937057495,727,, 2020-01-30 00:00:00-05:00,2.563999891281128,2.564500093460083,2.5234999656677246,2.5234999656677246,830,, 2020-01-31 00:00:00-05:00,2.5280001163482666,2.5299999713897705,2.509000062942505,2.5199999809265137,511,, 2020-02-03 00:00:00-05:00,2.5230000019073486,2.5230000019073486,2.508500099182129,2.513000011444092,860,, 2020-02-04 00:00:00-05:00,2.552000045776367,2.565500020980835,2.5409998893737793,2.547499895095825,265,, 2020-02-05 00:00:00-05:00,2.563499927520752,2.5894999504089355,2.563499927520752,2.5789999961853027,240,, 2020-02-06 00:00:00-05:00,2.5899999141693115,2.6040000915527344,2.5899999141693115,2.5985000133514404,306,, 2020-02-07 00:00:00-05:00,2.561000108718872,2.562999963760376,2.555000066757202,2.559000015258789,236,, 2020-02-10 00:00:00-05:00,2.5510001182556152,2.566499948501587,2.5510001182556152,2.557499885559082,386,, 2020-02-11 00:00:00-05:00,2.5875000953674316,2.5885000228881836,2.5875000953674316,2.5885000228881836,212,, 2020-02-12 00:00:00-05:00,2.6070001125335693,2.6075000762939453,2.6045000553131104,2.6059999465942383,242,, 2020-02-13 00:00:00-05:00,2.619999885559082,2.619999885559082,2.619499921798706,2.619499921798706,234,, 2020-02-14 00:00:00-05:00,2.6089999675750732,2.6105000972747803,2.6054999828338623,2.6054999828338623,216,, 2020-02-18 00:00:00-05:00,2.629499912261963,2.630000114440918,2.6075000762939453,2.609999895095825,408,, 2020-02-19 00:00:00-05:00,2.6135001182556152,2.6135001182556152,2.5980000495910645,2.612499952316284,235,, 2020-02-20 00:00:00-05:00,2.5945000648498535,2.5950000286102295,2.5945000648498535,2.5950000286102295,386,, 2020-02-21 00:00:00-05:00,2.5994999408721924,2.618000030517578,2.5994999408721924,2.618000030517578,506,, 2020-02-24 00:00:00-05:00,2.6050000190734863,2.6050000190734863,2.5834999084472656,2.5924999713897705,379,, 2020-02-25 00:00:00-05:00,2.5945000648498535,2.5964999198913574,2.5945000648498535,2.5964999198913574,414,, 2020-02-26 00:00:00-05:00,2.5820000171661377,2.5824999809265137,2.5764999389648438,2.5764999389648438,65062,, 2020-02-27 00:00:00-05:00,2.565500020980835,2.5810000896453857,2.5220000743865967,2.571500062942505,14714,, 2020-02-28 00:00:00-05:00,2.557499885559082,2.566999912261963,2.5139999389648438,2.5460000038146973,2580,, 2020-03-02 00:00:00-05:00,2.5360000133514404,2.618499994277954,2.5144999027252197,2.6010000705718994,1295,, 2020-03-03 00:00:00-05:00,2.619999885559082,2.630000114440918,2.561500072479248,2.5794999599456787,1145,, 2020-03-04 00:00:00-05:00,2.5850000381469727,2.6019999980926514,2.5769999027252197,2.5929999351501465,489,, 2020-03-05 00:00:00-05:00,2.5880000591278076,2.5934998989105225,2.572999954223633,2.5824999809265137,491,, 2020-03-06 00:00:00-05:00,2.5789999961853027,2.5789999961853027,2.5464999675750732,2.572999954223633,638,, 2020-03-09 00:00:00-04:00,2.5420000553131104,2.5420000553131104,2.4795000553131104,2.5239999294281006,816,, 2020-03-10 00:00:00-04:00,2.498500108718872,2.562999963760376,2.498500108718872,2.5339999198913574,685,, 2020-03-11 00:00:00-04:00,2.549999952316284,2.549999952316284,2.48799991607666,2.51200008392334,654,, 2020-03-12 00:00:00-04:00,2.490999937057495,2.490999937057495,2.438999891281128,2.4809999465942383,985,, 2020-03-13 00:00:00-04:00,2.4549999237060547,2.5344998836517334,2.430000066757202,2.4739999771118164,803,, 2020-03-16 00:00:00-04:00,2.4549999237060547,2.4600000381469727,2.364000082015991,2.3984999656677246,516,, 2020-03-17 00:00:00-04:00,2.4170000553131104,2.4170000553131104,2.309000015258789,2.315500020980835,582,, 2020-03-18 00:00:00-04:00,2.315999984741211,2.322499990463257,2.121999979019165,2.1605000495910645,480,, 2020-03-19 00:00:00-04:00,2.1614999771118164,2.200000047683716,2.059499979019165,2.200000047683716,470,, 2020-03-20 00:00:00-04:00,2.1619999408721924,2.240999937057495,2.119999885559082,2.190500020980835,406,, 2020-03-23 00:00:00-04:00,2.1135001182556152,2.125499963760376,2.1050000190734863,2.119499921798706,375,, 2020-03-24 00:00:00-04:00,2.1510000228881836,2.2314999103546143,2.1510000228881836,2.197499990463257,448,, 2020-03-25 00:00:00-04:00,2.2084999084472656,2.2339999675750732,2.174499988555908,2.2339999675750732,719,, 2020-03-26 00:00:00-04:00,2.190000057220459,2.2179999351501465,2.190000057220459,2.2079999446868896,484,, 2020-03-27 00:00:00-04:00,2.190000057220459,2.197000026702881,2.190000057220459,2.197000026702881,906,, 2020-03-30 00:00:00-04:00,2.1624999046325684,2.171999931335449,2.1584999561309814,2.1619999408721924,352,, 2020-03-31 00:00:00-04:00,2.177500009536743,2.25,2.1760001182556152,2.240000009536743,514,, 2020-04-01 00:00:00-04:00,2.2200000286102295,2.2200000286102295,2.178499937057495,2.191999912261963,432,, 2020-04-02 00:00:00-04:00,2.190000057220459,2.2339999675750732,2.190000057220459,2.2330000400543213,377,, 2020-04-03 00:00:00-04:00,2.2225000858306885,2.2230000495910645,2.2049999237060547,2.2100000381469727,375,, 2020-04-06 00:00:00-04:00,2.2130000591278076,2.239000082015991,2.2130000591278076,2.234999895095825,296,, 2020-04-07 00:00:00-04:00,2.2899999618530273,2.325000047683716,2.2885000705718994,2.2885000705718994,422,, 2020-04-08 00:00:00-04:00,2.2704999446868896,2.2780001163482666,2.2704999446868896,2.2780001163482666,340,, 2020-04-09 00:00:00-04:00,2.2834999561309814,2.2834999561309814,2.2699999809265137,2.2774999141693115,429,, 2020-04-13 00:00:00-04:00,2.3364999294281006,2.3570001125335693,2.320499897003174,2.320499897003174,350,, 2020-04-14 00:00:00-04:00,2.3345000743865967,2.3519999980926514,2.3259999752044678,2.3469998836517334,437,, 2020-04-15 00:00:00-04:00,2.309999942779541,2.314500093460083,2.297499895095825,2.3125,425,, 2020-04-16 00:00:00-04:00,2.325000047683716,2.325000047683716,2.304500102996826,2.304500102996826,240,, 2020-04-17 00:00:00-04:00,2.3475000858306885,2.3589999675750732,2.3469998836517334,2.3534998893737793,302,, 2020-04-20 00:00:00-04:00,2.3480000495910645,2.3480000495910645,2.325500011444092,2.3345000743865967,414,, 2020-04-21 00:00:00-04:00,2.314500093460083,2.314500093460083,2.2144999504089355,2.2669999599456787,328,, 2020-04-22 00:00:00-04:00,2.2874999046325684,2.317500114440918,2.2874999046325684,2.317500114440918,312,, 2020-04-23 00:00:00-04:00,2.321000099182129,2.3239998817443848,2.312999963760376,2.3239998817443848,341,, 2020-04-24 00:00:00-04:00,2.325000047683716,2.3480000495910645,2.3239998817443848,2.3480000495910645,589,, 2020-04-27 00:00:00-04:00,2.3429999351501465,2.381999969482422,2.3264999389648438,2.381999969482422,731,, 2020-04-28 00:00:00-04:00,2.378999948501587,2.378999948501587,2.378999948501587,2.378999948501587,26351,, 2020-04-29 00:00:00-04:00,2.3440001010894775,2.3954999446868896,2.3340001106262207,2.374500036239624,3211,, 2020-04-30 00:00:00-04:00,2.3864998817443848,2.4079999923706055,2.3445000648498535,2.3540000915527344,1086,, 2020-05-01 00:00:00-04:00,2.3469998836517334,2.3469998836517334,2.297499895095825,2.31850004196167,702,, 2020-05-04 00:00:00-04:00,2.30649995803833,2.3269999027252197,2.2894999980926514,2.3239998817443848,602,, 2020-05-05 00:00:00-04:00,2.3369998931884766,2.3415000438690186,2.318000078201294,2.3410000801086426,412,, 2020-05-06 00:00:00-04:00,2.3399999141693115,2.371000051498413,2.3350000381469727,2.3524999618530273,689,, 2020-05-07 00:00:00-04:00,2.3405001163482666,2.390500068664551,2.3405001163482666,2.385499954223633,544,, 2020-05-08 00:00:00-04:00,2.4024999141693115,2.422499895095825,2.3989999294281006,2.4084999561309814,625,, 2020-05-11 00:00:00-04:00,2.4089999198913574,2.427500009536743,2.372999906539917,2.381999969482422,405,, 2020-05-12 00:00:00-04:00,2.380000114440918,2.384500026702881,2.3350000381469727,2.3605000972747803,464,, 2020-05-13 00:00:00-04:00,2.3494999408721924,2.374000072479248,2.3489999771118164,2.3489999771118164,355,, 2020-05-14 00:00:00-04:00,2.3570001125335693,2.3570001125335693,2.3239998817443848,2.3510000705718994,340,, 2020-05-15 00:00:00-04:00,2.3559999465942383,2.3559999465942383,2.3320000171661377,2.3334999084472656,311,, 2020-05-18 00:00:00-04:00,2.365499973297119,2.4260001182556152,2.365000009536743,2.4049999713897705,449,, 2020-05-19 00:00:00-04:00,2.431999921798706,2.431999921798706,2.4105000495910645,2.4230000972747803,531,, 2020-05-20 00:00:00-04:00,2.4100000858306885,2.4700000286102295,2.4100000858306885,2.4674999713897705,435,, 2020-05-21 00:00:00-04:00,2.4679999351501465,2.4679999351501465,2.446500062942505,2.4519999027252197,432,, 2020-05-22 00:00:00-04:00,2.3924999237060547,2.4130001068115234,2.390000104904175,2.4089999198913574,383,, 2020-05-26 00:00:00-04:00,2.4024999141693115,2.4565000534057617,2.4024999141693115,2.438499927520752,450,, 2020-05-27 00:00:00-04:00,2.4205000400543213,2.4205000400543213,2.375499963760376,2.4024999141693115,349,, 2020-05-28 00:00:00-04:00,2.384999990463257,2.4210000038146973,2.384999990463257,2.4130001068115234,628,, 2020-05-29 00:00:00-04:00,2.4070000648498535,2.447000026702881,2.4070000648498535,2.426500082015991,260,, 2020-06-01 00:00:00-04:00,2.43149995803833,2.4784998893737793,2.43149995803833,2.4744999408721924,598,, 2020-06-02 00:00:00-04:00,2.4790000915527344,2.499000072479248,2.4709999561309814,2.494499921798706,326,, 2020-06-03 00:00:00-04:00,2.496500015258789,2.496500015258789,2.492500066757202,2.496500015258789,179,, 2020-06-04 00:00:00-04:00,2.495500087738037,2.495500087738037,2.492500066757202,2.493000030517578,379,, 2020-06-05 00:00:00-04:00,2.5510001182556152,2.556999921798706,2.5510001182556152,2.556999921798706,416,, 2020-06-08 00:00:00-04:00,2.5450000762939453,2.569999933242798,2.5385000705718994,2.569999933242798,247,, 2020-06-09 00:00:00-04:00,2.5924999713897705,2.6010000705718994,2.5905001163482666,2.6005001068115234,508,, 2020-06-10 00:00:00-04:00,2.6575000286102295,2.6610000133514404,2.6530001163482666,2.6570000648498535,351,, 2020-06-11 00:00:00-04:00,2.674499988555908,2.67549991607666,2.5864999294281006,2.5864999294281006,352,, 2020-06-12 00:00:00-04:00,2.5980000495910645,2.6034998893737793,2.5980000495910645,2.6015000343322754,479,, 2020-06-15 00:00:00-04:00,2.566999912261963,2.56850004196167,2.5510001182556152,2.56850004196167,334,, 2020-06-16 00:00:00-04:00,2.5889999866485596,2.5985000133514404,2.558500051498413,2.565999984741211,345,, 2020-06-17 00:00:00-04:00,2.569999933242798,2.5920000076293945,2.569999933242798,2.5920000076293945,307,, 2020-06-18 00:00:00-04:00,2.611999988555908,2.611999988555908,2.5910000801086426,2.5910000801086426,299,, 2020-06-19 00:00:00-04:00,2.6429998874664307,2.6429998874664307,2.6105000972747803,2.615000009536743,217,, 2020-06-22 00:00:00-04:00,2.6494998931884766,2.6554999351501465,2.6494998931884766,2.6554999351501465,410,, 2020-06-23 00:00:00-04:00,2.6500000953674316,2.6600000858306885,2.6500000953674316,2.6600000858306885,288,, 2020-06-24 00:00:00-04:00,2.6505000591278076,2.6505000591278076,2.6505000591278076,2.6505000591278076,791,, 2020-06-25 00:00:00-04:00,2.638000011444092,2.6624999046325684,2.638000011444092,2.6624999046325684,283,, 2020-06-26 00:00:00-04:00,2.6610000133514404,2.671999931335449,2.6610000133514404,2.671999931335449,32639,, 2020-06-29 00:00:00-04:00,2.6505000591278076,2.6875,2.6505000591278076,2.679500102996826,8912,, 2020-06-30 00:00:00-04:00,2.690000057220459,2.7209999561309814,2.684000015258789,2.7135000228881836,1702,, 2020-07-01 00:00:00-04:00,2.7160000801086426,2.737499952316284,2.697499990463257,2.7170000076293945,1482,, 2020-07-02 00:00:00-04:00,2.740999937057495,2.744499921798706,2.7149999141693115,2.7335000038146973,673,, 2020-07-06 00:00:00-04:00,2.7179999351501465,2.7674999237060547,2.7174999713897705,2.7660000324249268,713,, 2020-07-07 00:00:00-04:00,2.7809998989105225,2.7874999046325684,2.73799991607666,2.7874999046325684,514,, 2020-07-08 00:00:00-04:00,2.7844998836517334,2.814500093460083,2.7815001010894775,2.814500093460083,773,, 2020-07-09 00:00:00-04:00,2.815500020980835,2.859999895095825,2.814500093460083,2.828000068664551,378,, 2020-07-10 00:00:00-04:00,2.8359999656677246,2.8994998931884766,2.8304998874664307,2.88700008392334,403,, 2020-07-13 00:00:00-04:00,2.9040000438690186,2.9814999103546143,2.880500078201294,2.941999912261963,543,, 2020-07-14 00:00:00-04:00,2.8989999294281006,2.9210000038146973,2.8945000171661377,2.9159998893737793,1115,, 2020-07-15 00:00:00-04:00,2.927999973297119,2.930000066757202,2.859999895095825,2.870500087738037,1158,, 2020-07-16 00:00:00-04:00,2.8515000343322754,2.888000011444092,2.8515000343322754,2.885999917984009,513,, 2020-07-17 00:00:00-04:00,2.8889999389648438,2.8935000896453857,2.869999885559082,2.887500047683716,482,, 2020-07-20 00:00:00-04:00,2.888000011444092,2.9140000343322754,2.881500005722046,2.8984999656677246,596,, 2020-07-21 00:00:00-04:00,2.9189999103546143,2.9539999961853027,2.9154999256134033,2.940999984741211,493,, 2020-07-22 00:00:00-04:00,2.9514999389648438,2.9514999389648438,2.881500005722046,2.9084999561309814,534,, 2020-07-23 00:00:00-04:00,2.8910000324249268,2.924499988555908,2.8910000324249268,2.924499988555908,598,, 2020-07-24 00:00:00-04:00,2.8970000743865967,2.9065001010894775,2.8585000038146973,2.881999969482422,749,, 2020-07-27 00:00:00-04:00,2.884500026702881,2.9000000953674316,2.878999948501587,2.888000011444092,450,, 2020-07-28 00:00:00-04:00,2.9154999256134033,2.9159998893737793,2.871000051498413,2.9049999713897705,484,, 2020-07-29 00:00:00-04:00,2.9065001010894775,2.9070000648498535,2.882499933242798,2.9054999351501465,402,, 2020-07-30 00:00:00-04:00,2.9230000972747803,2.9230000972747803,2.874000072479248,2.9045000076293945,874,, 2020-07-31 00:00:00-04:00,2.9149999618530273,2.9149999618530273,2.8454999923706055,2.8589999675750732,631,, 2020-08-03 00:00:00-04:00,2.8534998893737793,2.9119999408721924,2.8350000381469727,2.9079999923706055,526,, 