date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-10-16,5.0,5.0,4.9,4.9,5700,4.09530425118088,4.09530425118088,4.01339816615727,4.01339816615727,6959.18990433544,0.0,1.0
2003-10-17,5.3984,5.3984,4.9492,5.0,72600,4.42161809391498,4.42161809391498,4.05369595998889,4.09530425118088,88638.1029920618,0.0,1.0
2003-10-20,6.6,6.6,5.4,5.4,283100,5.40580161155877,5.40580161155877,4.42292859127536,4.42292859127536,345639.76524866,0.0,1.0
2003-10-21,6.4,6.8,5.6,6.7,86100,5.24198944151153,5.569613781606,4.58674076132259,5.48770769658238,105120.394870751,0.0,1.0
2003-10-22,6.7,6.8,6.2,6.45,58400,5.48770769658238,5.569613781606,5.0781772714643,5.28294248402334,71301.1737567,0.0,1.0
2003-10-23,8.2,8.3,7.05,7.1,425800,6.71629897193665,6.79820505696027,5.77437899416505,5.81533203667686,519863.694958952,0.0,1.0
2003-10-24,11.25,11.3984,8.1992,8.8008,278900,9.21443456515699,9.33598319533204,6.71564372325646,7.20839073075855,340511.941108623,0.0,1.0
2003-10-27,9.9,11.9,9.6,11.9,235500,8.10870241733815,9.7468241178105,7.8629841622673,9.7468241178105,287524.424994911,0.0,1.0
2003-10-28,10.9805,11.0,9.3984,9.8984,118300,8.99369766601834,9.00966935259795,7.69786149485969,8.10739191997777,144433.713277699,0.0,1.0
2003-10-29,11.11,11.45,10.6,10.9,79600,9.09976604612392,9.37824673520422,8.68204501250347,8.92776326757433,97184.4765587896,0.0,1.0
2003-10-30,11.4,11.8,10.75,11.75,64600,9.33729369269242,9.66491803278689,8.8049041400389,9.62396499027508,78870.8189158016,0.0,1.0
2003-10-31,10.3984,11.1992,10.3984,11.0,30900,8.51692234509586,9.17282627396499,8.51692234509586,9.00966935259795,37726.1347445553,0.0,1.0
2003-11-03,10.8008,11.0,10.3984,10.7617,44400,8.8465124312309,9.00966935259795,8.51692234509586,8.81448715198666,54208.4266232444,0.0,1.0
2003-11-04,11.1,11.5,10.8,10.8,44400,9.09157543762156,9.41919977771603,8.84585718255071,8.84585718255071,54208.4266232445,0.0,1.0
2003-11-05,10.95,11.4,10.6,11.16,28300,8.96871631008614,9.33729369269242,8.68204501250347,9.14071908863573,34551.7674197707,0.0,1.0
2003-11-06,10.7,11.25,10.5,10.95,33200,8.76395109752709,9.21443456515699,8.60013892747986,8.96871631008614,40534.2289164801,0.0,1.0
2003-11-07,10.5,11.0,10.4,10.7,21500,8.60013892747986,9.00966935259795,8.51823284245624,8.76395109752709,26249.5759549494,0.0,1.0
2003-11-10,11.3516,11.3516,10.6992,10.8984,59500,9.29765114754098,9.29765114754098,8.7632958488469,8.92645277021395,72644.1753171857,0.0,1.0
2003-11-11,14.75,14.8516,11.6484,11.8516,111900,12.0811475409836,12.1643641233676,9.54074840789108,9.70718157265907,136619.88601669,0.0,1.0
2003-11-12,15.0,18.5,14.8,14.9,190800,12.2859127535427,15.1526257293693,12.1221005834954,12.204006668519,232949.725218806,0.0,1.0
2003-11-13,13.8516,15.5,13.0,14.3008,106700,11.3453032731314,12.6954431786607,10.6477910530703,11.7132254070575,130271.151367122,0.0,1.0
2003-11-14,13.25,14.0,12.3,13.6,83900,10.8525562656293,11.4668519033065,10.074448457905,11.139227563212,102434.39174978,0.0,1.0
2003-11-17,13.6,14.6,13.4,13.5,84500,11.139227563212,11.9582884134482,10.9754153931648,11.0573214781884,103166.938055499,0.0,1.0
2003-11-18,14.0,15.0,13.65,14.9,58000,11.4668519033065,12.2859127535427,11.1801806057238,12.204006668519,70812.8095528867,0.0,1.0
2003-11-19,14.15,15.0,13.8,14.0,36800,11.5897110308419,12.2859127535427,11.3030397332592,11.4668519033065,44929.5067507972,0.0,1.0
2003-11-20,14.05,14.9,14.05,14.7,30400,11.5078049458183,12.204006668519,11.5078049458183,12.0401944984718,37115.6794897889,0.0,1.0
2003-11-21,13.6,14.0,13.55,14.0,15300,11.139227563212,11.4668519033065,11.0982745207002,11.4668519033065,18679.9307958478,0.0,1.0
2003-11-24,13.6,14.45,13.45,14.45,31600,11.139227563212,11.8354292859128,11.0163684356766,11.8354292859128,38580.772101228,0.0,1.0