2020-08-04 00:00:00-04:00,2.9075000286102295,2.9094998836517334,2.879499912261963,2.8894999027252197,423,, 2020-08-05 00:00:00-04:00,2.8945000171661377,2.930000066757202,2.8919999599456787,2.9114999771118164,742,, 2020-08-06 00:00:00-04:00,2.8949999809265137,2.9075000286102295,2.8924999237060547,2.9054999351501465,439,, 2020-08-07 00:00:00-04:00,2.874000072479248,2.874000072479248,2.7890000343322754,2.7904999256134033,723,, 2020-08-10 00:00:00-04:00,2.822999954223633,2.869499921798706,2.822999954223633,2.8585000038146973,380,, 2020-08-11 00:00:00-04:00,2.8615000247955322,2.873500108718872,2.8415000438690186,2.871999979019165,332,, 2020-08-12 00:00:00-04:00,2.8910000324249268,2.8910000324249268,2.878000020980835,2.88700008392334,365,, 2020-08-13 00:00:00-04:00,2.878000020980835,2.878999948501587,2.7960000038146973,2.803999900817871,460,, 2020-08-14 00:00:00-04:00,2.8554999828338623,2.8559999465942383,2.8510000705718994,2.8559999465942383,255,, 2020-08-17 00:00:00-04:00,2.8445000648498535,2.9100000858306885,2.8445000648498535,2.8980000019073486,346,, 2020-08-18 00:00:00-04:00,2.953000068664551,2.9714999198913574,2.953000068664551,2.9709999561309814,318,, 2020-08-19 00:00:00-04:00,3.0160000324249268,3.0190000534057617,2.9855000972747803,3.0190000534057617,518,, 2020-08-20 00:00:00-04:00,2.9579999446868896,2.9700000286102295,2.9579999446868896,2.9700000286102295,464,, 2020-08-21 00:00:00-04:00,2.9135000705718994,2.924999952316284,2.9135000705718994,2.9135000705718994,304,, 2020-08-24 00:00:00-04:00,2.940000057220459,2.940000057220459,2.9165000915527344,2.922499895095825,377,, 2020-08-25 00:00:00-04:00,2.9195001125335693,2.930999994277954,2.9170000553131104,2.930999994277954,347,, 2020-08-26 00:00:00-04:00,2.944999933242798,2.9655001163482666,2.944999933242798,2.9595000743865967,315,, 2020-08-27 00:00:00-04:00,2.9649999141693115,2.9649999141693115,2.9649999141693115,2.9649999141693115,45428,, 2020-08-28 00:00:00-04:00,2.9760000705718994,3.0169999599456787,2.9739999771118164,2.994999885559082,13122,, 2020-08-31 00:00:00-04:00,3.0134999752044678,3.0439999103546143,3.01200008392334,3.0409998893737793,1599,, 2020-09-01 00:00:00-04:00,3.0325000286102295,3.060499906539917,2.997999906539917,3.009500026702881,1204,, 2020-09-02 00:00:00-04:00,3.005000114440918,3.0179998874664307,2.9835000038146973,3.003000020980835,980,, 2020-09-03 00:00:00-04:00,3.007999897003174,3.0160000324249268,2.941499948501587,2.9579999446868896,1051,, 2020-09-04 00:00:00-04:00,2.9595000743865967,3.062000036239624,2.947000026702881,3.0464999675750732,961,, 2020-09-08 00:00:00-04:00,3.052000045776367,3.071000099182129,2.99399995803833,3.012500047683716,939,, 2020-09-09 00:00:00-04:00,2.993499994277954,3.047499895095825,2.990999937057495,3.0399999618530273,775,, 2020-09-10 00:00:00-04:00,3.0374999046325684,3.0409998893737793,2.9509999752044678,2.986999988555908,676,, 2020-09-11 00:00:00-04:00,2.9709999561309814,3.0434999465942383,2.9709999561309814,3.0339999198913574,412,, 2020-09-14 00:00:00-04:00,3.0490000247955322,3.069999933242798,3.0299999713897705,3.066499948501587,381,, 2020-09-15 00:00:00-04:00,3.0815000534057617,3.0824999809265137,3.05049991607666,3.062999963760376,376,, 2020-09-16 00:00:00-04:00,3.0460000038146973,3.065500020980835,3.0460000038146973,3.058000087738037,385,, 2020-09-17 00:00:00-04:00,3.059499979019165,3.0759999752044678,3.0199999809265137,3.066499948501587,383,, 2020-09-18 00:00:00-04:00,3.0799999237060547,3.1135001182556152,3.065999984741211,3.1135001182556152,275,, 2020-09-21 00:00:00-04:00,3.0985000133514404,3.0985000133514404,3.0220000743865967,3.0295000076293945,390,, 2020-09-22 00:00:00-04:00,3.060499906539917,3.0799999237060547,3.0485000610351562,3.059000015258789,614,, 2020-09-23 00:00:00-04:00,3.049999952316284,3.049999952316284,2.9574999809265137,2.993499994277954,510,, 2020-09-24 00:00:00-04:00,2.9704999923706055,2.9719998836517334,2.929500102996826,2.9690001010894775,351,, 2020-09-25 00:00:00-04:00,2.9830000400543213,2.990999937057495,2.952500104904175,2.9730000495910645,476,, 2020-09-28 00:00:00-04:00,2.9839999675750732,2.989500045776367,2.9704999923706055,2.989500045776367,483,, 2020-09-29 00:00:00-04:00,2.996000051498413,2.996000051498413,2.9579999446868896,2.9835000038146973,932,, 2020-09-30 00:00:00-04:00,2.9825000762939453,3.0304999351501465,2.9749999046325684,3.0285000801086426,510,, 2020-10-01 00:00:00-04:00,3.0325000286102295,3.0325000286102295,2.861999988555908,2.8635001182556152,776,, 2020-10-02 00:00:00-04:00,2.8429999351501465,2.9814999103546143,2.8429999351501465,2.9784998893737793,355,, 2020-10-05 00:00:00-04:00,2.9690001010894775,2.9690001010894775,2.940500020980835,2.9649999141693115,317,, 2020-10-06 00:00:00-04:00,2.9595000743865967,2.9655001163482666,2.9560000896453857,2.9655001163482666,320,, 2020-10-07 00:00:00-04:00,3.009000062942505,3.046999931335449,3.009000062942505,3.0344998836517334,292,, 2020-10-08 00:00:00-04:00,3.0160000324249268,3.0450000762939453,3.0160000324249268,3.0420000553131104,390,, 2020-10-09 00:00:00-04:00,3.0920000076293945,3.0920000076293945,3.069499969482422,3.0794999599456787,287,, 2020-10-12 00:00:00-04:00,3.069999933242798,3.069999933242798,3.058500051498413,3.061000108718872,262,, 2020-10-13 00:00:00-04:00,3.0455000400543213,3.0455000400543213,3.0364999771118164,3.0425000190734863,215,, 2020-10-14 00:00:00-04:00,3.049999952316284,3.049999952316284,3.047499895095825,3.047499895095825,326,, 2020-10-15 00:00:00-04:00,3.052000045776367,3.0880000591278076,3.0485000610351562,3.0829999446868896,269,, 2020-10-16 00:00:00-04:00,3.065000057220459,3.065000057220459,3.063499927520752,3.065000057220459,282,, 2020-10-19 00:00:00-04:00,3.0975000858306885,3.0975000858306885,3.0810000896453857,3.0810000896453857,244,, 2020-10-20 00:00:00-04:00,3.140000104904175,3.1435000896453857,3.1389999389648438,3.1435000896453857,251,, 2020-10-21 00:00:00-04:00,3.195499897003174,3.195499897003174,3.188499927520752,3.194499969482422,264,, 2020-10-22 00:00:00-04:00,3.1665000915527344,3.1665000915527344,3.1484999656677246,3.1500000953674316,270,, 2020-10-23 00:00:00-04:00,3.1484999656677246,3.1484999656677246,3.125499963760376,3.125499963760376,330,, 2020-10-26 00:00:00-04:00,3.1085000038146973,3.1089999675750732,3.0885000228881836,3.0885000228881836,377,, 2020-10-27 00:00:00-04:00,3.0880000591278076,3.0899999141693115,3.0880000591278076,3.0899999141693115,164,, 2020-10-28 00:00:00-04:00,3.0420000553131104,3.062999963760376,3.0394999980926514,3.056999921798706,1184,, 2020-10-29 00:00:00-04:00,3.067500114440918,3.0810000896453857,3.0425000190734863,3.052000045776367,946,, 2020-10-30 00:00:00-04:00,3.0429999828338623,3.052500009536743,3.0355000495910645,3.0434999465942383,690,, 2020-11-02 00:00:00-05:00,3.063499927520752,3.0899999141693115,3.061000108718872,3.073499917984009,459,, 2020-11-03 00:00:00-05:00,3.0945000648498535,3.117500066757202,3.0869998931884766,3.0869998931884766,722,, 2020-11-04 00:00:00-05:00,3.0889999866485596,3.1080000400543213,3.0885000228881836,3.1010000705718994,392,, 2020-11-05 00:00:00-05:00,3.0980000495910645,3.122999906539917,3.0980000495910645,3.1045000553131104,284,, 2020-11-06 00:00:00-05:00,3.1465001106262207,3.1565001010894775,3.1424999237060547,3.1489999294281006,313,, 2020-11-09 00:00:00-05:00,3.184000015258789,3.184999942779541,3.1454999446868896,3.1514999866485596,378,, 2020-11-10 00:00:00-05:00,3.13700008392334,3.1505000591278076,3.13700008392334,3.1505000591278076,403,, 2020-11-11 00:00:00-05:00,3.1075000762939453,3.128999948501587,3.1075000762939453,3.128999948501587,359,, 2020-11-12 00:00:00-05:00,3.1519999504089355,3.1519999504089355,3.1429998874664307,3.1429998874664307,663,, 2020-11-13 00:00:00-05:00,3.127500057220459,3.17549991607666,3.127500057220459,3.17549991607666,315,, 2020-11-16 00:00:00-05:00,3.239500045776367,3.240000009536743,3.2155001163482666,3.2200000286102295,302,, 2020-11-17 00:00:00-05:00,3.196500062942505,3.2125000953674316,3.196500062942505,3.196500062942505,288,, 2020-11-18 00:00:00-05:00,3.197999954223633,3.197999954223633,3.197999954223633,3.197999954223633,572,, 2020-11-19 00:00:00-05:00,3.19950008392334,3.2130000591278076,3.19950008392334,3.2035000324249268,482,, 2020-11-20 00:00:00-05:00,3.2639999389648438,3.2934999465942383,3.2639999389648438,3.2934999465942383,429,, 2020-11-23 00:00:00-05:00,3.2785000801086426,3.2790000438690186,3.259500026702881,3.259500026702881,408,, 2020-11-24 00:00:00-05:00,3.306999921798706,3.306999921798706,3.2934999465942383,3.299999952316284,424,, 2020-11-25 00:00:00-05:00,3.2939999103546143,3.312000036239624,3.2925000190734863,3.312000036239624,47410,, 2020-11-27 00:00:00-05:00,3.316499948501587,3.4065001010894775,3.309000015258789,3.3994998931884766,18760,, 2020-11-30 00:00:00-05:00,3.4049999713897705,3.484499931335449,3.4049999713897705,3.4205000400543213,2921,, 2020-12-01 00:00:00-05:00,3.44350004196167,3.500999927520752,3.431999921798706,3.4679999351501465,1465,, 2020-12-02 00:00:00-05:00,3.490000009536743,3.49399995803833,3.430000066757202,3.4749999046325684,1735,, 2020-12-03 00:00:00-05:00,3.4800000190734863,3.505500078201294,3.4579999446868896,3.4790000915527344,865,, 2020-12-04 00:00:00-05:00,3.4725000858306885,3.5239999294281006,3.4725000858306885,3.5139999389648438,731,, 2020-12-07 00:00:00-05:00,3.49399995803833,3.508500099182129,3.4700000286102295,3.508500099182129,904,, 2020-12-08 00:00:00-05:00,3.500499963760376,3.500499963760376,3.4609999656677246,3.49399995803833,663,, 2020-12-09 00:00:00-05:00,3.499000072479248,3.5209999084472656,3.4835000038146973,3.507999897003174,590,, 2020-12-10 00:00:00-05:00,3.4739999771118164,3.5845000743865967,3.447000026702881,3.570499897003174,611,, 2020-12-11 00:00:00-05:00,3.575500011444092,3.6085000038146973,3.496000051498413,3.5239999294281006,552,, 2020-12-14 00:00:00-05:00,3.5420000553131104,3.5420000553131104,3.504499912261963,3.5220000743865967,565,, 2020-12-15 00:00:00-05:00,3.500999927520752,3.5425000190734863,3.500999927520752,3.5380001068115234,409,, 2020-12-16 00:00:00-05:00,3.5385000705718994,3.563999891281128,3.5360000133514404,3.553999900817871,542,, 2020-12-17 00:00:00-05:00,3.5759999752044678,3.6050000190734863,3.5759999752044678,3.5969998836517334,497,, 2020-12-18 00:00:00-05:00,3.6050000190734863,3.634000062942505,3.5999999046325684,3.628499984741211,345,, 2020-12-21 00:00:00-05:00,3.5969998836517334,3.5969998836517334,3.555500030517578,3.572999954223633,796,, 2020-12-22 00:00:00-05:00,3.5759999752044678,3.5759999752044678,3.509999990463257,3.5179998874664307,638,, 2020-12-23 00:00:00-05:00,3.5190000534057617,3.552000045776367,3.4800000190734863,3.552000045776367,1462,, 2020-12-24 00:00:00-05:00,3.5490000247955322,3.559999942779541,3.5374999046325684,3.559999942779541,330,, 2020-12-28 00:00:00-05:00,3.5804998874664307,3.5894999504089355,3.569999933242798,3.569999933242798,446,, 2020-12-29 00:00:00-05:00,3.565999984741211,3.565999984741211,3.551500082015991,3.552999973297119,856,, 2020-12-30 00:00:00-05:00,3.559000015258789,3.5739998817443848,3.5399999618530273,3.5429999828338623,1166,, 2020-12-31 00:00:00-05:00,3.5439999103546143,3.5455000400543213,3.507499933242798,3.5139999389648438,1109,, 2021-01-04 00:00:00-05:00,3.559000015258789,3.6005001068115234,3.5455000400543213,3.552999973297119,864,, 2021-01-05 00:00:00-05:00,3.5899999141693115,3.6554999351501465,3.5899999141693115,3.640500068664551,512,, 2021-01-06 00:00:00-05:00,3.6505000591278076,3.690500020980835,3.640000104904175,3.6500000953674316,842,, 2021-01-07 00:00:00-05:00,3.6589999198913574,3.7079999446868896,3.6429998874664307,3.695499897003174,655,, 2021-01-08 00:00:00-05:00,3.7165000438690186,3.7200000286102295,3.640000104904175,3.6735000610351562,782,, 2021-01-11 00:00:00-05:00,3.6735000610351562,3.6735000610351562,3.558500051498413,3.563999891281128,677,, 2021-01-12 00:00:00-05:00,3.5759999752044678,3.634999990463257,3.5759999752044678,3.6050000190734863,603,, 2021-01-13 00:00:00-05:00,3.635499954223633,3.63700008392334,3.6115000247955322,3.617000102996826,618,, 2021-01-14 00:00:00-05:00,3.611999988555908,3.6679999828338623,3.611999988555908,3.6679999828338623,672,, 2021-01-15 00:00:00-05:00,3.628999948501587,3.631500005722046,3.5964999198913574,3.6029999256134033,817,, 2021-01-19 00:00:00-05:00,3.619999885559082,3.640000104904175,3.615999937057495,3.635999917984009,711,, 2021-01-20 00:00:00-05:00,3.6389999389648438,3.6545000076293945,3.6389999389648438,3.6475000381469727,601,, 2021-01-21 00:00:00-05:00,3.6589999198913574,3.6589999198913574,3.6440000534057617,3.6554999351501465,770,, 2021-01-22 00:00:00-05:00,3.575000047683716,3.635499954223633,3.57450008392334,3.635499954223633,607,, 2021-01-25 00:00:00-05:00,3.632999897003174,3.640500068664551,3.6115000247955322,3.640500068664551,852,, 2021-01-26 00:00:00-05:00,3.628999948501587,3.631999969482422,3.626499891281128,3.628000020980835,736,, 2021-01-27 00:00:00-05:00,3.571500062942505,3.571500062942505,3.571500062942505,3.571500062942505,320,, 2021-01-28 00:00:00-05:00,3.5510001182556152,3.6034998893737793,3.509000062942505,3.5829999446868896,925,, 2021-01-29 00:00:00-05:00,3.5815000534057617,3.6075000762939453,3.555500030517578,3.573499917984009,550,, 2021-02-01 00:00:00-05:00,3.566499948501587,3.5934998989105225,3.554500102996826,3.562000036239624,547,, 2021-02-02 00:00:00-05:00,3.5264999866485596,3.5394999980926514,3.5264999866485596,3.5390000343322754,434,, 2021-02-03 00:00:00-05:00,3.552000045776367,3.5785000324249268,3.552000045776367,3.5785000324249268,312,, 2021-02-04 00:00:00-05:00,3.566999912261963,3.566999912261963,3.559499979019165,3.565999984741211,382,, 2021-02-05 00:00:00-05:00,3.575500011444092,3.6524999141693115,3.575500011444092,3.6389999389648438,396,, 2021-02-08 00:00:00-05:00,3.6475000381469727,3.678999900817871,3.6459999084472656,3.678999900817871,312,, 2021-02-09 00:00:00-05:00,3.7079999446868896,3.7355000972747803,3.693000078201294,3.7335000038146973,303,, 2021-02-10 00:00:00-05:00,3.7664999961853027,3.7899999618530273,3.7664999961853027,3.7855000495910645,290,, 2021-02-11 00:00:00-05:00,3.7850000858306885,3.7904999256134033,3.7715001106262207,3.7874999046325684,316,, 2021-02-12 00:00:00-05:00,3.7860000133514404,3.815500020980835,3.7685000896453857,3.802000045776367,512,, 2021-02-16 00:00:00-05:00,3.8424999713897705,3.8480000495910645,3.8424999713897705,3.8480000495910645,367,, 2021-02-17 00:00:00-05:00,3.8304998874664307,3.8359999656677246,3.8304998874664307,3.8359999656677246,493,, 2021-02-18 00:00:00-05:00,3.9214999675750732,3.926500082015991,3.9000000953674316,3.9165000915527344,400,, 2021-02-19 00:00:00-05:00,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,437,, 2021-02-22 00:00:00-05:00,4.123000144958496,4.1539998054504395,4.123000144958496,4.152500152587891,616,, 2021-02-23 00:00:00-05:00,4.1875,4.1875,4.1875,4.1875,439,, 2021-02-24 00:00:00-05:00,4.21999979019165,4.301000118255615,4.21999979019165,4.301000118255615,77484,, 2021-02-25 00:00:00-05:00,4.308000087738037,4.36299991607666,4.195499897003174,4.265999794006348,17292,, 2021-02-26 00:00:00-05:00,4.212500095367432,4.250999927520752,4.079999923706055,4.0945000648498535,2457,, 2021-03-01 00:00:00-05:00,4.110499858856201,4.173500061035156,4.0995001792907715,4.119500160217285,1385,, 2021-03-02 00:00:00-05:00,4.114999771118164,4.235000133514404,4.059500217437744,4.231500148773193,1078,, 2021-03-03 00:00:00-05:00,4.218500137329102,4.222499847412109,4.119999885559082,4.1529998779296875,902,, 2021-03-04 00:00:00-05:00,4.119500160217285,4.156499862670898,3.875999927520752,3.990999937057495,1189,, 2021-03-05 00:00:00-05:00,3.9660000801086426,4.110000133514404,3.927999973297119,4.086999893188477,664,, 2021-03-08 00:00:00-05:00,4.127500057220459,4.161499977111816,4.01800012588501,4.103499889373779,707,, 2021-03-09 00:00:00-05:00,4.0914998054504395,4.121500015258789,3.996999979019165,4.019499778747559,1055,, 2021-03-10 00:00:00-05:00,4.027500152587891,4.055500030517578,4.007500171661377,4.041999816894531,523,, 2021-03-11 00:00:00-05:00,4.046500205993652,4.1479997634887695,4.0345001220703125,4.14300012588501,771,, 2021-03-12 00:00:00-05:00,4.140999794006348,4.1545000076293945,4.072000026702881,4.145500183105469,392,, 2021-03-15 00:00:00-04:00,4.170000076293945,4.170000076293945,4.126999855041504,4.146500110626221,511,, 2021-03-16 00:00:00-04:00,4.105000019073486,4.112500190734863,4.059500217437744,4.078999996185303,634,, 2021-03-17 00:00:00-04:00,4.067999839782715,4.156499862670898,4.065999984741211,4.127999782562256,540,, 2021-03-18 00:00:00-04:00,4.15500020980835,4.15500020980835,4.067999839782715,4.117000102996826,760,, 2021-03-19 00:00:00-04:00,4.05649995803833,4.123499870300293,4.052999973297119,4.123499870300293,834,, 2021-03-22 00:00:00-04:00,4.097499847412109,4.150000095367432,4.096499919891357,4.14900016784668,480,, 2021-03-23 00:00:00-04:00,4.133500099182129,4.133500099182129,4.03000020980835,4.0879998207092285,625,, 2021-03-24 00:00:00-04:00,4.047500133514404,4.109000205993652,4.026000022888184,4.071499824523926,610,, 2021-03-25 00:00:00-04:00,4.005499839782715,4.007999897003174,3.950000047683716,3.984999895095825,738,, 2021-03-26 00:00:00-04:00,4.012499809265137,4.087500095367432,4.012499809265137,4.078499794006348,714,, 2021-03-29 00:00:00-04:00,4.065000057220459,4.068999767303467,4.019999980926514,4.043000221252441,441,, 2021-03-30 00:00:00-04:00,4.0355000495910645,4.0355000495910645,3.9749999046325684,3.9830000400543213,1052,, 2021-03-31 00:00:00-04:00,4.00600004196167,4.011499881744385,3.989000082015991,4.002999782562256,289,, 2021-04-01 00:00:00-04:00,3.984999895095825,4.014999866485596,3.984999895095825,4.003499984741211,815,, 2021-04-05 00:00:00-04:00,4.053999900817871,4.1620001792907715,4.053999900817871,4.14900016784668,243,, 2021-04-06 00:00:00-04:00,4.150000095367432,4.151000022888184,4.098499774932861,4.126500129699707,269,, 2021-04-07 00:00:00-04:00,4.117499828338623,4.118500232696533,4.054999828338623,4.064000129699707,467,, 2021-04-08 00:00:00-04:00,4.085000038146973,4.103499889373779,4.085000038146973,4.103499889373779,366,, 2021-04-09 00:00:00-04:00,4.088500022888184,4.088500022888184,4.05049991607666,4.05049991607666,518,, 2021-04-12 00:00:00-04:00,4.027500152587891,4.0370001792907715,4.019999980926514,4.03000020980835,491,, 2021-04-13 00:00:00-04:00,4.014500141143799,4.043000221252441,4.014500141143799,4.043000221252441,603,, 2021-04-14 00:00:00-04:00,4.046500205993652,4.139999866485596,4.046000003814697,4.139999866485596,452,, 2021-04-15 00:00:00-04:00,4.175000190734863,4.237500190734863,4.175000190734863,4.230500221252441,403,, 2021-04-16 00:00:00-04:00,4.235000133514404,4.239500045776367,4.175000190734863,4.179999828338623,440,, 2021-04-19 00:00:00-04:00,4.179999828338623,4.269999980926514,4.179999828338623,4.25,283,, 2021-04-20 00:00:00-04:00,4.248499870300293,4.269499778747559,4.223999977111816,4.223999977111816,234,, 2021-04-21 00:00:00-04:00,4.252500057220459,4.286499977111816,4.252500057220459,4.286499977111816,221,, 2021-04-22 00:00:00-04:00,4.2845001220703125,4.2845001220703125,4.267000198364258,4.2804999351501465,239,, 2021-04-23 00:00:00-04:00,4.3429999351501465,4.3429999351501465,4.338500022888184,4.3429999351501465,607,, 2021-04-26 00:00:00-04:00,4.418000221252441,4.447999954223633,4.418000221252441,4.447999954223633,243,, 2021-04-27 00:00:00-04:00,4.518499851226807,4.743000030517578,4.459000110626221,4.743000030517578,493,, 2021-04-28 00:00:00-04:00,4.755000114440918,4.755000114440918,4.510000228881836,4.5370001792907715,48303,, 2021-04-29 00:00:00-04:00,4.497499942779541,4.552999973297119,4.4704999923706055,4.493000030517578,9852,, 2021-04-30 00:00:00-04:00,4.492000102996826,4.533999919891357,4.456999778747559,4.479000091552734,1629,, 2021-05-03 00:00:00-04:00,4.497499942779541,4.547500133514404,4.449999809265137,4.543000221252441,927,, 2021-05-04 00:00:00-04:00,4.520500183105469,4.573500156402588,4.505499839782715,4.535999774932861,678,, 2021-05-05 00:00:00-04:00,4.565499782562256,4.58050012588501,4.519999980926514,4.539000034332275,827,, 2021-05-06 00:00:00-04:00,4.535999774932861,4.624000072479248,4.514999866485596,4.61899995803833,925,, 2021-05-07 00:00:00-04:00,4.61899995803833,4.767000198364258,4.61899995803833,4.765999794006348,1019,, 2021-05-10 00:00:00-04:00,4.786499977111816,4.898499965667725,4.708000183105469,4.733500003814697,1083,, 2021-05-11 00:00:00-04:00,4.709000110626221,4.820000171661377,4.709000110626221,4.778500080108643,657,, 2021-05-12 00:00:00-04:00,4.832499980926514,4.835000038146973,4.7270002365112305,4.752500057220459,684,, 2021-05-13 00:00:00-04:00,4.740499973297119,4.763999938964844,4.664999961853027,4.70550012588501,870,, 2021-05-14 00:00:00-04:00,4.698500156402588,4.712500095367432,4.622000217437744,4.664000034332275,607,, 2021-05-17 00:00:00-04:00,4.6519999504089355,4.730000019073486,4.6519999504089355,4.721499919891357,908,, 2021-05-18 00:00:00-04:00,4.775000095367432,4.776000022888184,4.735000133514404,4.735499858856201,932,, 2021-05-19 00:00:00-04:00,4.699999809265137,4.704999923706055,4.548500061035156,4.5894999504089355,815,, 2021-05-20 00:00:00-04:00,4.558499813079834,4.61899995803833,4.553500175476074,4.581999778747559,521,, 2021-05-21 00:00:00-04:00,4.5279998779296875,4.566500186920166,4.491000175476074,4.495999813079834,519,, 2021-05-24 00:00:00-04:00,4.4720001220703125,4.550000190734863,4.4720001220703125,4.541500091552734,837,, 2021-05-25 00:00:00-04:00,4.591000080108643,4.5929999351501465,4.509500026702881,4.521999835968018,711,, 2021-05-26 00:00:00-04:00,4.547500133514404,4.547500133514404,4.5329999923706055,4.5329999923706055,796,, 2021-05-27 00:00:00-04:00,4.527500152587891,4.677999973297119,4.517000198364258,4.666500091552734,1426,, 2021-05-28 00:00:00-04:00,4.677000045776367,4.682499885559082,4.609000205993652,4.682499885559082,686,, 2021-06-01 00:00:00-04:00,4.689000129699707,4.697000026702881,4.650000095367432,4.6620001792907715,884,, 2021-06-02 00:00:00-04:00,4.6545000076293945,4.6570000648498535,4.599999904632568,4.599999904632568,304,, 2021-06-03 00:00:00-04:00,4.503499984741211,4.503499984741211,4.449999809265137,4.471499919891357,342,, 2021-06-04 00:00:00-04:00,4.471499919891357,4.539999961853027,4.471499919891357,4.537499904632568,258,, 2021-06-07 00:00:00-04:00,4.5229997634887695,4.534999847412109,4.489999771118164,4.534999847412109,284,, 2021-06-08 00:00:00-04:00,4.4720001220703125,4.563000202178955,4.4720001220703125,4.563000202178955,237,, 2021-06-09 00:00:00-04:00,4.531499862670898,4.538000106811523,4.531499862670898,4.536499977111816,272,, 2021-06-10 00:00:00-04:00,4.482999801635742,4.489999771118164,4.482999801635742,4.489999771118164,267,, 2021-06-11 00:00:00-04:00,4.573999881744385,4.573999881744385,4.5345001220703125,4.541500091552734,276,, 2021-06-14 00:00:00-04:00,4.517499923706055,4.5320000648498535,4.517499923706055,4.5320000648498535,409,, 2021-06-15 00:00:00-04:00,4.375999927520752,4.375999927520752,4.335000038146973,4.340000152587891,526,, 2021-06-16 00:00:00-04:00,4.3379998207092285,4.392499923706055,4.309000015258789,4.392499923706055,352,, 2021-06-17 00:00:00-04:00,4.295000076293945,4.339000225067139,4.184500217437744,4.184500217437744,248,, 2021-06-18 00:00:00-04:00,4.147500038146973,4.162499904632568,4.145999908447266,4.162499904632568,283,, 2021-06-21 00:00:00-04:00,4.129000186920166,4.193999767303467,4.128499984741211,4.1875,273,, 2021-06-22 00:00:00-04:00,4.188000202178955,4.25600004196167,4.188000202178955,4.234499931335449,341,, 2021-06-23 00:00:00-04:00,4.32450008392334,4.330999851226807,4.32450008392334,4.330999851226807,301,, 2021-06-24 00:00:00-04:00,4.307000160217285,4.311500072479248,4.306000232696533,4.311500072479248,269,, 2021-06-25 00:00:00-04:00,4.320000171661377,4.328999996185303,4.28249979019165,4.298999786376953,525,, 2021-06-28 00:00:00-04:00,4.28849983215332,4.28849983215332,4.2779998779296875,4.2779998779296875,32689,, 2021-06-29 00:00:00-04:00,4.274499893188477,4.281499862670898,4.202000141143799,4.276500225067139,9114,, 2021-06-30 00:00:00-04:00,4.2795000076293945,4.335999965667725,4.264500141143799,4.296500205993652,1809,, 2021-07-01 00:00:00-04:00,4.300000190734863,4.315000057220459,4.235499858856201,4.242000102996826,1274,, 2021-07-02 00:00:00-04:00,4.245999813079834,4.297999858856201,4.239999771118164,4.2820000648498535,499,, 2021-07-06 00:00:00-04:00,4.2820000648498535,4.398499965667725,4.250999927520752,4.257999897003174,1173,, 2021-07-07 00:00:00-04:00,4.261000156402588,4.360000133514404,4.256999969482422,4.328999996185303,697,, 2021-07-08 00:00:00-04:00,4.320000171661377,4.320000171661377,4.239999771118164,4.271500110626221,576,, 2021-07-09 00:00:00-04:00,4.2789998054504395,4.373000144958496,4.2789998054504395,4.352499961853027,484,, 2021-07-12 00:00:00-04:00,4.3470001220703125,4.3470001220703125,4.290999889373779,4.322999954223633,509,, 2021-07-13 00:00:00-04:00,4.3379998207092285,4.3379998207092285,4.267499923706055,4.314499855041504,459,, 2021-07-14 00:00:00-04:00,4.299499988555908,4.309000015258789,4.269999980926514,4.2769999504089355,748,, 2021-07-15 00:00:00-04:00,4.265500068664551,4.3495001792907715,4.265500068664551,4.333000183105469,451,, 2021-07-16 00:00:00-04:00,4.35099983215332,4.35099983215332,4.317999839782715,4.332499980926514,417,, 2021-07-19 00:00:00-04:00,4.306000232696533,4.308000087738037,4.179999828338623,4.2104997634887695,751,, 2021-07-20 00:00:00-04:00,4.210999965667725,4.2779998779296875,4.210999965667725,4.273499965667725,638,, 2021-07-21 00:00:00-04:00,4.264500141143799,4.297500133514404,4.264500141143799,4.28249979019165,416,, 2021-07-22 00:00:00-04:00,4.320000171661377,4.3480000495910645,4.320000171661377,4.3480000495910645,405,, 2021-07-23 00:00:00-04:00,4.357999801635742,4.455999851226807,4.357999801635742,4.406499862670898,432,, 2021-07-26 00:00:00-04:00,4.436500072479248,4.6020002365112305,4.436500072479248,4.589000225067139,585,, 2021-07-27 00:00:00-04:00,4.539999961853027,4.609000205993652,4.539999961853027,4.546000003814697,501,, 2021-07-28 00:00:00-04:00,4.573500156402588,4.573500156402588,4.479000091552734,4.479000091552734,785,, 2021-07-29 00:00:00-04:00,4.468500137329102,4.5295000076293945,4.468500137329102,4.519999980926514,861,, 2021-07-30 00:00:00-04:00,4.526000022888184,4.5295000076293945,4.465000152587891,4.480500221252441,377,, 2021-08-02 00:00:00-04:00,4.493000030517578,4.500500202178955,4.409999847412109,4.432000160217285,845,, 2021-08-03 00:00:00-04:00,4.423999786376953,4.423999786376953,4.36299991607666,4.382999897003174,609,, 2021-08-04 00:00:00-04:00,4.332499980926514,4.332499980926514,4.329999923706055,4.329999923706055,307,, 2021-08-05 00:00:00-04:00,4.334499835968018,4.3480000495910645,4.334499835968018,4.3454999923706055,354,, 2021-08-06 00:00:00-04:00,4.3495001792907715,4.349999904632568,4.3420000076293945,4.3454999923706055,356,, 2021-08-09 00:00:00-04:00,4.292500019073486,4.321000099182129,4.246500015258789,4.2870001792907715,374,, 2021-08-10 00:00:00-04:00,4.313000202178955,4.351500034332275,4.313000202178955,4.351500034332275,252,, 2021-08-11 00:00:00-04:00,4.3520002365112305,4.366000175476074,4.3520002365112305,4.363999843597412,399,, 2021-08-12 00:00:00-04:00,4.374499797821045,4.374499797821045,4.348999977111816,4.355999946594238,670,, 2021-08-13 00:00:00-04:00,4.360499858856201,4.400000095367432,4.347499847412109,4.38700008392334,579,, 