2003-11-25,12.6,13.6,12.6,13.6,38700,10.3201667129758,11.139227563212,10.3201667129758,11.139227563212,47249.2367189091,0.0,1.0
2003-11-26,11.1992,12.5,11.1484,12.3984,108200,9.17282627396499,10.2382606279522,9.13121798277299,10.1550440455682,132102.51713142,0.0,1.0
2003-11-28,12.3008,12.5,11.3008,11.3008,39300,10.0751037065852,10.2382606279522,9.25604285634899,9.25604285634899,47981.7830246284,0.0,1.0
2003-12-01,13.05,13.25,12.5,12.95,78600,10.6887440955821,10.8525562656293,10.2382606279522,10.6068380105585,95963.5660492571,0.0,1.0
2003-12-02,14.3,14.45,13.05,13.15,52300,11.7125701583773,11.8354292859128,10.6887440955821,10.7706501806057,63853.6196485516,0.0,1.0
2003-12-03,13.85,15.25,13.75,14.9,53200,11.343992775771,12.4906779661017,11.2620866907474,12.204006668519,64952.439107131,0.0,1.0
2003-12-04,13.1,14.7,12.95,14.1,32900,10.7296971380939,12.0401944984718,10.6068380105585,11.5487579883301,40167.9557636204,0.0,1.0
2003-12-05,13.45,13.7,13.15,13.15,10100,11.0163684356766,11.2211336482356,10.7706501806057,10.7706501806057,12331.1961462786,0.0,1.0
2003-12-08,13.4,14.0,13.4,14.0,18800,10.9754153931648,11.4668519033065,10.9754153931648,11.4668519033065,22953.1175792116,0.0,1.0
2003-12-09,13.25,13.65,13.1,13.2,19000,10.8525562656293,11.1801806057238,10.7296971380939,10.8116032231175,23197.2996811182,0.0,1.0
2003-12-10,13.65,14.0,13.45,13.5,27700,11.1801806057238,11.4668519033065,11.0163684356766,11.0573214781884,33819.2211140512,0.0,1.0
2003-12-11,13.6,14.35,13.6,13.9,35300,11.139227563212,11.7535232008891,11.139227563212,11.3849458182829,43098.1409864984,0.0,1.0
2003-12-12,15.4,16.5,14.05,14.05,85500,12.6135370936371,13.5145040288969,11.5078049458183,11.5078049458183,104387.848565032,0.0,1.0
2003-12-15,15.4,16.15,15.25,16.05,43900,12.6135370936371,13.2278327313143,12.4906779661017,13.1459266462906,53597.9713684783,0.0,1.0
2003-12-16,14.0,15.2,13.7,15.2,35700,11.4668519033065,12.4497249235899,11.2211336482356,12.4497249235899,43586.5051903113,0.0,1.0
2003-12-17,13.7,14.35,13.4,14.1,39000,11.2211336482356,11.7535232008891,10.9754153931648,11.5487579883301,47615.5098717689,0.0,1.0
2003-12-18,14.0,14.1,13.9,13.9,28700,11.4668519033065,11.5487579883301,11.3849458182829,11.3849458182829,35040.1316235836,0.0,1.0
2003-12-19,15.0,15.0,14.1,14.15,20600,12.2859127535427,12.2859127535427,11.5487579883301,11.5897110308419,25150.7564963701,0.0,1.0
2003-12-22,15.85,16.15,15.25,15.5,53600,12.9821144762434,13.2278327313143,12.4906779661017,12.6954431786607,65440.8033109438,0.0,1.0
2003-12-23,17.5,17.8,16.1,16.2,97200,14.3335648791331,14.5792831342039,13.1868796888024,13.2687857738261,118672.501526562,0.0,1.0
2003-12-24,16.9,17.7,15.65,17.7,58900,13.8421283689914,14.4973770491803,12.8183023061962,14.4973770491803,71911.6290114661,0.0,1.0
2003-12-26,17.8,18.5,17.6,17.75,43400,14.5792831342039,15.1526257293693,14.4154709641567,14.5383300916921,52987.5161137121,0.0,1.0
2003-12-29,16.7,17.7,16.5,17.55,25700,13.6783161989442,14.4973770491803,13.5145040288969,14.3745179216449,31377.400094986,0.0,1.0
2003-12-30,16.5,17.0,15.6,17.0,39000,13.5145040288969,13.924034454015,12.7773492636844,13.924034454015,47615.5098717688,0.0,1.0
2003-12-31,16.65,17.21,16.3,16.6,18000,13.6373631564323,14.0960372325646,13.3506918588497,13.5964101139205,21976.3891715857,0.0,1.0
2004-01-02,17.5,18.45,17.03,17.21,49900,14.3335648791331,15.1116726868575,13.9486062795221,14.0960372325646,60923.4344256734,0.0,1.0
2004-01-05,17.76,18.0,17.4,17.9,45600,14.5465207001945,14.7430953042512,14.2516587941095,14.6611892192276,55673.5192346835,0.0,1.0
2004-01-06,17.1,17.9,16.6,17.8,34400,14.0059405390386,14.6611892192276,13.5964101139205,14.5792831342039,41999.3215279192,0.0,1.0
2004-01-07,17.3,18.05,17.1,17.93,28400,14.1697527090859,14.784048346763,14.0059405390386,14.6857610447347,34673.8584707238,0.0,1.0