2021-08-16 00:00:00-04:00,4.356500148773193,4.361000061035156,4.317999839782715,4.322000026702881,501,, 2021-08-17 00:00:00-04:00,4.328000068664551,4.328999996185303,4.19950008392334,4.199999809265137,590,, 2021-08-18 00:00:00-04:00,4.153500080108643,4.153500080108643,4.113999843597412,4.116000175476074,533,, 2021-08-19 00:00:00-04:00,4.027500152587891,4.05649995803833,3.9800000190734863,4.03849983215332,961,, 2021-08-20 00:00:00-04:00,4.064000129699707,4.134500026702881,4.063000202178955,4.134500026702881,522,, 2021-08-23 00:00:00-04:00,4.242000102996826,4.247499942779541,4.221499919891357,4.234499931335449,510,, 2021-08-24 00:00:00-04:00,4.2230000495910645,4.258500099182129,4.2230000495910645,4.255000114440918,702,, 2021-08-25 00:00:00-04:00,4.269000053405762,4.2795000076293945,4.260000228881836,4.264999866485596,432,, 2021-08-26 00:00:00-04:00,4.244999885559082,4.245999813079834,4.244999885559082,4.245999813079834,549,, 2021-08-27 00:00:00-04:00,4.316500186920166,4.316500186920166,4.316500186920166,4.316500186920166,23166,, 2021-08-30 00:00:00-04:00,4.321499824523926,4.3979997634887695,4.315999984741211,4.361000061035156,5691,, 2021-08-31 00:00:00-04:00,4.364500045776367,4.374499797821045,4.321499824523926,4.360000133514404,2262,, 2021-09-01 00:00:00-04:00,4.35099983215332,4.353499889373779,4.241000175476074,4.263000011444092,1315,, 2021-09-02 00:00:00-04:00,4.267000198364258,4.293499946594238,4.239999771118164,4.289999961853027,1105,, 2021-09-03 00:00:00-04:00,4.2820000648498535,4.3354997634887695,4.26800012588501,4.325500011444092,747,, 2021-09-07 00:00:00-04:00,4.3379998207092285,4.3379998207092285,4.253499984741211,4.277500152587891,746,, 2021-09-08 00:00:00-04:00,4.26800012588501,4.290999889373779,4.208000183105469,4.23199987411499,929,, 2021-09-09 00:00:00-04:00,4.228499889373779,4.302499771118164,4.223999977111816,4.2835001945495605,645,, 2021-09-10 00:00:00-04:00,4.2754998207092285,4.461999893188477,4.2754998207092285,4.447999954223633,904,, 2021-09-13 00:00:00-04:00,4.4145002365112305,4.4670000076293945,4.3354997634887695,4.363500118255615,630,, 2021-09-14 00:00:00-04:00,4.356500148773193,4.362500190734863,4.2835001945495605,4.317999839782715,505,, 2021-09-15 00:00:00-04:00,4.309999942779541,4.415500164031982,4.291999816894531,4.403500080108643,624,, 2021-09-16 00:00:00-04:00,4.400000095367432,4.4019999504089355,4.260000228881836,4.278500080108643,589,, 2021-09-17 00:00:00-04:00,4.2820000648498535,4.3404998779296875,4.232999801635742,4.245500087738037,808,, 2021-09-20 00:00:00-04:00,4.230000019073486,4.230000019073486,4.099999904632568,4.117000102996826,759,, 2021-09-21 00:00:00-04:00,4.135499954223633,4.1645002365112305,4.021999835968018,4.127999782562256,576,, 2021-09-22 00:00:00-04:00,4.142000198364258,4.268499851226807,4.142000198364258,4.252500057220459,540,, 2021-09-23 00:00:00-04:00,4.197500228881836,4.264999866485596,4.197500228881836,4.230999946594238,496,, 2021-09-24 00:00:00-04:00,4.21750020980835,4.287499904632568,4.21750020980835,4.287499904632568,590,, 2021-09-27 00:00:00-04:00,4.304500102996826,4.304999828338623,4.261499881744385,4.293499946594238,669,, 2021-09-28 00:00:00-04:00,4.270500183105469,4.27400016784668,4.244999885559082,4.244999885559082,805,, 2021-09-29 00:00:00-04:00,4.231500148773193,4.245999813079834,4.186999797821045,4.199999809265137,793,, 2021-09-30 00:00:00-04:00,4.186500072479248,4.204500198364258,4.067999839782715,4.090000152587891,877,, 2021-10-01 00:00:00-04:00,4.150000095367432,4.209499835968018,4.150000095367432,4.19350004196167,969,, 2021-10-04 00:00:00-04:00,4.239999771118164,4.293499946594238,4.191999912261963,4.246500015258789,446,, 2021-10-05 00:00:00-04:00,4.228000164031982,4.228000164031982,4.175000190734863,4.202000141143799,289,, 2021-10-06 00:00:00-04:00,4.164999961853027,4.174499988555908,4.142000198364258,4.1570000648498535,384,, 2021-10-07 00:00:00-04:00,4.224999904632568,4.256999969482422,4.223999977111816,4.250999927520752,641,, 2021-10-08 00:00:00-04:00,4.291999816894531,4.292500019073486,4.2829999923706055,4.2829999923706055,340,, 2021-10-11 00:00:00-04:00,4.348999977111816,4.386499881744385,4.348999977111816,4.374499797821045,241,, 2021-10-12 00:00:00-04:00,4.363999843597412,4.385499954223633,4.323500156402588,4.328999996185303,494,, 2021-10-13 00:00:00-04:00,4.453999996185303,4.526500225067139,4.443999767303467,4.520500183105469,362,, 2021-10-14 00:00:00-04:00,4.610000133514404,4.631499767303467,4.610000133514404,4.631499767303467,285,, 2021-10-15 00:00:00-04:00,4.610499858856201,4.734000205993652,4.610499858856201,4.734000205993652,356,, 2021-10-18 00:00:00-04:00,4.7895002365112305,4.790999889373779,4.702000141143799,4.730500221252441,601,, 2021-10-19 00:00:00-04:00,4.75,4.75,4.686999797821045,4.714000225067139,764,, 2021-10-20 00:00:00-04:00,4.650000095367432,4.768499851226807,4.650000095367432,4.75600004196167,587,, 2021-10-21 00:00:00-04:00,4.58650016784668,4.58650016784668,4.581999778747559,4.58650016784668,618,, 2021-10-22 00:00:00-04:00,4.550000190734863,4.559000015258789,4.508500099182129,4.526000022888184,558,, 2021-10-25 00:00:00-04:00,4.551499843597412,4.551499843597412,4.551499843597412,4.551499843597412,493,, 2021-10-26 00:00:00-04:00,4.5254998207092285,4.5254998207092285,4.486499786376953,4.486499786376953,249,, 2021-10-27 00:00:00-04:00,4.392499923706055,4.392499923706055,4.38700008392334,4.38700008392334,756,, 2021-10-28 00:00:00-04:00,4.386499881744385,4.453999996185303,4.354000091552734,4.4375,892,, 2021-10-29 00:00:00-04:00,4.439499855041504,4.439499855041504,4.343500137329102,4.375500202178955,716,, 2021-11-01 00:00:00-04:00,4.354499816894531,4.40500020980835,4.354499816894531,4.4019999504089355,442,, 2021-11-02 00:00:00-04:00,4.35699987411499,4.379000186920166,4.355999946594238,4.374000072479248,315,, 2021-11-03 00:00:00-04:00,4.373499870300293,4.373499870300293,4.326000213623047,4.326000213623047,305,, 2021-11-04 00:00:00-04:00,4.373000144958496,4.373000144958496,4.305500030517578,4.326000213623047,376,, 2021-11-05 00:00:00-04:00,4.332499980926514,4.348999977111816,4.325500011444092,4.348999977111816,327,, 2021-11-08 00:00:00-05:00,4.369999885559082,4.411499977111816,4.369999885559082,4.40500020980835,222,, 2021-11-09 00:00:00-05:00,4.420000076293945,4.420000076293945,4.362500190734863,4.380000114440918,402,, 2021-11-10 00:00:00-05:00,4.380000114440918,4.38100004196167,4.302499771118164,4.328000068664551,370,, 2021-11-11 00:00:00-05:00,4.396999835968018,4.433000087738037,4.396999835968018,4.4045000076293945,330,, 2021-11-12 00:00:00-05:00,4.4095001220703125,4.4604997634887695,4.4095001220703125,4.45550012588501,295,, 2021-11-15 00:00:00-05:00,4.479000091552734,4.479499816894531,4.4070000648498535,4.4070000648498535,384,, 2021-11-16 00:00:00-05:00,4.339000225067139,4.358500003814697,4.3354997634887695,4.358500003814697,274,, 2021-11-17 00:00:00-05:00,4.297500133514404,4.297500133514404,4.20550012588501,4.2729997634887695,437,, 2021-11-18 00:00:00-05:00,4.2154998779296875,4.321499824523926,4.215000152587891,4.309999942779541,326,, 2021-11-19 00:00:00-05:00,4.311999797821045,4.4085001945495605,4.311999797821045,4.4085001945495605,410,, 2021-11-22 00:00:00-05:00,4.409999847412109,4.409999847412109,4.395500183105469,4.395500183105469,470,, 2021-11-23 00:00:00-05:00,4.421999931335449,4.42549991607666,4.421999931335449,4.423500061035156,325,, 2021-11-24 00:00:00-05:00,4.393499851226807,4.459499835968018,4.393499851226807,4.458000183105469,368,, 2021-11-26 00:00:00-05:00,4.426000118255615,4.426000118255615,4.281499862670898,4.281499862670898,51189,, 2021-11-29 00:00:00-05:00,4.304999828338623,4.375,4.281499862670898,4.336999893188477,6009,, 2021-11-30 00:00:00-05:00,4.35699987411499,4.360499858856201,4.249000072479248,4.2779998779296875,2030,, 2021-12-01 00:00:00-05:00,4.303500175476074,4.34499979019165,4.210000038146973,4.247499942779541,1392,, 2021-12-02 00:00:00-05:00,4.240499973297119,4.308499813079834,4.240499973297119,4.298999786376953,834,, 2021-12-03 00:00:00-05:00,4.272500038146973,4.315000057220459,4.251500129699707,4.266499996185303,891,, 2021-12-06 00:00:00-05:00,4.295000076293945,4.34250020980835,4.256499767303467,4.336999893188477,712,, 2021-12-07 00:00:00-05:00,4.310500144958496,4.383500099182129,4.30649995803833,4.3379998207092285,887,, 2021-12-08 00:00:00-05:00,4.339000225067139,4.394000053405762,4.331999778747559,4.390999794006348,950,, 2021-12-09 00:00:00-05:00,4.373499870300293,4.376500129699707,4.303500175476074,4.329999923706055,651,, 2021-12-10 00:00:00-05:00,4.313000202178955,4.3379998207092285,4.28000020980835,4.2829999923706055,529,, 2021-12-13 00:00:00-05:00,4.322500228881836,4.32450008392334,4.2754998207092285,4.28000020980835,504,, 2021-12-14 00:00:00-05:00,4.269999980926514,4.295000076293945,4.25,4.254000186920166,585,, 2021-12-15 00:00:00-05:00,4.260000228881836,4.269999980926514,4.129000186920166,4.179500102996826,1004,, 2021-12-16 00:00:00-05:00,4.250999927520752,4.315000057220459,4.230999946594238,4.30049991607666,687,, 2021-12-17 00:00:00-05:00,4.303500175476074,4.321499824523926,4.271500110626221,4.290999889373779,548,, 2021-12-20 00:00:00-05:00,4.269499778747559,4.296999931335449,4.233500003814697,4.288000106811523,490,, 2021-12-21 00:00:00-05:00,4.309000015258789,4.343999862670898,4.304500102996826,4.3379998207092285,761,, 2021-12-22 00:00:00-05:00,4.3454999923706055,4.389500141143799,4.34499979019165,4.389500141143799,1030,, 2021-12-23 00:00:00-05:00,4.4004998207092285,4.4004998207092285,4.349999904632568,4.38700008392334,880,, 2021-12-27 00:00:00-05:00,4.375999927520752,4.465000152587891,4.374000072479248,4.465000152587891,421,, 2021-12-28 00:00:00-05:00,4.458000183105469,4.4679999351501465,4.420000076293945,4.420000076293945,543,, 2021-12-29 00:00:00-05:00,4.4120001792907715,4.41349983215332,4.4019999504089355,4.4019999504089355,695,, 2021-12-30 00:00:00-05:00,4.406000137329102,4.421500205993652,4.376999855041504,4.384500026702881,832,, 2021-12-31 00:00:00-05:00,4.389500141143799,4.454999923706055,4.377500057220459,4.454999923706055,373,, 2022-01-03 00:00:00-05:00,4.440000057220459,4.444499969482422,4.349999904632568,4.4145002365112305,544,, 2022-01-04 00:00:00-05:00,4.385000228881836,4.466000080108643,4.374000072479248,4.466000080108643,499,, 2022-01-05 00:00:00-05:00,4.448500156402588,4.448500156402588,4.370999813079834,4.4045000076293945,724,, 2022-01-06 00:00:00-05:00,4.36899995803833,4.369999885559082,4.320499897003174,4.3480000495910645,522,, 2022-01-07 00:00:00-05:00,4.376999855041504,4.4029998779296875,4.355999946594238,4.4029998779296875,618,, 2022-01-10 00:00:00-05:00,4.388999938964844,4.409999847412109,4.324999809265137,4.3445000648498535,787,, 2022-01-11 00:00:00-05:00,4.393499851226807,4.420499801635742,4.372000217437744,4.420499801635742,554,, 2022-01-12 00:00:00-05:00,4.419000148773193,4.580999851226807,4.419000148773193,4.564000129699707,1192,, 2022-01-13 00:00:00-05:00,4.564000129699707,4.564000129699707,4.533999919891357,4.533999919891357,991,, 2022-01-14 00:00:00-05:00,4.4095001220703125,4.436999797821045,4.4095001220703125,4.411499977111816,1236,, 2022-01-18 00:00:00-05:00,4.41949987411499,4.42549991607666,4.375999927520752,4.375999927520752,1000,, 2022-01-19 00:00:00-05:00,4.47599983215332,4.47599983215332,4.462500095367432,4.462500095367432,1172,, 2022-01-20 00:00:00-05:00,4.518499851226807,4.576499938964844,4.518499851226807,4.576499938964844,1441,, 2022-01-21 00:00:00-05:00,4.51800012588501,4.541500091552734,4.495999813079834,4.512499809265137,1052,, 2022-01-24 00:00:00-05:00,4.485000133514404,4.485000133514404,4.386499881744385,4.4029998779296875,1533,, 2022-01-25 00:00:00-05:00,4.432000160217285,4.442999839782715,4.432000160217285,4.442999839782715,469,, 2022-01-26 00:00:00-05:00,4.506999969482422,4.507999897003174,4.434500217437744,4.504499912261963,873,, 2022-01-27 00:00:00-05:00,4.417500019073486,4.463500022888184,4.413000106811523,4.413000106811523,1211,, 2022-01-28 00:00:00-05:00,4.422500133514404,4.428999900817871,4.29449987411499,4.302999973297119,1471,, 2022-01-31 00:00:00-05:00,4.308000087738037,4.333499908447266,4.278500080108643,4.317999839782715,882,, 2022-02-01 00:00:00-05:00,4.354499816894531,4.43149995803833,4.354499816894531,4.428999900817871,859,, 2022-02-02 00:00:00-05:00,4.434000015258789,4.491000175476074,4.43149995803833,4.491000175476074,422,, 2022-02-03 00:00:00-05:00,4.46750020980835,4.46999979019165,4.4644999504089355,4.4664998054504395,500,, 2022-02-04 00:00:00-05:00,4.492000102996826,4.506499767303467,4.476500034332275,4.483500003814697,444,, 2022-02-07 00:00:00-05:00,4.4704999923706055,4.472499847412109,4.435999870300293,4.46150016784668,686,, 2022-02-08 00:00:00-05:00,4.453000068664551,4.468999862670898,4.425000190734863,4.459499835968018,398,, 2022-02-09 00:00:00-05:00,4.464000225067139,4.635000228881836,4.464000225067139,4.600500106811523,425,, 2022-02-10 00:00:00-05:00,4.611999988555908,4.690999984741211,4.611999988555908,4.65749979019165,415,, 2022-02-11 00:00:00-05:00,4.604499816894531,4.604499816894531,4.479499816894531,4.505000114440918,489,, 2022-02-14 00:00:00-05:00,4.4710001945495605,4.507500171661377,4.4710001945495605,4.507500171661377,420,, 2022-02-15 00:00:00-05:00,4.507500171661377,4.531499862670898,4.486499786376953,4.531499862670898,310,, 2022-02-16 00:00:00-05:00,4.540500164031982,4.540500164031982,4.535999774932861,4.540500164031982,577,, 2022-02-17 00:00:00-05:00,4.518499851226807,4.525000095367432,4.518499851226807,4.525000095367432,516,, 2022-02-18 00:00:00-05:00,4.519499778747559,4.519499778747559,4.519499778747559,4.519499778747559,647,, 2022-02-22 00:00:00-05:00,4.519499778747559,4.519499778747559,4.510000228881836,4.510000228881836,818,, 2022-02-23 00:00:00-05:00,4.50600004196167,4.520500183105469,4.481500148773193,4.481500148773193,975,, 2022-02-24 00:00:00-05:00,4.478499889373779,4.478499889373779,4.453999996185303,4.453999996185303,50571,, 2022-02-25 00:00:00-05:00,4.5,4.519999980926514,4.448500156402588,4.4720001220703125,14457,, 2022-02-28 00:00:00-05:00,4.455999851226807,4.515500068664551,4.440000057220459,4.444499969482422,1803,, 2022-03-01 00:00:00-05:00,4.496500015258789,4.5879998207092285,4.480999946594238,4.58650016784668,1777,, 2022-03-02 00:00:00-05:00,4.563000202178955,4.690000057220459,4.552999973297119,4.6554999351501465,1446,, 2022-03-03 00:00:00-05:00,4.699999809265137,4.78249979019165,4.697999954223633,4.771500110626221,1055,, 2022-03-04 00:00:00-05:00,4.76800012588501,4.928999900817871,4.766499996185303,4.928999900817871,1241,, 2022-03-07 00:00:00-05:00,4.909999847412109,5.010000228881836,4.659999847412109,4.7220001220703125,987,, 2022-03-08 00:00:00-05:00,4.730000019073486,4.919000148773193,4.6020002365112305,4.700500011444092,1207,, 2022-03-09 00:00:00-05:00,4.7170000076293945,4.718999862670898,4.546000003814697,4.564000129699707,944,, 2022-03-10 00:00:00-05:00,4.579999923706055,4.649499893188477,4.573999881744385,4.643499851226807,1067,, 2022-03-11 00:00:00-05:00,4.608500003814697,4.6875,4.585000038146973,4.616000175476074,970,, 2022-03-14 00:00:00-04:00,4.600500106811523,4.600500106811523,4.49399995803833,4.512499809265137,743,, 2022-03-15 00:00:00-04:00,4.492000102996826,4.525000095367432,4.460000038146973,4.501500129699707,788,, 2022-03-16 00:00:00-04:00,4.492499828338623,4.610000133514404,4.492499828338623,4.5879998207092285,664,, 2022-03-17 00:00:00-04:00,4.652500152587891,4.690499782562256,4.623000144958496,4.690499782562256,939,, 2022-03-18 00:00:00-04:00,4.700500011444092,4.730500221252441,4.685999870300293,4.730500221252441,685,, 2022-03-21 00:00:00-04:00,4.699999809265137,4.706500053405762,4.649499893188477,4.701499938964844,555,, 2022-03-22 00:00:00-04:00,4.68149995803833,4.725500106811523,4.68149995803833,4.689000129699707,488,, 2022-03-23 00:00:00-04:00,4.684999942779541,4.763000011444092,4.683000087738037,4.762499809265137,490,, 2022-03-24 00:00:00-04:00,4.768499851226807,4.800000190734863,4.705999851226807,4.729000091552734,893,, 2022-03-25 00:00:00-04:00,4.691999912261963,4.702499866485596,4.683000087738037,4.685999870300293,667,, 2022-03-28 00:00:00-04:00,4.650000095367432,4.714000225067139,4.632999897003174,4.714000225067139,470,, 2022-03-29 00:00:00-04:00,4.7164998054504395,4.7164998054504395,4.7164998054504395,4.7164998054504395,333,, 2022-03-30 00:00:00-04:00,4.781499862670898,4.781499862670898,4.7270002365112305,4.739500045776367,1146,, 2022-03-31 00:00:00-04:00,4.730000019073486,4.744500160217285,4.701000213623047,4.743000030517578,708,, 2022-04-01 00:00:00-04:00,4.7245001792907715,4.729000091552734,4.681000232696533,4.682499885559082,1077,, 2022-04-04 00:00:00-04:00,4.707499980926514,4.781000137329102,4.707499980926514,4.776500225067139,473,, 2022-04-05 00:00:00-04:00,4.808499813079834,4.808499813079834,4.790999889373779,4.790999889373779,377,, 2022-04-06 00:00:00-04:00,4.762499809265137,4.772500038146973,4.697500228881836,4.733500003814697,379,, 2022-04-07 00:00:00-04:00,4.710999965667725,4.710999965667725,4.684999942779541,4.695000171661377,328,, 2022-04-08 00:00:00-04:00,4.7230000495910645,4.744999885559082,4.706999778747559,4.71999979019165,327,, 2022-04-11 00:00:00-04:00,4.682499885559082,4.706500053405762,4.623000144958496,4.628499984741211,352,, 2022-04-12 00:00:00-04:00,4.665999889373779,4.705999851226807,4.6645002365112305,4.703999996185303,343,, 2022-04-13 00:00:00-04:00,4.706999778747559,4.706999778747559,4.706999778747559,4.706999778747559,480,, 2022-04-14 00:00:00-04:00,4.7170000076293945,4.7170000076293945,4.7170000076293945,4.7170000076293945,982,, 2022-04-18 00:00:00-04:00,4.75,4.809000015258789,4.75,4.796000003814697,498,, 2022-04-19 00:00:00-04:00,4.797500133514404,4.797500133514404,4.697000026702881,4.714000225067139,573,, 2022-04-20 00:00:00-04:00,4.623000144958496,4.649499893188477,4.623000144958496,4.649499893188477,859,, 2022-04-21 00:00:00-04:00,4.703499794006348,4.703499794006348,4.703499794006348,4.703499794006348,614,, 2022-04-22 00:00:00-04:00,4.582499980926514,4.591000080108643,4.576499938964844,4.582499980926514,663,, 2022-04-25 00:00:00-04:00,4.480000019073486,4.480000019073486,4.410999774932861,4.448999881744385,494,, 2022-04-26 00:00:00-04:00,4.476500034332275,4.476500034332275,4.434000015258789,4.440000057220459,359,, 2022-04-27 00:00:00-04:00,4.446000099182129,4.454500198364258,4.442500114440918,4.454500198364258,24293,, 2022-04-28 00:00:00-04:00,4.446000099182129,4.4695000648498535,4.366499900817871,4.41349983215332,4363,, 2022-04-29 00:00:00-04:00,4.422999858856201,4.485000133514404,4.36299991607666,4.394999980926514,1147,, 2022-05-02 00:00:00-04:00,4.380499839782715,4.385499954223633,4.190000057220459,4.255499839782715,1034,, 2022-05-03 00:00:00-04:00,4.2769999504089355,4.343999862670898,4.257500171661377,4.270999908447266,878,, 2022-05-04 00:00:00-04:00,4.289999961853027,4.363999843597412,4.239999771118164,4.328499794006348,1065,, 2022-05-05 00:00:00-04:00,4.398499965667725,4.420000076293945,4.278500080108643,4.284999847412109,778,, 2022-05-06 00:00:00-04:00,4.293000221252441,4.298999786376953,4.230000019073486,4.261499881744385,1207,, 2022-05-09 00:00:00-04:00,4.230000019073486,4.230000019073486,4.126500129699707,4.192999839782715,1019,, 2022-05-10 00:00:00-04:00,4.173500061035156,4.250999927520752,4.130000114440918,4.1545000076293945,908,, 2022-05-11 00:00:00-04:00,4.15500020980835,4.244999885559082,4.15500020980835,4.212500095367432,723,, 2022-05-12 00:00:00-04:00,4.197500228881836,4.197500228881836,4.056000232696533,4.105000019073486,783,, 2022-05-13 00:00:00-04:00,4.108500003814697,4.180500030517578,4.067999839782715,4.180500030517578,1133,, 2022-05-16 00:00:00-04:00,4.210000038146973,4.2144999504089355,4.150000095367432,4.196499824523926,575,, 2022-05-17 00:00:00-04:00,4.240499973297119,4.2795000076293945,4.212500095367432,4.239500045776367,780,, 2022-05-18 00:00:00-04:00,4.241000175476074,4.243000030517578,4.150000095367432,4.182000160217285,689,, 2022-05-19 00:00:00-04:00,4.18149995803833,4.284999847412109,4.18149995803833,4.284999847412109,587,, 2022-05-20 00:00:00-04:00,4.25600004196167,4.320000171661377,4.25600004196167,4.281000137329102,577,, 2022-05-23 00:00:00-04:00,4.304999828338623,4.348499774932861,4.289999961853027,4.347499847412109,577,, 2022-05-24 00:00:00-04:00,4.32450008392334,4.3414998054504395,4.260000228881836,4.325500011444092,969,, 2022-05-25 00:00:00-04:00,4.269499778747559,4.293499946594238,4.261499881744385,4.2769999504089355,503,, 2022-05-26 00:00:00-04:00,4.257500171661377,4.257500171661377,4.255000114440918,4.255000114440918,842,, 2022-05-27 00:00:00-04:00,4.269000053405762,4.321000099182129,4.255000114440918,4.303999900817871,1475,, 2022-05-31 00:00:00-04:00,4.341000080108643,4.348999977111816,4.289000034332275,4.295000076293945,323,, 2022-06-01 00:00:00-04:00,4.28000020980835,4.3460001945495605,4.28000020980835,4.329999923706055,886,, 2022-06-02 00:00:00-04:00,4.388999938964844,4.553999900817871,4.388999938964844,4.553999900817871,343,, 2022-06-03 00:00:00-04:00,4.550000190734863,4.567500114440918,4.472499847412109,4.477499961853027,377,, 2022-06-06 00:00:00-04:00,4.417500019073486,4.442500114440918,4.417500019073486,4.439499855041504,230,, 2022-06-07 00:00:00-04:00,4.393499851226807,4.439499855041504,4.38100004196167,4.439499855041504,319,, 2022-06-08 00:00:00-04:00,4.434999942779541,4.458499908447266,4.4120001792907715,4.458499908447266,271,, 2022-06-09 00:00:00-04:00,4.440000057220459,4.440000057220459,4.385499954223633,4.388999938964844,374,, 2022-06-10 00:00:00-04:00,4.340000152587891,4.340000152587891,4.293000221252441,4.301000118255615,385,, 2022-06-13 00:00:00-04:00,4.239500045776367,4.26200008392334,4.190000057220459,4.2164998054504395,718,, 2022-06-14 00:00:00-04:00,4.199999809265137,4.2170000076293945,4.13700008392334,4.161499977111816,454,, 2022-06-15 00:00:00-04:00,4.137499809265137,4.193999767303467,4.13100004196167,4.167500019073486,687,, 2022-06-16 00:00:00-04:00,4.176000118255615,4.176000118255615,4.052000045776367,4.111999988555908,564,, 2022-06-17 00:00:00-04:00,4.099999904632568,4.099999904632568,4.015500068664551,4.017499923706055,657,, 2022-06-21 00:00:00-04:00,3.9649999141693115,4.065000057220459,3.9649999141693115,4.043000221252441,453,, 2022-06-22 00:00:00-04:00,3.8914999961853027,3.9535000324249268,3.890500068664551,3.9514999389648438,443,, 2022-06-23 00:00:00-04:00,3.8540000915527344,3.859999895095825,3.758500099182129,3.758500099182129,533,, 2022-06-24 00:00:00-04:00,3.7339999675750732,3.7730000019073486,3.700000047683716,3.759999990463257,315,, 2022-06-27 00:00:00-04:00,3.7909998893737793,3.802999973297119,3.75,3.7790000438690186,375,, 2022-06-28 00:00:00-04:00,3.811500072479248,3.811500072479248,3.7839999198913574,3.7839999198913574,26394,, 2022-06-29 00:00:00-04:00,3.755000114440918,3.812999963760376,3.7074999809265137,3.7790000438690186,4697,, 2022-06-30 00:00:00-04:00,3.7780001163482666,3.7809998989105225,3.685499906539917,3.7144999504089355,1292,, 2022-07-01 00:00:00-04:00,3.684999942779541,3.7039999961853027,3.571000099182129,3.61899995803833,1107,, 2022-07-05 00:00:00-04:00,3.6080000400543213,3.618000030517578,3.424499988555908,3.424999952316284,919,, 2022-07-06 00:00:00-04:00,3.4544999599456787,3.4635000228881836,3.369999885559082,3.4179999828338623,927,, 2022-07-07 00:00:00-04:00,3.4644999504089355,3.5820000171661377,3.44350004196167,3.5820000171661377,475,, 2022-07-08 00:00:00-04:00,3.5114998817443848,3.5429999828338623,3.4755001068115234,3.5320000648498535,639,, 2022-07-11 00:00:00-04:00,3.430000066757202,3.4784998893737793,3.3980000019073486,3.4375,610,, 2022-07-12 00:00:00-04:00,3.4000000953674316,3.4089999198913574,3.259999990463257,3.2964999675750732,525,, 2022-07-13 00:00:00-04:00,3.313499927520752,3.3324999809265137,3.2300000190734863,3.325500011444092,417,, 2022-07-14 00:00:00-04:00,3.2690000534057617,3.2774999141693115,3.187000036239624,3.2105000019073486,591,, 2022-07-15 00:00:00-04:00,3.1540000438690186,3.253999948501587,3.1500000953674316,3.234499931335449,420,, 2022-07-18 00:00:00-04:00,3.313999891281128,3.3605000972747803,3.313999891281128,3.3480000495910645,558,, 2022-07-19 00:00:00-04:00,3.2904999256134033,3.2939999103546143,3.265500068664551,3.2915000915527344,467,, 2022-07-20 00:00:00-04:00,3.302999973297119,3.3589999675750732,3.302999973297119,3.3294999599456787,598,, 2022-07-21 00:00:00-04:00,3.3269999027252197,3.3269999027252197,3.2750000953674316,3.302000045776367,486,, 2022-07-22 00:00:00-04:00,3.3239998817443848,3.369499921798706,3.319000005722046,3.3485000133514404,432,, 2022-07-25 00:00:00-04:00,3.321500062942505,3.4000000953674316,3.320499897003174,3.3510000705718994,588,, 2022-07-26 00:00:00-04:00,3.4000000953674316,3.4514999389648438,3.375,3.382499933242798,367,, 2022-07-27 00:00:00-04:00,3.429500102996826,3.429500102996826,3.429500102996826,3.429500102996826,784,, 2022-07-28 00:00:00-04:00,3.4760000705718994,3.506999969482422,3.4684998989105225,3.4749999046325684,735,, 2022-07-29 00:00:00-04:00,3.494999885559082,3.6010000705718994,3.490999937057495,3.5840001106262207,724,, 2022-08-01 00:00:00-04:00,3.5804998874664307,3.5804998874664307,3.5339999198913574,3.552000045776367,326,, 2022-08-02 00:00:00-04:00,3.5215001106262207,3.5244998931884766,3.489500045776367,3.5244998931884766,479,, 2022-08-03 00:00:00-04:00,3.506999969482422,3.515000104904175,3.4695000648498535,3.4695000648498535,225,, 2022-08-04 00:00:00-04:00,3.4600000381469727,3.508500099182129,3.4600000381469727,3.4830000400543213,336,, 2022-08-05 00:00:00-04:00,3.5199999809265137,3.561500072479248,3.509500026702881,3.552999973297119,236,, 2022-08-08 00:00:00-04:00,3.5875000953674316,3.5875000953674316,3.5875000953674316,3.5875000953674316,176,, 2022-08-09 00:00:00-04:00,3.6010000705718994,3.6010000705718994,3.5899999141693115,3.5924999713897705,352,, 2022-08-10 00:00:00-04:00,3.6075000762939453,3.6554999351501465,3.6075000762939453,3.6554999351501465,246,, 2022-08-11 00:00:00-04:00,3.7105000019073486,3.7105000019073486,3.7105000019073486,3.7105000019073486,308,, 2022-08-12 00:00:00-04:00,3.6619999408721924,3.6760001182556152,3.6619999408721924,3.6760001182556152,367,, 2022-08-15 00:00:00-04:00,3.5869998931884766,3.633500099182129,3.5829999446868896,3.628999948501587,366,, 2022-08-16 00:00:00-04:00,3.6045000553131104,3.6454999446868896,3.6045000553131104,3.6364998817443848,270,, 2022-08-17 00:00:00-04:00,3.61299991607666,3.61299991607666,3.5980000495910645,3.5980000495910645,289,, 2022-08-18 00:00:00-04:00,3.6465001106262207,3.6465001106262207,3.6465001106262207,3.6465001106262207,352,, 2022-08-19 00:00:00-04:00,3.672499895095825,3.683500051498413,3.6659998893737793,3.683500051498413,242,, 2022-08-22 00:00:00-04:00,3.7019999027252197,3.703000068664551,3.6689999103546143,3.6705000400543213,351,, 2022-08-23 00:00:00-04:00,3.7130000591278076,3.753499984741211,3.698499917984009,3.7044999599456787,574,, 2022-08-24 00:00:00-04:00,3.6549999713897705,3.6605000495910645,3.6549999713897705,3.6605000495910645,539,, 2022-08-25 00:00:00-04:00,3.7014999389648438,3.7200000286102295,3.694999933242798,3.7105000019073486,718,, 2022-08-26 00:00:00-04:00,3.7839999198913574,3.7850000858306885,3.697000026702881,3.7114999294281006,472,, 2022-08-29 00:00:00-04:00,3.6649999618530273,3.6649999618530273,3.626499891281128,3.626499891281128,22591,, 