2004-01-08,18.0,18.0,17.15,17.55,23200,14.7430953042512,14.7430953042512,14.0468935815504,14.3745179216449,28325.1238211547,0.0,1.0
2004-01-09,17.3,18.1,17.25,18.1,16000,14.1697527090859,14.8250013892748,14.1287996665741,14.8250013892748,19534.5681525205,0.0,1.0
2004-01-12,16.5,17.65,16.4,17.2,53900,13.5145040288969,14.4564240066685,13.4325979438733,14.0878466240622,65807.0764638036,0.0,1.0
2004-01-13,15.7,16.55,15.2,16.55,66600,12.859255348708,13.5554570714087,12.4497249235899,13.5554570714087,81312.6399348665,0.0,1.0
2004-01-14,15.45,15.8,15.2,15.3,46800,12.6544901361489,12.9411614337316,12.4497249235899,12.5316310086135,57138.6118461227,0.0,1.0
2004-01-15,15.75,15.95,15.1,15.5,19400,12.9002083912198,13.064020561267,12.3678188385663,12.6954431786607,23685.6638849311,0.0,1.0
2004-01-16,14.72,15.9,14.6,15.65,35500,12.0565757154765,13.0230675187552,11.9582884134482,12.8183023061962,43342.323088405,0.0,1.0
2004-01-20,15.0,15.1,14.45,14.45,41700,12.2859127535427,12.3678188385663,11.8354292859128,11.8354292859128,50911.9682475064,0.0,1.0
2004-01-21,15.05,15.6,14.91,15.6,16600,12.3268657960545,12.7773492636844,12.2121972770214,12.7773492636844,20267.11445824,0.0,1.0
2004-01-22,15.7,15.8,15.4,15.5,16800,12.859255348708,12.9411614337316,12.6135370936371,12.6954431786607,20511.2965601465,0.0,1.0
2004-01-23,15.2,15.7,15.1,15.7,12000,12.4497249235899,12.859255348708,12.3678188385663,12.859255348708,14650.9261143904,0.0,1.0
2004-01-26,14.62,15.4,14.62,15.4,18300,11.9746696304529,12.6135370936371,11.9746696304529,12.6135370936371,22342.6623244454,0.0,1.0
2004-01-27,14.0,14.8,14.0,14.64,41000,11.4668519033065,12.1221005834954,11.4668519033065,11.9910508474576,50057.3308908337,0.0,1.0
2004-01-28,13.02,14.2,13.0,14.1,38800,10.664172270075,11.6306640733537,10.6477910530703,11.5487579883301,47371.3277698624,0.0,1.0
2004-01-29,11.45,13.0,10.9,12.23,72800,9.37824673520422,10.6477910530703,8.92776326757433,10.0171141983884,88882.2850939684,0.0,1.0
2004-01-30,11.1,12.5,11.0,11.1,86500,9.09157543762156,10.2382606279522,9.00966935259795,9.09157543762156,105608.759074564,0.0,1.0
2004-02-02,11.4,11.6,11.05,11.05,20800,9.33729369269242,9.50110586273965,9.05062239510976,9.05062239510976,25394.9385982767,0.0,1.0
2004-02-03,11.1,11.4,10.95,11.4,18700,9.09157543762156,9.33729369269242,8.96871631008614,9.33729369269242,22831.0265282584,0.0,1.0
2004-02-04,11.25,11.3,11.0,11.05,11900,9.21443456515699,9.2553876076688,9.00966935259795,9.05062239510976,14528.8350634371,0.0,1.0
2004-02-05,11.44,11.5,11.0,11.25,16700,9.37005612670186,9.41919977771603,9.00966935259795,9.21443456515699,20389.2055091933,0.0,1.0
2004-02-06,12.2,12.4,11.2,11.5,19000,9.99254237288136,10.1563545429286,9.17348152264518,9.41919977771603,23197.2996811181,0.0,1.0
2004-02-09,13.6,14.0,12.49,12.8,24500,11.139227563212,11.4668519033065,10.2300700194498,10.4839788830231,29912.3074835471,0.0,1.0
2004-02-10,14.35,14.75,13.6,13.85,32300,11.7535232008891,12.0811475409836,11.139227563212,11.343992775771,39435.4094579009,0.0,1.0
2004-02-11,12.95,14.8,12.6,14.8,34200,10.6068380105585,12.1221005834954,10.3201667129758,12.1221005834954,41755.1394260126,0.0,1.0
2004-02-12,12.6,13.0,12.1,12.55,20500,10.3201667129758,10.6477910530703,9.91063628785774,10.279213670464,25028.665445417,0.0,1.0
2004-02-13,12.8,13.0,12.35,12.6,10400,10.4839788830231,10.6477910530703,10.1154015004168,10.3201667129758,12697.4692991383,0.0,1.0
2004-02-17,13.0,13.5,12.95,13.0,5600,10.6477910530703,11.0573214781884,10.6068380105585,10.6477910530703,6837.09885338218,0.0,1.0
2004-02-18,13.15,13.4,13.0,13.4,6000,10.7706501806057,10.9754153931648,10.6477910530703,10.9754153931648,7325.46305719521,0.0,1.0
2004-02-19,13.0,13.2,13.0,13.01,7800,10.6477910530703,10.8116032231175,10.6477910530703,10.6559816615727,9523.10197435375,0.0,1.0
2004-02-20,12.8,13.1,12.8,13.0,10500,10.4839788830231,10.7296971380939,10.4839788830231,10.6477910530703,12819.5603500915,0.0,1.0
2004-02-23,12.1,12.95,11.9,12.8,13300,9.91063628785774,10.6068380105585,9.7468241178105,10.4839788830231,16238.1097767827,0.0,1.0
2004-02-24,11.4,12.1,11.15,12.1,27200,9.33729369269242,9.91063628785774,9.13252848013337,9.91063628785774,33208.7658592849,0.0,1.0
2004-02-25,12.2,12.2,11.15,11.15,16200,9.99254237288136,9.99254237288136,9.13252848013337,9.13252848013337,19778.750254427,0.0,1.0
2004-02-26,12.5,12.85,12.0,12.0,20200,10.2382606279522,10.5249319255349,9.82873020283412,9.82873020283412,24662.3922925572,0.0,1.0
2004-02-27,12.1,12.8,12.1,12.6,7000,9.91063628785774,10.4839788830231,9.91063628785774,10.3201667129758,8546.37356672773,0.0,1.0
2004-03-01,12.1,12.8,11.95,11.95,8700,9.91063628785774,10.4839788830231,9.78777716032231,9.78777716032231,10621.921432933,0.0,1.0
2004-03-02,12.35,12.45,12.15,12.35,3500,10.1154015004168,10.1973075854404,9.95158933036955,10.1154015004168,4273.18678336386,0.0,1.0
2004-03-03,12.2,12.35,12.15,12.35,6300,9.99254237288136,10.1154015004168,9.95158933036955,10.1154015004168,7691.73621005495,0.0,1.0
2004-03-04,12.0,12.2,12.0,12.15,6000,9.82873020283412,9.99254237288136,9.82873020283412,9.95158933036955,7325.4630571952,0.0,1.0
2004-03-05,12.0,12.3,11.6,12.3,10900,9.82873020283412,10.074448457905,9.50110586273965,10.074448457905,13307.9245539046,0.0,1.0
2004-03-08,12.1,12.1,11.2,11.5,21500,9.91063628785774,9.91063628785774,9.17348152264518,9.41919977771603,26249.5759549495,0.0,1.0
2004-03-09,11.35,12.1,11.3,11.5,5400,9.29634065018061,9.91063628785774,9.2553876076688,9.41919977771603,6592.91675147567,0.0,1.0
2004-03-10,11.3,11.7,11.3,11.35,6400,9.2553876076688,9.58301194776327,9.2553876076688,9.29634065018061,7813.82726100821,0.0,1.0
2004-03-11,11.5,11.5,11.2,11.2,8400,9.41919977771603,9.41919977771603,9.17348152264518,9.17348152264518,10255.6482800733,0.0,1.0
2004-03-12,11.3,11.5,11.3,11.3,3500,9.2553876076688,9.41919977771603,9.2553876076688,9.2553876076688,4273.18678336386,0.0,1.0
2004-03-15,11.55,11.95,11.2,11.5,6200,9.46015282022784,9.78777716032231,9.17348152264518,9.41919977771603,7569.6451591017,0.0,1.0
2004-03-16,11.15,11.35,11.15,11.15,14400,9.13252848013337,9.29634065018061,9.13252848013337,9.13252848013337,17581.1113372685,0.0,1.0
2004-03-17,11.45,11.45,11.15,11.15,25400,9.37824673520422,9.37824673520422,9.13252848013337,9.13252848013337,31011.1269421263,0.0,1.0
2004-03-18,12.0,12.3,11.45,11.45,14400,9.82873020283412,10.074448457905,9.37824673520422,9.37824673520422,17581.1113372685,0.0,1.0
2004-03-19,11.6,12.1,11.5,12.0,8100,9.50110586273965,9.91063628785774,9.41919977771603,9.82873020283412,9889.37512721352,0.0,1.0
2004-03-22,11.2,11.6,11.1,11.2,19400,9.17348152264518,9.50110586273965,9.09157543762156,9.17348152264518,23685.6638849311,0.0,1.0
2004-03-23,11.0,11.3,10.75,11.1,21000,9.00966935259795,9.2553876076688,8.8049041400389,9.09157543762156,25639.1207001832,0.0,1.0
2004-03-24,11.0,11.3,10.5,10.85,12700,9.00966935259795,9.2553876076688,8.60013892747986,8.88681022506252,15505.5634710632,0.0,1.0
2004-03-25,10.5,11.25,10.5,10.5,7600,8.60013892747986,9.21443456515699,8.60013892747986,8.60013892747986,9278.91987244724,0.0,1.0
2004-03-26,10.5,10.7,10.2,10.6,29200,8.60013892747986,8.76395109752709,8.354420672409,8.68204501250347,35650.5868783499,0.0,1.0
2004-03-29,8.52,10.5,8.05,10.3,62100,6.97839844401223,8.60013892747986,6.59343984440122,8.43632675743262,75818.5426419702,0.0,1.0
2004-03-30,8.7,9.0,8.4,8.75,42300,7.12582939705474,7.37154765212559,6.88011114198389,7.16678243956655,51644.5145532261,0.0,1.0
2004-03-31,9.55,9.65,8.6,9.0,25800,7.82203111975549,7.90393720477911,7.04392331203112,7.37154765212559,31499.4911459393,0.0,1.0