2022-08-30 00:00:00-04:00,3.6054999828338623,3.634000062942505,3.5315001010894775,3.5450000762939453,7929,, 2022-08-31 00:00:00-04:00,3.55649995803833,3.5804998874664307,3.446500062942505,3.5185000896453857,1607,, 2022-09-01 00:00:00-04:00,3.5174999237060547,3.5179998874664307,3.4124999046325684,3.4144999980926514,969,, 2022-09-02 00:00:00-04:00,3.4230000972747803,3.4614999294281006,3.3889999389648438,3.4214999675750732,804,, 2022-09-06 00:00:00-04:00,3.3940000534057617,3.4700000286102295,3.382499933242798,3.4690001010894775,785,, 2022-09-07 00:00:00-04:00,3.4630000591278076,3.4630000591278076,3.4179999828338623,3.437999963760376,668,, 2022-09-08 00:00:00-04:00,3.452500104904175,3.557499885559082,3.452500104904175,3.5360000133514404,728,, 2022-09-09 00:00:00-04:00,3.5789999961853027,3.632499933242798,3.559000015258789,3.5810000896453857,655,, 2022-09-12 00:00:00-04:00,3.554500102996826,3.631500005722046,3.552000045776367,3.625499963760376,462,, 2022-09-13 00:00:00-04:00,3.625499963760376,3.697499990463257,3.549999952316284,3.5810000896453857,699,, 2022-09-14 00:00:00-04:00,3.557499885559082,3.572000026702881,3.5269999504089355,3.5455000400543213,525,, 2022-09-15 00:00:00-04:00,3.572000026702881,3.572000026702881,3.505500078201294,3.5234999656677246,596,, 2022-09-16 00:00:00-04:00,3.5,3.568000078201294,3.4700000286102295,3.561000108718872,554,, 2022-09-19 00:00:00-04:00,3.5425000190734863,3.557499885559082,3.515000104904175,3.557499885559082,450,, 2022-09-20 00:00:00-04:00,3.5409998893737793,3.557499885559082,3.5399999618530273,3.5480000972747803,545,, 2022-09-21 00:00:00-04:00,3.5329999923706055,3.552999973297119,3.450000047683716,3.51200008392334,985,, 2022-09-22 00:00:00-04:00,3.4790000915527344,3.5374999046325684,3.4790000915527344,3.498500108718872,681,, 2022-09-23 00:00:00-04:00,3.48799991607666,3.489000082015991,3.364500045776367,3.371500015258789,511,, 2022-09-26 00:00:00-04:00,3.3450000286102295,3.384000062942505,3.299999952316284,3.313499927520752,589,, 2022-09-27 00:00:00-04:00,3.364500045776367,3.372999906539917,3.312999963760376,3.322999954223633,487,, 2022-09-28 00:00:00-04:00,3.3320000171661377,3.381999969482422,3.3320000171661377,3.381999969482422,527,, 2022-09-29 00:00:00-04:00,3.4075000286102295,3.44950008392334,3.3529999256134033,3.440000057220459,592,, 2022-09-30 00:00:00-04:00,3.444000005722046,3.4825000762939453,3.428999900817871,3.441999912261963,276,, 2022-10-03 00:00:00-04:00,3.4000000953674316,3.4600000381469727,3.3940000534057617,3.4579999446868896,609,, 2022-10-04 00:00:00-04:00,3.4639999866485596,3.549999952316284,3.4639999866485596,3.5179998874664307,720,, 2022-10-05 00:00:00-04:00,3.5290000438690186,3.5824999809265137,3.503499984741211,3.5325000286102295,282,, 2022-10-06 00:00:00-04:00,3.492500066757202,3.501499891281128,3.4749999046325684,3.4749999046325684,217,, 2022-10-07 00:00:00-04:00,3.450000047683716,3.4549999237060547,3.4114999771118164,3.4124999046325684,278,, 2022-10-10 00:00:00-04:00,3.4639999866485596,3.493000030517578,3.4535000324249268,3.4535000324249268,246,, 2022-10-11 00:00:00-04:00,3.4665000438690186,3.4830000400543213,3.427000045776367,3.4779999256134033,265,, 2022-10-12 00:00:00-04:00,3.4144999980926514,3.4590001106262207,3.4144999980926514,3.444499969482422,352,, 2022-10-13 00:00:00-04:00,3.430000066757202,3.4719998836517334,3.4000000953674316,3.4674999713897705,249,, 2022-10-14 00:00:00-04:00,3.4674999713897705,3.4674999713897705,3.448499917984009,3.450500011444092,354,, 2022-10-17 00:00:00-04:00,3.450000047683716,3.4790000915527344,3.438999891281128,3.4554998874664307,269,, 2022-10-18 00:00:00-04:00,3.434999942779541,3.442500114440918,3.390000104904175,3.4065001010894775,331,, 2022-10-19 00:00:00-04:00,3.36899995803833,3.369499921798706,3.3580000400543213,3.3605000972747803,353,, 2022-10-20 00:00:00-04:00,3.4214999675750732,3.4670000076293945,3.4175000190734863,3.4509999752044678,433,, 2022-10-21 00:00:00-04:00,3.4600000381469727,3.5230000019073486,3.4600000381469727,3.5230000019073486,417,, 2022-10-24 00:00:00-04:00,3.493000030517578,3.493000030517578,3.4795000553131104,3.4795000553131104,537,, 2022-10-25 00:00:00-04:00,3.4600000381469727,3.4600000381469727,3.450500011444092,3.450500011444092,508,, 2022-10-26 00:00:00-04:00,3.558000087738037,3.629499912261963,3.558000087738037,3.629499912261963,367,, 2022-10-27 00:00:00-04:00,3.5950000286102295,3.625499963760376,3.5950000286102295,3.625499963760376,761,, 2022-10-28 00:00:00-04:00,3.5374999046325684,3.5374999046325684,3.4535000324249268,3.4660000801086426,860,, 2022-10-31 00:00:00-04:00,3.4094998836517334,3.430000066757202,3.4094998836517334,3.4135000705718994,587,, 2022-11-01 00:00:00-04:00,3.494499921798706,3.5230000019073486,3.4795000553131104,3.509500026702881,405,, 2022-11-02 00:00:00-04:00,3.498500108718872,3.505500078201294,3.4749999046325684,3.505500078201294,238,, 2022-11-03 00:00:00-04:00,3.445499897003174,3.4565000534057617,3.445499897003174,3.4565000534057617,309,, 2022-11-04 00:00:00-04:00,3.63700008392334,3.7314999103546143,3.634500026702881,3.7144999504089355,322,, 2022-11-07 00:00:00-05:00,3.6659998893737793,3.6659998893737793,3.6050000190734863,3.629499912261963,279,, 2022-11-08 00:00:00-05:00,3.6584999561309814,3.7084999084472656,3.6584999561309814,3.7054998874664307,221,, 2022-11-09 00:00:00-05:00,3.676500082015991,3.741499900817871,3.676500082015991,3.741499900817871,323,, 2022-11-10 00:00:00-05:00,3.808000087738037,3.808000087738037,3.7939999103546143,3.7960000038146973,231,, 2022-11-11 00:00:00-05:00,3.9170000553131104,3.9509999752044678,3.890500068664551,3.9509999752044678,260,, 2022-11-14 00:00:00-05:00,3.8480000495910645,3.871999979019165,3.8364999294281006,3.8550000190734863,661,, 2022-11-15 00:00:00-05:00,3.8489999771118164,3.8505001068115234,3.825000047683716,3.8394999504089355,409,, 2022-11-16 00:00:00-05:00,3.7880001068115234,3.7880001068115234,3.7880001068115234,3.7880001068115234,461,, 2022-11-17 00:00:00-05:00,3.695499897003174,3.696000099182129,3.67549991607666,3.689500093460083,427,, 2022-11-18 00:00:00-05:00,3.6584999561309814,3.6589999198913574,3.631999969482422,3.631999969482422,645,, 2022-11-21 00:00:00-05:00,3.5999999046325684,3.6010000705718994,3.566499948501587,3.571500062942505,455,, 2022-11-22 00:00:00-05:00,3.6514999866485596,3.6514999866485596,3.614500045776367,3.614500045776367,539,, 2022-11-23 00:00:00-05:00,3.6080000400543213,3.621000051498413,3.6080000400543213,3.617500066757202,296,, 2022-11-25 00:00:00-05:00,3.628999948501587,3.628999948501587,3.626499891281128,3.626499891281128,301,, 2022-11-28 00:00:00-05:00,3.5785000324249268,3.6105000972747803,3.5785000324249268,3.6105000972747803,31550,, 2022-11-29 00:00:00-05:00,3.5950000286102295,3.677000045776367,3.5905001163482666,3.630000114440918,8381,, 2022-11-30 00:00:00-05:00,3.631500005722046,3.7820000648498535,3.627000093460083,3.7295000553131104,2093,, 2022-12-01 00:00:00-05:00,3.7829999923706055,3.813999891281128,3.7339999675750732,3.813999891281128,1366,, 2022-12-02 00:00:00-05:00,3.7730000019073486,3.8585000038146973,3.75600004196167,3.8480000495910645,660,, 2022-12-05 00:00:00-05:00,3.870500087738037,3.871500015258789,3.7699999809265137,3.7894999980926514,686,, 2022-12-06 00:00:00-05:00,3.7860000133514404,3.8575000762939453,3.7860000133514404,3.811500072479248,856,, 2022-12-07 00:00:00-05:00,3.81850004196167,3.8570001125335693,3.7774999141693115,3.8554999828338623,535,, 2022-12-08 00:00:00-05:00,3.8369998931884766,3.9045000076293945,3.8369998931884766,3.880500078201294,786,, 2022-12-09 00:00:00-05:00,3.880000114440918,3.9119999408721924,3.8499999046325684,3.875999927520752,599,, 2022-12-12 00:00:00-05:00,3.8410000801086426,3.8454999923706055,3.7894999980926514,3.7985000610351562,542,, 2022-12-13 00:00:00-05:00,3.821000099182129,3.9144999980926514,3.805999994277954,3.8394999504089355,522,, 2022-12-14 00:00:00-05:00,3.8380000591278076,3.876499891281128,3.8269999027252197,3.875,589,, 2022-12-15 00:00:00-05:00,3.8575000762939453,3.8575000762939453,3.758500099182129,3.763000011444092,1002,, 2022-12-16 00:00:00-05:00,3.7790000438690186,3.7960000038146973,3.740000009536743,3.7614998817443848,616,, 2022-12-19 00:00:00-05:00,3.811000108718872,3.811000108718872,3.751499891281128,3.7829999923706055,601,, 2022-12-20 00:00:00-05:00,3.746999979019165,3.805500030517578,3.7249999046325684,3.797499895095825,585,, 2022-12-21 00:00:00-05:00,3.806999921798706,3.813999891281128,3.803999900817871,3.805999994277954,578,, 2022-12-22 00:00:00-05:00,3.822000026702881,3.8369998931884766,3.750499963760376,3.751499891281128,591,, 2022-12-23 00:00:00-05:00,3.7834999561309814,3.811000108718872,3.759999990463257,3.802999973297119,370,, 2022-12-27 00:00:00-05:00,3.864000082015991,3.927999973297119,3.8334999084472656,3.8334999084472656,380,, 2022-12-28 00:00:00-05:00,3.8420000076293945,3.8420000076293945,3.819000005722046,3.8320000171661377,550,, 2022-12-29 00:00:00-05:00,3.8310000896453857,3.8424999713897705,3.809000015258789,3.821000099182129,723,, 2022-12-30 00:00:00-05:00,3.8264999389648438,3.8315000534057617,3.802000045776367,3.805500030517578,681,, 2023-01-03 00:00:00-05:00,3.8324999809265137,3.8420000076293945,3.7614998817443848,3.7660000324249268,1032,, 2023-01-04 00:00:00-05:00,3.7360000610351562,3.752000093460083,3.7274999618530273,3.739500045776367,663,, 2023-01-05 00:00:00-05:00,3.80049991607666,3.818000078201294,3.80049991607666,3.818000078201294,367,, 2023-01-06 00:00:00-05:00,3.813499927520752,3.9135000705718994,3.813499927520752,3.9084999561309814,422,, 2023-01-09 00:00:00-05:00,3.94350004196167,4.0269999504089355,3.938499927520752,4.018499851226807,837,, 2023-01-10 00:00:00-05:00,4.012499809265137,4.066999912261963,4.008500099182129,4.066999912261963,676,, 2023-01-11 00:00:00-05:00,4.108500003814697,4.173999786376953,4.105999946594238,4.1545000076293945,657,, 2023-01-12 00:00:00-05:00,4.1504998207092285,4.190999984741211,4.145999908447266,4.185999870300293,532,, 2023-01-13 00:00:00-05:00,4.178999900817871,4.207499980926514,4.146999835968018,4.207499980926514,372,, 2023-01-17 00:00:00-05:00,4.140999794006348,4.2195000648498535,4.140999794006348,4.215000152587891,406,, 2023-01-18 00:00:00-05:00,4.2170000076293945,4.314499855041504,4.211999893188477,4.228499889373779,514,, 2023-01-19 00:00:00-05:00,4.194499969482422,4.232500076293945,4.194499969482422,4.226500034332275,350,, 2023-01-20 00:00:00-05:00,4.21999979019165,4.252999782562256,4.21999979019165,4.248499870300293,447,, 2023-01-23 00:00:00-05:00,4.2795000076293945,4.2795000076293945,4.242000102996826,4.254000186920166,495,, 2023-01-24 00:00:00-05:00,4.251500129699707,4.251500129699707,4.229000091552734,4.245500087738037,527,, 2023-01-25 00:00:00-05:00,4.2144999504089355,4.239999771118164,4.2144999504089355,4.239999771118164,380,, 2023-01-26 00:00:00-05:00,4.255000114440918,4.267000198364258,4.237500190734863,4.267000198364258,616,, 2023-01-27 00:00:00-05:00,4.223999977111816,4.223999977111816,4.223999977111816,4.223999977111816,596,, 2023-01-30 00:00:00-05:00,4.234499931335449,4.236499786376953,4.17549991607666,4.203499794006348,468,, 2023-01-31 00:00:00-05:00,4.170000076293945,4.232500076293945,4.141499996185303,4.228499889373779,518,, 2023-02-01 00:00:00-05:00,4.167500019073486,4.192500114440918,4.109499931335449,4.111000061035156,969,, 2023-02-02 00:00:00-05:00,4.189000129699707,4.189000129699707,4.088500022888184,4.093999862670898,558,, 2023-02-03 00:00:00-05:00,4.0960001945495605,4.11899995803833,4.053999900817871,4.063000202178955,624,, 2023-02-06 00:00:00-05:00,4.06850004196167,4.06850004196167,4.00600004196167,4.043499946594238,299,, 2023-02-07 00:00:00-05:00,4.019999980926514,4.088500022888184,4.017499923706055,4.088500022888184,278,, 2023-02-08 00:00:00-05:00,4.113500118255615,4.113500118255615,4.026500225067139,4.043499946594238,263,, 2023-02-09 00:00:00-05:00,4.105500221252441,4.105500221252441,4.07450008392334,4.105500221252441,256,, 2023-02-10 00:00:00-05:00,4.043499946594238,4.043499946594238,4.027500152587891,4.027500152587891,320,, 2023-02-13 00:00:00-05:00,4.027500152587891,4.086999893188477,4.027500152587891,4.086999893188477,345,, 2023-02-14 00:00:00-05:00,4.083000183105469,4.110000133514404,4.079999923706055,4.110000133514404,390,, 2023-02-15 00:00:00-05:00,4.02400016784668,4.069499969482422,4.014999866485596,4.052000045776367,482,, 2023-02-16 00:00:00-05:00,4.110000133514404,4.165500164031982,4.110000133514404,4.165500164031982,490,, 2023-02-17 00:00:00-05:00,4.113999843597412,4.131999969482422,4.113999843597412,4.113999843597412,513,, 2023-02-21 00:00:00-05:00,4.179999828338623,4.236999988555908,4.179500102996826,4.234499931335449,406,, 2023-02-22 00:00:00-05:00,4.201000213623047,4.203499794006348,4.173999786376953,4.202499866485596,682,, 2023-02-23 00:00:00-05:00,4.151500225067139,4.152500152587891,4.071499824523926,4.072999954223633,306,, 2023-02-24 00:00:00-05:00,4.019499778747559,4.019499778747559,3.9549999237060547,3.9549999237060547,53656,, 2023-02-27 00:00:00-05:00,3.9570000171661377,4.01800012588501,3.934499979019165,4.008999824523926,8905,, 2023-02-28 00:00:00-05:00,4.012499809265137,4.100500106811523,4.002999782562256,4.097499847412109,1526,, 2023-03-01 00:00:00-05:00,4.110000133514404,4.181000232696533,4.110000133514404,4.168000221252441,901,, 2023-03-02 00:00:00-05:00,4.175000190734863,4.175000190734863,4.059999942779541,4.084000110626221,830,, 2023-03-03 00:00:00-05:00,4.079500198364258,4.123000144958496,4.072999954223633,4.078000068664551,663,, 2023-03-06 00:00:00-05:00,4.054999828338623,4.100500106811523,4.0229997634887695,4.100500106811523,795,, 2023-03-07 00:00:00-05:00,4.086999893188477,4.0879998207092285,3.9755001068115234,3.9865000247955322,906,, 2023-03-08 00:00:00-05:00,3.9814999103546143,4.078999996185303,3.9809999465942383,4.041500091552734,525,, 2023-03-09 00:00:00-05:00,4.046500205993652,4.05649995803833,4.03000020980835,4.054500102996826,584,, 2023-03-10 00:00:00-05:00,4.01200008392334,4.067500114440918,3.990000009536743,4.045499801635742,591,, 2023-03-13 00:00:00-04:00,4.0229997634887695,4.079999923706055,3.946000099182129,4.069499969482422,842,, 2023-03-14 00:00:00-04:00,4.0395002365112305,4.061999797821045,4.000999927520752,4.010499954223633,923,, 2023-03-15 00:00:00-04:00,4.020999908447266,4.020999908447266,3.8564999103546143,3.8564999103546143,875,, 2023-03-16 00:00:00-04:00,3.9040000438690186,3.9059998989105225,3.8399999141693115,3.885499954223633,592,, 2023-03-17 00:00:00-04:00,3.942500114440918,3.9590001106262207,3.8965001106262207,3.9135000705718994,498,, 2023-03-20 00:00:00-04:00,3.937000036239624,3.9825000762939453,3.9240000247955322,3.9755001068115234,532,, 2023-03-21 00:00:00-04:00,4.051000118255615,4.051499843597412,4.017000198364258,4.018499851226807,571,, 2023-03-22 00:00:00-04:00,4.021500110626221,4.080999851226807,4.005000114440918,4.06850004196167,641,, 2023-03-23 00:00:00-04:00,4.099999904632568,4.145999908447266,4.0854997634887695,4.145999908447266,465,, 2023-03-24 00:00:00-04:00,4.165500164031982,4.165500164031982,4.075500011444092,4.101500034332275,471,, 2023-03-27 00:00:00-04:00,4.059999942779541,4.125500202178955,4.059999942779541,4.104499816894531,566,, 2023-03-28 00:00:00-04:00,4.108500003814697,4.124499797821045,4.0879998207092285,4.111999988555908,496,, 2023-03-29 00:00:00-04:00,4.132999897003174,4.132999897003174,4.111000061035156,4.114999771118164,636,, 2023-03-30 00:00:00-04:00,4.119999885559082,4.120500087738037,4.078999996185303,4.0904998779296875,636,, 2023-03-31 00:00:00-04:00,4.0320000648498535,4.104499816894531,4.0320000648498535,4.104499816894531,520,, 2023-04-03 00:00:00-04:00,4.096499919891357,4.096499919891357,4.056000232696533,4.059500217437744,398,, 2023-04-04 00:00:00-04:00,4.065999984741211,4.065999984741211,3.9739999771118164,3.9835000038146973,372,, 2023-04-05 00:00:00-04:00,3.9790000915527344,3.997999906539917,3.9579999446868896,3.997999906539917,274,, 2023-04-06 00:00:00-04:00,4.0370001792907715,4.0370001792907715,3.997499942779541,4.026000022888184,,, 2023-04-10 00:00:00-04:00,3.9885001182556152,3.997999906539917,3.9779999256134033,3.9865000247955322,230,, 2023-04-11 00:00:00-04:00,4.040999889373779,4.040999889373779,4.024499893188477,4.024499893188477,337,, 2023-04-12 00:00:00-04:00,4.010499954223633,4.084499835968018,3.999000072479248,4.084499835968018,288,, 2023-04-13 00:00:00-04:00,4.099999904632568,4.134500026702881,4.099999904632568,4.124000072479248,539,, 2023-04-14 00:00:00-04:00,4.189499855041504,4.189499855041504,4.100500106811523,4.107500076293945,484,, 2023-04-17 00:00:00-04:00,4.10699987411499,4.107999801635742,4.061500072479248,4.065999984741211,374,, 2023-04-18 00:00:00-04:00,4.059999942779541,4.0894999504089355,4.059999942779541,4.0894999504089355,326,, 2023-04-19 00:00:00-04:00,4.070000171661377,4.072000026702881,4.0289998054504395,4.072000026702881,494,, 2023-04-20 00:00:00-04:00,4.058000087738037,4.059500217437744,4.010000228881836,4.021999835968018,471,, 2023-04-21 00:00:00-04:00,4.002999782562256,4.005499839782715,3.9800000190734863,3.9800000190734863,583,, 2023-04-24 00:00:00-04:00,3.9639999866485596,3.9639999866485596,3.950000047683716,3.953000068664551,522,, 2023-04-25 00:00:00-04:00,3.880000114440918,3.880000114440918,3.8429999351501465,3.8459999561309814,671,, 2023-04-26 00:00:00-04:00,3.868000030517578,3.868000030517578,3.8434998989105225,3.8499999046325684,38282,, 2023-04-27 00:00:00-04:00,3.8410000801086426,3.878499984741211,3.805000066757202,3.864500045776367,6253,, 2023-04-28 00:00:00-04:00,3.871500015258789,3.8994998931884766,3.8399999141693115,3.869999885559082,1453,, 2023-05-01 00:00:00-04:00,3.871500015258789,3.9830000400543213,3.8554999828338623,3.9170000553131104,897,, 2023-05-02 00:00:00-04:00,3.9184999465942383,3.93149995803833,3.8429999351501465,3.8480000495910645,820,, 2023-05-03 00:00:00-04:00,3.8299999237060547,3.8450000286102295,3.821500062942505,3.8315000534057617,682,, 2023-05-04 00:00:00-04:00,3.883500099182129,3.883500099182129,3.8239998817443848,3.8499999046325684,847,, 2023-05-05 00:00:00-04:00,3.8489999771118164,3.885499954223633,3.8434998989105225,3.871500015258789,472,, 2023-05-08 00:00:00-04:00,3.8894999027252197,3.940999984741211,3.8864998817443848,3.9179999828338623,327,, 2023-05-09 00:00:00-04:00,3.9094998836517334,3.9094998836517334,3.874000072479248,3.8889999389648438,396,, 2023-05-10 00:00:00-04:00,3.8489999771118164,3.873500108718872,3.818000078201294,3.828000068664551,545,, 2023-05-11 00:00:00-04:00,3.799999952316284,3.802000045776367,3.677999973297119,3.697499990463257,802,, 2023-05-12 00:00:00-04:00,3.690000057220459,3.7260000705718994,3.690000057220459,3.7165000438690186,318,, 2023-05-15 00:00:00-04:00,3.751499891281128,3.751499891281128,3.7309999465942383,3.737499952316284,476,, 2023-05-16 00:00:00-04:00,3.7360000610351562,3.736999988555908,3.6454999446868896,3.6545000076293945,544,, 2023-05-17 00:00:00-04:00,3.6459999084472656,3.749000072479248,3.6459999084472656,3.743000030517578,530,, 2023-05-18 00:00:00-04:00,3.7135000228881836,3.7135000228881836,3.680500030517578,3.68149995803833,704,, 2023-05-19 00:00:00-04:00,3.692500114440918,3.755500078201294,3.692500114440918,3.7225000858306885,522,, 2023-05-22 00:00:00-04:00,3.7179999351501465,3.7184998989105225,3.6600000858306885,3.6740000247955322,614,, 2023-05-23 00:00:00-04:00,3.6700000762939453,3.6700000762939453,3.61299991607666,3.6414999961853027,367,, 2023-05-24 00:00:00-04:00,3.5999999046325684,3.6040000915527344,3.5399999618530273,3.553499937057495,553,, 2023-05-25 00:00:00-04:00,3.5845000743865967,3.6089999675750732,3.56850004196167,3.5804998874664307,546,, 2023-05-26 00:00:00-04:00,3.6050000190734863,3.6735000610351562,3.6050000190734863,3.6735000610351562,660,, 2023-05-30 00:00:00-04:00,3.6670000553131104,3.680000066757202,3.632499933242798,3.6579999923706055,1442,, 2023-05-31 00:00:00-04:00,3.626499891281128,3.6600000858306885,3.618499994277954,3.63100004196167,484,, 2023-06-01 00:00:00-04:00,3.683500051498413,3.7114999294281006,3.678999900817871,3.7065000534057617,403,, 2023-06-02 00:00:00-04:00,3.7669999599456787,3.7674999237060547,3.7190001010894775,3.7225000858306885,326,, 2023-06-05 00:00:00-04:00,3.7204999923706055,3.7730000019073486,3.7204999923706055,3.762500047683716,475,, 2023-06-06 00:00:00-04:00,3.7330000400543213,3.7685000896453857,3.7330000400543213,3.7669999599456787,343,, 2023-06-07 00:00:00-04:00,3.758500099182129,3.7825000286102295,3.75,3.754499912261963,430,, 2023-06-08 00:00:00-04:00,3.7795000076293945,3.7964999675750732,3.7774999141693115,3.7964999675750732,364,, 2023-06-09 00:00:00-04:00,3.7890000343322754,3.7890000343322754,3.7799999713897705,3.7890000343322754,260,, 2023-06-12 00:00:00-04:00,3.75,3.7685000896453857,3.748500108718872,3.750499963760376,348,, 2023-06-13 00:00:00-04:00,3.818000078201294,3.8570001125335693,3.815999984741211,3.8285000324249268,407,, 2023-06-14 00:00:00-04:00,3.8405001163482666,3.865999937057495,3.8399999141693115,3.865999937057495,310,, 2023-06-15 00:00:00-04:00,3.8125,3.8965001106262207,3.8125,3.8965001106262207,369,, 2023-06-16 00:00:00-04:00,3.8949999809265137,3.8949999809265137,3.878499984741211,3.884500026702881,368,, 2023-06-20 00:00:00-04:00,3.859999895095825,3.8945000171661377,3.8415000438690186,3.878499984741211,347,, 2023-06-21 00:00:00-04:00,3.859999895095825,3.9110000133514404,3.859999895095825,3.9110000133514404,409,, 2023-06-22 00:00:00-04:00,3.950000047683716,3.950000047683716,3.88700008392334,3.8884999752044678,407,, 2023-06-23 00:00:00-04:00,3.8299999237060547,3.8299999237060547,3.7950000762939453,3.805999994277954,376,, 2023-06-26 00:00:00-04:00,3.820499897003174,3.823499917984009,3.7799999713897705,3.7864999771118164,455,, 2023-06-27 00:00:00-04:00,3.7730000019073486,3.7985000610351562,3.7720000743865967,3.7815001010894775,504,, 2023-06-28 00:00:00-04:00,3.740000009536743,3.740000009536743,3.7160000801086426,3.7204999923706055,22765,, 2023-06-29 00:00:00-04:00,3.7109999656677246,3.7309999465942383,3.6624999046325684,3.677500009536743,3999,, 2023-06-30 00:00:00-04:00,3.677500009536743,3.751499891281128,3.677500009536743,3.740999937057495,1048,, 2023-07-03 00:00:00-04:00,3.747499942779541,3.7904999256134033,3.747499942779541,3.7790000438690186,1069,, 2023-07-05 00:00:00-04:00,3.7709999084472656,3.7730000019073486,3.7209999561309814,3.753499984741211,652,, 2023-07-06 00:00:00-04:00,3.743000030517578,3.746500015258789,3.7119998931884766,3.7200000286102295,711,, 2023-07-07 00:00:00-04:00,3.7325000762939453,3.7699999809265137,3.7269999980926514,3.7669999599456787,664,, 2023-07-10 00:00:00-04:00,3.7644999027252197,3.7739999294281006,3.737499952316284,3.7715001106262207,686,, 2023-07-11 00:00:00-04:00,3.7809998989105225,3.799999952316284,3.740000009536743,3.753499984741211,530,, 2023-07-12 00:00:00-04:00,3.7855000495910645,3.8420000076293945,3.7764999866485596,3.8420000076293945,733,, 2023-07-13 00:00:00-04:00,3.885499954223633,3.938999891281128,3.885499954223633,3.929500102996826,704,, 2023-07-14 00:00:00-04:00,3.931999921798706,3.935499906539917,3.9000000953674316,3.921999931335449,486,, 2023-07-17 00:00:00-04:00,3.888000011444092,3.888000011444092,3.813499927520752,3.8320000171661377,390,, 2023-07-18 00:00:00-04:00,3.8334999084472656,3.8334999084472656,3.796999931335449,3.815999984741211,492,, 2023-07-19 00:00:00-04:00,3.797499895095825,3.802999973297119,3.7799999713897705,3.799499988555908,510,, 2023-07-20 00:00:00-04:00,3.825500011444092,3.872999906539917,3.812000036239624,3.817500114440918,729,, 2023-07-21 00:00:00-04:00,3.8399999141693115,3.8399999141693115,3.7925000190734863,3.802999973297119,594,, 2023-07-24 00:00:00-04:00,3.812000036239624,3.8405001163482666,3.7750000953674316,3.8405001163482666,627,, 2023-07-25 00:00:00-04:00,3.872499942779541,3.921999931335449,3.872499942779541,3.9019999504089355,941,, 2023-07-26 00:00:00-04:00,3.871500015258789,3.8949999809265137,3.871500015258789,3.890500068664551,795,, 2023-07-27 00:00:00-04:00,3.8635001182556152,3.8635001182556152,3.8635001182556152,3.8635001182556152,544,, 2023-07-28 00:00:00-04:00,3.880500078201294,3.9205000400543213,3.880500078201294,3.9170000553131104,1510,, 2023-07-31 00:00:00-04:00,3.9210000038146973,4.000999927520752,3.9210000038146973,3.994499921798706,1430,, 2023-08-01 00:00:00-04:00,4.002500057220459,4.002500057220459,3.8935000896453857,3.8935000896453857,1186,, 2023-08-02 00:00:00-04:00,3.869999885559082,3.869999885559082,3.8269999027252197,3.827500104904175,1122,, 2023-08-03 00:00:00-04:00,3.828000068664551,3.875999927520752,3.825000047683716,3.875999927520752,1055,, 2023-08-04 00:00:00-04:00,3.8304998874664307,3.8450000286102295,3.803499937057495,3.8450000286102295,457,, 2023-08-07 00:00:00-04:00,3.806999921798706,3.812999963760376,3.803999900817871,3.812999963760376,480,, 2023-08-08 00:00:00-04:00,3.7799999713897705,3.7799999713897705,3.7084999084472656,3.747999906539917,706,, 2023-08-09 00:00:00-04:00,3.796999931335449,3.796999931335449,3.76200008392334,3.7674999237060547,570,, 2023-08-10 00:00:00-04:00,3.7890000343322754,3.811500072479248,3.740000009536743,3.750999927520752,668,, 2023-08-11 00:00:00-04:00,3.7200000286102295,3.7200000286102295,3.690000057220459,3.7144999504089355,753,, 2023-08-14 00:00:00-04:00,3.7235000133514404,3.7260000705718994,3.7044999599456787,3.7244999408721924,540,, 2023-08-15 00:00:00-04:00,3.6760001182556152,3.6875,3.6530001163482666,3.6614999771118164,620,, 2023-08-16 00:00:00-04:00,3.6619999408721924,3.677500009536743,3.6514999866485596,3.6514999866485596,671,, 2023-08-17 00:00:00-04:00,3.685499906539917,3.686000108718872,3.674499988555908,3.685499906539917,524,, 2023-08-18 00:00:00-04:00,3.694000005722046,3.700000047683716,3.686500072479248,3.6989998817443848,299,, 2023-08-21 00:00:00-04:00,3.7190001010894775,3.7190001010894775,3.7014999389648438,3.7119998931884766,320,, 2023-08-22 00:00:00-04:00,3.746000051498413,3.759000062942505,3.736999988555908,3.750499963760376,381,, 2023-08-23 00:00:00-04:00,3.7950000762939453,3.806999921798706,3.7950000762939453,3.803499937057495,317,, 2023-08-24 00:00:00-04:00,3.7815001010894775,3.7815001010894775,3.765000104904175,3.7674999237060547,472,, 2023-08-25 00:00:00-04:00,3.7955000400543213,3.7955000400543213,3.759999990463257,3.759999990463257,251,, 2023-08-28 00:00:00-04:00,3.7664999961853027,3.7679998874664307,3.753999948501587,3.753999948501587,549,, 2023-08-29 00:00:00-04:00,3.7904999256134033,3.7929999828338623,3.7880001068115234,3.7929999828338623,29529,, 2023-08-30 00:00:00-04:00,3.7925000190734863,3.7950000762939453,3.7634999752044678,3.7850000858306885,7893,, 2023-08-31 00:00:00-04:00,3.7880001068115234,3.7925000190734863,3.75,3.7725000381469727,2069,, 2023-09-01 00:00:00-04:00,3.7920000553131104,3.861999988555908,3.7860000133514404,3.8125,822,, 2023-09-05 00:00:00-04:00,3.806999921798706,3.811000108718872,3.7664999961853027,3.811000108718872,944,, 2023-09-06 00:00:00-04:00,3.7990000247955322,3.803499937057495,3.743499994277954,3.748500108718872,837,, 2023-09-07 00:00:00-04:00,3.753999948501587,3.753999948501587,3.7039999961853027,3.7260000705718994,787,, 2023-09-08 00:00:00-04:00,3.7135000228881836,3.7135000228881836,3.6760001182556152,3.680500030517578,1120,, 2023-09-11 00:00:00-04:00,3.702500104904175,3.7744998931884766,3.702500104904175,3.7699999809265137,846,, 2023-09-12 00:00:00-04:00,3.762500047683716,3.763000011444092,3.7360000610351562,3.752000093460083,460,, 