2004-04-01,9.2,9.65,9.1,9.65,12200,7.53535982217283,7.90393720477911,7.45345373714921,7.90393720477911,14895.1082162969,0.0,1.0
2004-04-02,8.9,9.4,8.9,9.2,12500,7.28964156710197,7.69917199222006,7.28964156710197,7.53535982217283,15261.3813691567,0.0,1.0
2004-04-05,9.1,9.2,8.9,8.9,16600,7.45345373714921,7.53535982217283,7.28964156710197,7.28964156710197,20267.11445824,0.0,1.0
2004-04-06,9.0,9.3,8.92,9.3,7000,7.37154765212559,7.61726590719644,7.3060227841067,7.61726590719644,8546.37356672773,0.0,1.0
2004-04-07,8.6,9.01,8.4,8.92,19100,7.04392331203112,7.37973826062795,6.88011114198389,7.3060227841067,23319.3907320714,0.0,1.0
2004-04-08,8.4,8.8,8.4,8.4,11700,6.88011114198389,7.20773548207836,6.88011114198389,6.88011114198389,14284.6529615306,0.0,1.0
2004-04-12,8.0,8.5,7.99,8.4,23300,6.55248680188941,6.9620172270075,6.54429619338705,6.88011114198389,28447.214872108,0.0,1.0
2004-04-13,8.1,8.4,7.95,7.95,13700,6.63439288691303,6.88011114198389,6.51153375937761,6.51153375937761,16726.4739805957,0.0,1.0
2004-04-14,8.2,8.4,8.05,8.4,5400,6.71629897193665,6.88011114198389,6.59343984440122,6.88011114198389,6592.91675147567,0.0,1.0
2004-04-15,8.05,8.2,8.05,8.05,4900,6.59343984440122,6.71629897193665,6.59343984440122,6.59343984440122,5982.46149670941,0.0,1.0
2004-04-16,7.9,8.2,7.9,8.05,9100,6.4705807168658,6.71629897193665,6.4705807168658,6.59343984440122,11110.285636746,0.0,1.0
2004-04-19,7.75,8.0,7.5,7.9,24200,6.34772158933037,6.55248680188941,6.14295637677133,6.4705807168658,29546.0343306873,0.0,1.0
2004-04-20,5.25,7.0,5.25,6.15,197200,4.30006946373993,5.73342595165324,4.30006946373993,5.03722422895249,240763.552479815,0.0,1.0
2004-04-21,5.0,5.35,3.7,4.6,106500,4.09530425118088,4.38197554876355,3.03052514587385,3.76767991108641,130026.969265215,0.0,1.0
2004-04-22,5.4,5.6,4.9,5.25,41100,4.42292859127536,4.58674076132259,4.01339816615727,4.30006946373993,50179.421941787,0.0,1.0
2004-04-23,4.85,5.6,4.7,5.15,31800,3.97244512364546,4.58674076132259,3.84958599611003,4.21816337871631,38824.9542031345,0.0,1.0
2004-04-26,5.9,6.0,4.85,4.85,16000,4.83245901639344,4.91436510141706,3.97244512364546,3.97244512364546,19534.5681525205,0.0,1.0
2004-04-27,5.15,5.9,5.0,5.9,11300,4.21816337871631,4.83245901639344,4.09530425118088,4.83245901639344,13796.2887577176,0.0,1.0
2004-04-28,5.0,5.2,5.0,5.0,5500,4.09530425118088,4.25911642122812,4.09530425118088,4.09530425118088,6715.00780242894,0.0,1.0
2004-04-29,4.9,5.1,4.9,5.1,3900,4.01339816615727,4.1772103362045,4.01339816615727,4.1772103362045,4761.55098717687,0.0,1.0
2004-04-30,4.55,5.2,4.5,4.7,18400,3.7267268685746,4.25911642122812,3.6857738260628,3.84958599611003,22464.7533753986,0.0,1.0
2004-05-03,4.7,4.7,4.2,4.5,16400,3.84958599611003,3.84958599611003,3.44005557099194,3.6857738260628,20022.9323563335,0.0,1.0
2004-05-04,4.8,5.1,4.5,4.9,9600,3.93149208113365,4.1772103362045,3.6857738260628,4.01339816615727,11720.7408915123,0.0,1.0
2004-05-05,5.0,5.1,4.75,4.75,5100,4.09530425118088,4.1772103362045,3.89053903862184,3.89053903862184,6226.64359861592,0.0,1.0
2004-05-06,5.0,5.1,4.9,5.1,9300,4.09530425118088,4.1772103362045,4.01339816615727,4.1772103362045,11354.4677386526,0.0,1.0
2004-05-07,4.95,5.1,4.95,4.95,4300,4.05435120866908,4.1772103362045,4.05435120866908,4.05435120866908,5249.91519098988,0.0,1.0
2004-05-10,4.45,4.7,4.2,4.55,13600,3.64482078355099,3.84958599611003,3.44005557099194,3.7267268685746,16604.3829296424,0.0,1.0
2004-05-11,4.21,4.21,4.15,4.15,4000,3.4482461794943,3.4482461794943,3.39910252848013,3.39910252848013,4883.64203813014,0.0,1.0
2004-05-12,4.05,4.26,4.05,4.1,4200,3.31719644345652,3.48919922200611,3.31719644345652,3.35814948596832,5127.82414003663,0.0,1.0
2004-05-13,4.41,4.41,4.2,4.2,8800,3.61205834954154,3.61205834954154,3.44005557099194,3.44005557099194,10744.0124838863,0.0,1.0
2004-05-14,4.5,4.65,4.35,4.4,6900,3.6857738260628,3.80863295359822,3.56291469852737,3.60386774103918,8424.28251577446,0.0,1.0
2004-05-17,4.25,4.7,4.05,4.5,9900,3.48100861350375,3.84958599611003,3.31719644345652,3.6857738260628,12087.0140443721,0.0,1.0
2004-05-18,4.3,4.6,4.05,4.6,8000,3.52196165601556,3.76767991108641,3.31719644345652,3.76767991108641,9767.28407626026,0.0,1.0
2004-05-19,4.4,4.6,4.25,4.3,4300,3.60386774103918,3.76767991108641,3.48100861350375,3.52196165601556,5249.91519098989,0.0,1.0
2004-05-20,4.35,4.7,4.05,4.1,10000,3.56291469852737,3.84958599611003,3.31719644345652,3.35814948596832,12209.1050953253,0.0,1.0
2004-05-21,4.2,4.2,4.05,4.05,4000,3.44005557099194,3.44005557099194,3.31719644345652,3.31719644345652,4883.64203813014,0.0,1.0
2004-05-24,4.2,4.2,4.2,4.2,0,3.44005557099194,3.44005557099194,3.44005557099194,3.44005557099194,0,0.0,1.0
2004-05-25,4.2,4.6,4.0,4.0,8300,3.44005557099194,3.76767991108641,3.27624340094471,3.27624340094471,10133.55722912,0.0,1.0
2004-05-26,4.0,4.35,4.0,4.0,2600,3.27624340094471,3.56291469852737,3.27624340094471,3.27624340094471,3174.36732478458,0.0,1.0
2004-05-27,4.7,4.7,3.95,3.95,9800,3.84958599611003,3.84958599611003,3.2352903584329,3.2352903584329,11964.9229934188,0.0,1.0
2004-05-28,4.5,4.8,4.25,4.8,4900,3.6857738260628,3.93149208113365,3.48100861350375,3.93149208113365,5982.4614967094,0.0,1.0
2004-06-01,5.0,5.0,4.4,4.4,2600,4.09530425118088,4.09530425118088,3.60386774103918,3.60386774103918,3174.36732478459,0.0,1.0
2004-06-02,5.75,5.75,4.5,5.0,44300,4.70959988885802,4.70959988885802,3.6857738260628,4.09530425118088,54086.3355722912,0.0,1.0
2004-06-03,5.5,5.8,5.4,5.5,8300,4.50483467629897,4.75055293136983,4.42292859127536,4.50483467629897,10133.55722912,0.0,1.0
2004-06-04,5.65,6.45,5.5,5.5,21800,4.6276938038344,5.28294248402334,4.50483467629897,4.50483467629897,26615.8491078092,0.0,1.0
2004-06-07,6.2,6.3,5.75,5.9,28900,5.0781772714643,5.16008335648791,4.70959988885802,4.83245901639344,35284.3137254902,0.0,1.0
2004-06-08,5.85,6.3,5.75,6.3,14100,4.79150597388163,5.16008335648791,4.70959988885802,5.16008335648791,17214.8381844087,0.0,1.0
2004-06-09,5.85,5.9,5.85,5.85,2300,4.79150597388163,4.83245901639344,4.79150597388163,4.79150597388163,2808.09417192483,0.0,1.0
2004-06-10,5.51,5.51,5.35,5.35,600,4.51302528480133,4.51302528480133,4.38197554876355,4.38197554876355,732.54630571952,0.0,1.0
2004-06-14,6.0,6.2,5.0,5.35,5900,4.91436510141706,5.0781772714643,4.09530425118088,4.38197554876355,7203.37200624194,0.0,1.0
2004-06-15,5.35,6.0,5.11,5.5,15800,4.38197554876355,4.91436510141706,4.18540094470686,4.50483467629897,19290.386050614,0.0,1.0
2004-06-16,5.8,5.9,5.05,5.9,2700,4.75055293136983,4.83245901639344,4.13625729369269,4.83245901639344,3296.45837573784,0.0,1.0
2004-06-17,5.5,5.9,5.25,5.9,1900,4.50483467629897,4.83245901639344,4.30006946373993,4.83245901639344,2319.72996811181,0.0,1.0
2004-06-18,5.75,5.75,5.05,5.2,1900,4.70959988885802,4.70959988885802,4.13625729369269,4.25911642122812,2319.72996811181,0.0,1.0
2004-06-21,5.5,5.75,5.05,5.1,5700,4.50483467629897,4.70959988885802,4.13625729369269,4.1772103362045,6959.18990433544,0.0,1.0
2004-06-22,5.85,5.85,5.85,5.85,200,4.79150597388163,4.79150597388163,4.79150597388163,4.79150597388163,244.182101906507,0.0,1.0
2004-06-23,5.55,5.55,4.75,4.75,8700,4.54578771881078,4.54578771881078,3.89053903862184,3.89053903862184,10621.921432933,0.0,1.0
2004-06-24,5.06,5.55,5.0,5.0,9300,4.14444790219505,4.54578771881078,4.09530425118088,4.09530425118088,11354.4677386526,0.0,1.0
2004-06-25,4.5,5.55,4.5,5.54,16700,3.6857738260628,4.54578771881078,3.6857738260628,4.53759711030842,20389.2055091933,0.0,1.0