2023-09-13 00:00:00-04:00,3.749500036239624,3.763000011444092,3.746000051498413,3.75600004196167,509,, 2023-09-14 00:00:00-04:00,3.799999952316284,3.799999952316284,3.760999917984009,3.7825000286102295,545,, 2023-09-15 00:00:00-04:00,3.805500030517578,3.805500030517578,3.756999969482422,3.7634999752044678,556,, 2023-09-18 00:00:00-04:00,3.744999885559082,3.744999885559082,3.7330000400543213,3.741499900817871,674,, 2023-09-19 00:00:00-04:00,3.7100000381469727,3.7139999866485596,3.700000047683716,3.7139999866485596,717,, 2023-09-20 00:00:00-04:00,3.7335000038146973,3.746500015258789,3.7079999446868896,3.746500015258789,842,, 2023-09-21 00:00:00-04:00,3.7079999446868896,3.7184998989105225,3.609999895095825,3.6665000915527344,628,, 2023-09-22 00:00:00-04:00,3.686500072479248,3.686500072479248,3.6654999256134033,3.6654999256134033,586,, 2023-09-25 00:00:00-04:00,3.6635000705718994,3.6659998893737793,3.6489999294281006,3.6494998931884766,1582,, 2023-09-26 00:00:00-04:00,3.619999885559082,3.6435000896453857,3.619999885559082,3.625,702,, 2023-09-27 00:00:00-04:00,3.619999885559082,3.627000093460083,3.619499921798706,3.627000093460083,1228,, 2023-09-28 00:00:00-04:00,3.625499963760376,3.697499990463257,3.615999937057495,3.694499969482422,935,, 2023-09-29 00:00:00-04:00,3.73799991607666,3.7664999961853027,3.7174999713897705,3.7260000705718994,815,, 2023-10-02 00:00:00-04:00,3.692500114440918,3.692500114440918,3.631500005722046,3.631999969482422,621,, 2023-10-03 00:00:00-04:00,3.631500005722046,3.631500005722046,3.6059999465942383,3.615499973297119,525,, 2023-10-04 00:00:00-04:00,3.6115000247955322,3.6115000247955322,3.570499897003174,3.5840001106262207,395,, 2023-10-05 00:00:00-04:00,3.565999984741211,3.5759999752044678,3.546999931335449,3.546999931335449,376,, 2023-10-06 00:00:00-04:00,3.555999994277954,3.631999969482422,3.555999994277954,3.624500036239624,326,, 2023-10-09 00:00:00-04:00,3.6429998874664307,3.6540000438690186,3.6424999237060547,3.6424999237060547,318,, 2023-10-10 00:00:00-04:00,3.5954999923706055,3.631999969482422,3.5954999923706055,3.631999969482422,331,, 2023-10-11 00:00:00-04:00,3.614000082015991,3.614000082015991,3.614000082015991,3.614000082015991,433,, 2023-10-12 00:00:00-04:00,3.618000030517578,3.618000030517578,3.5855000019073486,3.5940001010894775,349,, 2023-10-13 00:00:00-04:00,3.5945000648498535,3.5950000286102295,3.572499990463257,3.5799999237060547,388,, 2023-10-16 00:00:00-04:00,3.5820000171661377,3.5899999141693115,3.5820000171661377,3.5869998931884766,298,, 2023-10-17 00:00:00-04:00,3.5450000762939453,3.575500011444092,3.5450000762939453,3.575500011444092,375,, 2023-10-18 00:00:00-04:00,3.6080000400543213,3.6080000400543213,3.5785000324249268,3.5820000171661377,340,, 2023-10-19 00:00:00-04:00,3.5739998817443848,3.5915000438690186,3.5739998817443848,3.5915000438690186,418,, 2023-10-20 00:00:00-04:00,3.566999912261963,3.566999912261963,3.5364999771118164,3.5420000553131104,760,, 2023-10-23 00:00:00-04:00,3.5299999713897705,3.572999954223633,3.5299999713897705,3.572999954223633,387,, 2023-10-24 00:00:00-04:00,3.549999952316284,3.61899995803833,3.549999952316284,3.609999895095825,645,, 2023-10-25 00:00:00-04:00,3.5924999713897705,3.5924999713897705,3.569999933242798,3.572000026702881,501,, 2023-10-26 00:00:00-04:00,3.5789999961853027,3.5789999961853027,3.563999891281128,3.56850004196167,556,, 2023-10-27 00:00:00-04:00,3.634999990463257,3.634999990463257,3.63100004196167,3.634000062942505,847,, 2023-10-30 00:00:00-04:00,3.635499954223633,3.6989998817443848,3.635499954223633,3.6494998931884766,665,, 2023-10-31 00:00:00-04:00,3.6465001106262207,3.6494998931884766,3.630000114440918,3.6414999961853027,771,, 2023-11-01 00:00:00-04:00,3.6484999656677246,3.678999900817871,3.635999917984009,3.6449999809265137,546,, 2023-11-02 00:00:00-04:00,3.6579999923706055,3.676500082015991,3.6579999923706055,3.6670000553131104,412,, 2023-11-03 00:00:00-04:00,3.69350004196167,3.69350004196167,3.6630001068115234,3.674499988555908,357,, 2023-11-06 00:00:00-05:00,3.7074999809265137,3.7100000381469727,3.7054998874664307,3.7095000743865967,368,, 2023-11-07 00:00:00-05:00,3.6584999561309814,3.676500082015991,3.640000104904175,3.6700000762939453,313,, 2023-11-08 00:00:00-05:00,3.6470000743865967,3.6470000743865967,3.628000020980835,3.628000020980835,435,, 2023-11-09 00:00:00-05:00,3.619999885559082,3.6435000896453857,3.609999895095825,3.634999990463257,363,, 2023-11-10 00:00:00-05:00,3.624000072479248,3.624500036239624,3.5834999084472656,3.5834999084472656,493,, 2023-11-13 00:00:00-05:00,3.6440000534057617,3.6624999046325684,3.6440000534057617,3.6624999046325684,575,, 2023-11-14 00:00:00-05:00,3.703000068664551,3.703000068664551,3.682499885559082,3.682499885559082,762,, 2023-11-15 00:00:00-05:00,3.678499937057495,3.7204999923706055,3.67549991607666,3.7174999713897705,383,, 2023-11-16 00:00:00-05:00,3.693000078201294,3.7044999599456787,3.693000078201294,3.7044999599456787,338,, 2023-11-17 00:00:00-05:00,3.686500072479248,3.737499952316284,3.686500072479248,3.737499952316284,493,, 2023-11-20 00:00:00-05:00,3.75,3.8125,3.748500108718872,3.8125,377,, 2023-11-21 00:00:00-05:00,3.810499906539917,3.814500093460083,3.7980000972747803,3.814500093460083,466,, 2023-11-22 00:00:00-05:00,3.7799999713897705,3.7799999713897705,3.759999990463257,3.7664999961853027,596,, 2023-11-23 00:00:00-05:00,3.7695000171661377,3.7790000438690186,3.7695000171661377,3.7790000438690186,596,, 2023-11-24 00:00:00-05:00,3.7695000171661377,3.7964999675750732,3.7695000171661377,3.7964999675750732,373,, 2023-11-27 00:00:00-05:00,3.7815001010894775,3.7815001010894775,3.755000114440918,3.762500047683716,435,, 2023-11-28 00:00:00-05:00,3.755000114440918,3.8010001182556152,3.755000114440918,3.8010001182556152,32871,, 2023-11-29 00:00:00-05:00,3.808000087738037,3.822000026702881,3.7730000019073486,3.7860000133514404,6653,, 2023-11-30 00:00:00-05:00,3.799999952316284,3.8399999141693115,3.7844998836517334,3.8289999961853027,2571,, 2023-12-01 00:00:00-05:00,3.8375000953674316,3.9100000858306885,3.8299999237060547,3.9089999198913574,2050,, 2023-12-04 00:00:00-05:00,3.8959999084472656,3.8965001106262207,3.812000036239624,3.820499897003174,963,, 2023-12-05 00:00:00-05:00,3.812000036239624,3.822999954223633,3.759000062942505,3.7725000381469727,971,, 2023-12-06 00:00:00-05:00,3.7730000019073486,3.809000015258789,3.7130000591278076,3.7165000438690186,551,, 2023-12-07 00:00:00-05:00,3.7160000801086426,3.7855000495910645,3.7160000801086426,3.7844998836517334,721,, 2023-12-08 00:00:00-05:00,3.7860000133514404,3.8510000705718994,3.7860000133514404,3.819999933242798,421,, 2023-12-11 00:00:00-05:00,3.7839999198913574,3.7885000705718994,3.7674999237060547,3.7799999713897705,723,, 2023-12-12 00:00:00-05:00,3.7804999351501465,3.796999931335449,3.7715001106262207,3.7860000133514404,808,, 2023-12-13 00:00:00-05:00,3.7880001068115234,3.8320000171661377,3.755000114440918,3.7860000133514404,679,, 2023-12-14 00:00:00-05:00,3.884999990463257,3.8989999294281006,3.869999885559082,3.8884999752044678,1003,, 2023-12-15 00:00:00-05:00,3.871500015258789,3.8910000324249268,3.864000082015991,3.884999990463257,853,, 2023-12-18 00:00:00-05:00,3.8480000495910645,3.8480000495910645,3.8480000495910645,3.8480000495910645,464,, 2023-12-19 00:00:00-05:00,3.9000000953674316,3.9200000762939453,3.8959999084472656,3.8959999084472656,701,, 2023-12-20 00:00:00-05:00,3.9014999866485596,3.927000045776367,3.874000072479248,3.9014999866485596,638,, 2023-12-21 00:00:00-05:00,3.9075000286102295,3.9154999256134033,3.9075000286102295,3.9084999561309814,781,, 2023-12-22 00:00:00-05:00,3.9144999980926514,3.9195001125335693,3.8919999599456787,3.8954999446868896,547,, 2023-12-26 00:00:00-05:00,3.9235000610351562,3.927000045776367,3.8919999599456787,3.8954999446868896,525,, 2023-12-27 00:00:00-05:00,3.9230000972747803,3.94350004196167,3.9230000972747803,3.94350004196167,1283,, 2023-12-28 00:00:00-05:00,3.9489998817443848,3.9489998817443848,3.9030001163482666,3.9130001068115234,940,, 2023-12-29 00:00:00-05:00,3.9130001068115234,3.9130001068115234,3.869999885559082,3.880500078201294,349,, 2024-01-02 00:00:00-05:00,3.882499933242798,3.9019999504089355,3.8559999465942383,3.86899995803833,879,, 2024-01-03 00:00:00-05:00,3.8375000953674316,3.861999988555908,3.8294999599456787,3.8475000858306885,395,, 2024-01-04 00:00:00-05:00,3.8550000190734863,3.8559999465942383,3.811500072479248,3.8310000896453857,389,, 2024-01-05 00:00:00-05:00,3.8324999809265137,3.8394999504089355,3.7929999828338623,3.7945001125335693,413,, 2024-01-08 00:00:00-05:00,3.796999931335449,3.813499927520752,3.7799999713897705,3.799499988555908,406,, 2024-01-09 00:00:00-05:00,3.7874999046325684,3.7880001068115234,3.747999906539917,3.748500108718872,409,, 2024-01-10 00:00:00-05:00,3.757999897003174,3.7839999198913574,3.757999897003174,3.7809998989105225,650,, 2024-01-11 00:00:00-05:00,3.7929999828338623,3.7934999465942383,3.7764999866485596,3.7764999866485596,292,, 2024-01-12 00:00:00-05:00,3.7869999408721924,3.7925000190734863,3.740000009536743,3.740000009536743,430,, 2024-01-16 00:00:00-05:00,3.763000011444092,3.7750000953674316,3.763000011444092,3.7664999961853027,295,, 2024-01-17 00:00:00-05:00,3.734999895095825,3.747999906539917,3.7295000553131104,3.7325000762939453,319,, 2024-01-18 00:00:00-05:00,3.7274999618530273,3.744999885559082,3.7200000286102295,3.744999885559082,289,, 2024-01-19 00:00:00-05:00,3.762500047683716,3.7880001068115234,3.762500047683716,3.7869999408721924,264,, 2024-01-22 00:00:00-05:00,3.76200008392334,3.7674999237060547,3.76200008392334,3.7639999389648438,493,, 2024-01-23 00:00:00-05:00,3.7960000038146973,3.7960000038146973,3.7855000495910645,3.7904999256134033,401,, 2024-01-24 00:00:00-05:00,3.802500009536743,3.884999990463257,3.796999931335449,3.882499933242798,523,, 2024-01-25 00:00:00-05:00,3.862499952316284,3.865499973297119,3.859999895095825,3.865499973297119,413,, 2024-01-26 00:00:00-05:00,3.865999937057495,3.869499921798706,3.8505001068115234,3.8505001068115234,632,, 2024-01-29 00:00:00-05:00,3.8399999141693115,3.872999906539917,3.8399999141693115,3.872999906539917,706,, 2024-01-30 00:00:00-05:00,3.868499994277954,3.9144999980926514,3.8589999675750732,3.9065001010894775,562,, 2024-01-31 00:00:00-05:00,3.9110000133514404,3.936000108718872,3.884999990463257,3.9024999141693115,750,, 2024-02-01 00:00:00-05:00,3.8954999446868896,3.8954999446868896,3.8450000286102295,3.8524999618530273,695,, 2024-02-02 00:00:00-05:00,3.8499999046325684,3.8499999046325684,3.821500062942505,3.821500062942505,529,, 2024-02-05 00:00:00-05:00,3.805000066757202,3.805000066757202,3.7669999599456787,3.7720000743865967,372,, 2024-02-06 00:00:00-05:00,3.7764999866485596,3.7915000915527344,3.7764999866485596,3.7825000286102295,327,, 2024-02-07 00:00:00-05:00,3.7844998836517334,3.7844998836517334,3.734999895095825,3.737499952316284,351,, 2024-02-08 00:00:00-05:00,3.742500066757202,3.742500066757202,3.691999912261963,3.7054998874664307,383,, 2024-02-09 00:00:00-05:00,3.696500062942505,3.696500062942505,3.686000108718872,3.686000108718872,324,, 2024-02-12 00:00:00-05:00,3.7209999561309814,3.7284998893737793,3.7209999561309814,3.7284998893737793,200,, 2024-02-13 00:00:00-05:00,3.7314999103546143,3.7330000400543213,3.7065000534057617,3.7139999866485596,197,, 2024-02-14 00:00:00-05:00,3.69950008392334,3.700500011444092,3.69950008392334,3.700500011444092,359,, 2024-02-15 00:00:00-05:00,3.7314999103546143,3.757499933242798,3.7314999103546143,3.756500005722046,273,, 2024-02-16 00:00:00-05:00,3.8264999389648438,3.8415000438690186,3.8264999389648438,3.8380000591278076,334,, 2024-02-20 00:00:00-05:00,3.866499900817871,3.866499900817871,3.866499900817871,3.866499900817871,392,, 2024-02-21 00:00:00-05:00,3.8570001125335693,3.875,3.8559999465942383,3.874500036239624,358,, 2024-02-22 00:00:00-05:00,3.8965001106262207,3.8975000381469727,3.867000102996826,3.8975000381469727,255,, 2024-02-23 00:00:00-05:00,3.8605000972747803,3.881999969482422,3.8605000972747803,3.881999969482422,462,, 2024-02-26 00:00:00-05:00,3.8399999141693115,3.8399999141693115,3.8239998817443848,3.8239998817443848,515,, 2024-02-27 00:00:00-05:00,3.819999933242798,3.8310000896453857,3.819999933242798,3.8310000896453857,23671,, 2024-02-28 00:00:00-05:00,3.8304998874664307,3.8324999809265137,3.801500082015991,3.827500104904175,7289,, 2024-02-29 00:00:00-05:00,3.827500104904175,3.8464999198913574,3.825000047683716,3.8345000743865967,2054,, 2024-03-01 00:00:00-05:00,3.8380000591278076,3.8580000400543213,3.809000015258789,3.8550000190734863,1346,, 2024-03-04 00:00:00-05:00,3.8450000286102295,3.881500005722046,3.8434998989105225,3.8519999980926514,1136,, 2024-03-05 00:00:00-05:00,3.8464999198913574,3.86299991607666,3.8380000591278076,3.8440001010894775,929,, 2024-03-06 00:00:00-05:00,3.8399999141693115,3.8914999961853027,3.8375000953674316,3.870500087738037,987,, 2024-03-07 00:00:00-05:00,3.874000072479248,3.930999994277954,3.874000072479248,3.9195001125335693,1243,, 2024-03-08 00:00:00-05:00,3.9175000190734863,3.931999921798706,3.878000020980835,3.884999990463257,693,, 2024-03-11 00:00:00-04:00,3.88700008392334,3.9230000972747803,3.88700008392334,3.922499895095825,691,, 2024-03-12 00:00:00-04:00,3.930000066757202,3.940000057220459,3.8965001106262207,3.924999952316284,775,, 2024-03-13 00:00:00-04:00,3.9230000972747803,4.056000232696533,3.9205000400543213,4.052499771118164,828,, 2024-03-14 00:00:00-04:00,4.054999828338623,4.054999828338623,4.01800012588501,4.0370001792907715,828,, 2024-03-15 00:00:00-04:00,4.051499843597412,4.123499870300293,4.045000076293945,4.096499919891357,58100,,