2004-06-28,4.9,4.9,4.4,4.5,22400,4.01339816615727,4.01339816615727,3.60386774103918,3.6857738260628,27348.3954135287,0.0,1.0
2004-06-29,4.9,4.9,4.4,4.4,800,4.01339816615727,4.01339816615727,3.60386774103918,3.60386774103918,976.728407626025,0.0,1.0
2004-06-30,4.75,4.9,4.75,4.9,2000,3.89053903862184,4.01339816615727,3.89053903862184,4.01339816615727,2441.82101906507,0.0,1.0
2004-07-01,5.4,5.4,4.5,4.9,600,4.42292859127536,4.42292859127536,3.6857738260628,4.01339816615727,732.546305719519,0.0,1.0
2004-07-02,4.6,5.4,4.5,5.4,2700,3.76767991108641,4.42292859127536,3.6857738260628,4.42292859127536,3296.45837573784,0.0,1.0
2004-07-06,4.5,4.5,4.5,4.5,200,3.6857738260628,3.6857738260628,3.6857738260628,3.6857738260628,244.182101906506,0.0,1.0
2004-07-07,4.55,5.0,4.55,5.0,1900,3.7267268685746,4.09530425118088,3.7267268685746,4.09530425118088,2319.72996811181,0.0,1.0
2004-07-08,4.55,4.55,4.55,4.55,0,3.7267268685746,3.7267268685746,3.7267268685746,3.7267268685746,0,0.0,1.0
2004-07-09,4.55,4.65,4.53,4.55,3000,3.7267268685746,3.80863295359822,3.71034565156988,3.7267268685746,3662.7315285976,0.0,1.0
2004-07-12,4.9,4.9,4.52,4.52,3200,4.01339816615727,4.01339816615727,3.70215504306752,3.70215504306752,3906.9136305041,0.0,1.0
2004-07-13,4.75,4.75,4.52,4.6,1800,3.89053903862184,3.89053903862184,3.70215504306752,3.76767991108641,2197.63891715856,0.0,1.0
2004-07-14,4.52,4.75,4.52,4.52,1400,3.70215504306752,3.89053903862184,3.70215504306752,3.70215504306752,1709.27471334555,0.0,1.0
2004-07-15,4.2,4.5,4.2,4.4,2200,3.44005557099194,3.6857738260628,3.44005557099194,3.60386774103918,2686.00312097157,0.0,1.0
2004-07-16,4.5,4.5,4.2,4.2,800,3.6857738260628,3.6857738260628,3.44005557099194,3.44005557099194,976.728407626025,0.0,1.0
2004-07-19,4.2,4.2,4.0,4.05,3400,3.44005557099194,3.44005557099194,3.27624340094471,3.31719644345652,4151.09573241061,0.0,1.0
2004-07-20,4.25,4.85,4.0,4.2,7300,3.48100861350375,3.97244512364546,3.27624340094471,3.44005557099194,8912.64671958749,0.0,1.0
2004-07-21,4.05,4.5,4.0,4.0,6100,3.31719644345652,3.6857738260628,3.27624340094471,3.27624340094471,7447.55410814844,0.0,1.0
2004-07-22,4.8,4.8,4.0,4.25,5800,3.93149208113365,3.93149208113365,3.27624340094471,3.48100861350375,7081.28095528869,0.0,1.0
2004-07-23,4.2,4.2,4.2,4.2,300,3.44005557099194,3.44005557099194,3.44005557099194,3.44005557099194,366.27315285976,0.0,1.0
2004-07-26,4.1,4.1,4.0,4.0,2600,3.35814948596832,3.35814948596832,3.27624340094471,3.27624340094471,3174.36732478459,0.0,1.0
2004-07-27,4.3,4.3,3.95,3.95,7800,3.52196165601556,3.52196165601556,3.2352903584329,3.2352903584329,9523.10197435375,0.0,1.0
2004-07-28,4.0,4.0,4.0,4.0,1000,3.27624340094471,3.27624340094471,3.27624340094471,3.27624340094471,1220.91050953253,0.0,1.0
2004-07-29,4.3,4.3,3.95,4.0,8400,3.52196165601556,3.52196165601556,3.2352903584329,3.27624340094471,10255.6482800733,0.0,1.0
2004-07-30,4.1,4.3,3.95,4.3,4400,3.35814948596832,3.52196165601556,3.2352903584329,3.52196165601556,5372.00624194315,0.0,1.0
2004-08-02,3.5,4.05,3.25,3.95,18400,2.86671297582662,3.31719644345652,2.66194776326757,3.2352903584329,22464.7533753986,0.0,1.0
2004-08-03,3.25,3.3,3.25,3.3,400,2.66194776326757,2.70290080577938,2.66194776326757,2.70290080577938,488.364203813014,0.0,1.0
2004-08-04,4.3,4.3,3.25,3.25,1400,3.52196165601556,3.52196165601556,2.66194776326757,2.66194776326757,1709.27471334555,0.0,1.0
2004-08-05,3.5,4.3,3.25,4.3,10200,2.86671297582662,3.52196165601556,2.66194776326757,3.52196165601556,12453.2871972318,0.0,1.0
2004-08-06,3.35,3.5,3.35,3.35,4300,2.74385384829119,2.86671297582662,2.74385384829119,2.74385384829119,5249.91519098989,0.0,1.0
2004-08-09,3.25,3.75,3.25,3.35,5500,2.66194776326757,3.07147818838566,2.66194776326757,2.74385384829119,6715.00780242894,0.0,1.0
2004-08-10,3.7,3.75,3.5,3.5,4500,3.03052514587385,3.07147818838566,2.86671297582662,2.86671297582662,5494.0972928964,0.0,1.0
2004-08-11,3.8,3.8,3.8,3.8,1100,3.11243123089747,3.11243123089747,3.11243123089747,3.11243123089747,1343.00156048579,0.0,1.0
2004-08-12,4.0,4.0,3.62,3.62,10800,3.27624340094471,3.27624340094471,2.96500027785496,2.96500027785496,13185.8335029513,0.0,1.0
2004-08-13,4.1,4.1,4.05,4.1,4600,3.35814948596832,3.35814948596832,3.31719644345652,3.35814948596832,5616.18834384966,0.0,1.0
2004-08-16,4.5,4.5,4.1,4.1,8900,3.6857738260628,3.6857738260628,3.35814948596832,3.35814948596832,10866.1035348395,0.0,1.0
2004-08-17,4.75,5.0,4.5,4.55,7300,3.89053903862184,4.09530425118088,3.6857738260628,3.7267268685746,8912.64671958749,0.0,1.0
2004-08-18,4.85,5.19,4.65,5.0,6900,3.97244512364546,4.25092581272576,3.80863295359822,4.09530425118088,8424.28251577447,0.0,1.0
2004-08-19,4.95,4.95,4.75,4.9,4100,4.05435120866908,4.05435120866908,3.89053903862184,4.01339816615727,5005.73308908338,0.0,1.0
2004-08-20,5.15,5.25,4.95,4.95,7600,4.21816337871631,4.30006946373993,4.05435120866908,4.05435120866908,9278.91987244725,0.0,1.0
2004-08-23,5.2,5.3,5.05,5.3,6100,4.25911642122812,4.34102250625174,4.13625729369269,4.34102250625174,7447.55410814845,0.0,1.0
2004-08-24,6.0,6.74,5.6,6.73,59100,4.91436510141706,5.52047013059183,4.58674076132259,5.51227952208947,72155.8111133727,0.0,1.0
2004-08-25,6.05,6.6,5.88,6.4,41100,4.95531814392887,5.40580161155877,4.81607779938872,5.24198944151153,50179.4219417871,0.0,1.0
2004-08-26,5.6,6.05,5.6,6.05,4300,4.58674076132259,4.95531814392887,4.58674076132259,4.95531814392887,5249.91519098989,0.0,1.0
2004-08-27,5.449,6.5,5.3,6.5,9400,4.46306257293693,5.32389552653515,4.34102250625174,5.32389552653515,11476.5587896058,0.0,1.0
2004-08-30,5.32,5.45,5.32,5.45,7400,4.35740372325646,4.46388163378716,4.35740372325646,4.46388163378716,9034.73777054074,0.0,1.0
2004-08-31,5.65,5.65,5.3,5.3,8700,4.6276938038344,4.6276938038344,4.34102250625174,4.34102250625174,10621.921432933,0.0,1.0
2004-09-01,5.8,6.4,5.8,5.9,9200,4.75055293136983,5.24198944151153,4.75055293136983,4.83245901639344,11232.3766876993,0.0,1.0
2004-09-02,5.34,5.7,5.3,5.65,5400,4.37378494026118,4.66864684634621,4.34102250625174,4.6276938038344,6592.91675147568,0.0,1.0
2004-09-03,5.52,6.0,5.5,5.5,12800,4.5212158933037,4.91436510141706,4.50483467629897,4.50483467629897,15627.6545220164,0.0,1.0
2004-09-07,5.13,5.25,5.0,5.15,15500,4.20178216171159,4.30006946373993,4.09530425118088,4.21816337871631,18924.1128977542,0.0,1.0
2004-09-08,5.38,5.98,5.38,5.9,16000,4.40654737427063,4.89798388441234,4.40654737427063,4.83245901639344,19534.5681525205,0.0,1.0
2004-09-09,5.7,5.75,5.31,5.75,7300,4.66864684634621,4.70959988885802,4.3492131147541,4.70959988885802,8912.64671958748,0.0,1.0
2004-09-10,5.43,5.79,5.0,5.0,4000,4.44750041678244,4.74236232286746,4.09530425118088,4.09530425118088,4883.64203813013,0.0,1.0
2004-09-13,5.19,5.55,4.57,5.43,11700,4.25092581272576,4.54578771881078,3.74310808557933,4.44750041678244,14284.6529615306,0.0,1.0
2004-09-14,5.5,5.55,5.1,5.25,20900,4.50483467629897,4.54578771881078,4.1772103362045,4.30006946373993,25517.0296492299,0.0,1.0
2004-09-15,4.81,5.5,4.61,5.5,9900,3.93968268963601,4.50483467629897,3.77587051958878,4.50483467629897,12087.0140443721,0.0,1.0
2004-09-16,5.21,5.49,5.0,5.49,13000,4.26730702973048,4.49664406779661,4.09530425118088,4.49664406779661,15871.8366239229,0.0,1.0
2004-09-17,5.01,5.4,5.0,5.1,10300,4.10349485968325,4.42292859127536,4.09530425118088,4.1772103362045,12575.3782481851,0.0,1.0
2004-09-20,5.0,5.5,4.71,5.0,12200,4.09530425118088,4.50483467629897,3.85777660461239,4.09530425118088,14895.1082162969,0.0,1.0
2004-09-21,5.01,5.29,4.8,4.8,4600,4.10349485968325,4.33283189774938,3.93149208113365,3.93149208113365,5616.18834384964,0.0,1.0
2004-09-22,5.19,5.24,4.75,5.11,5800,4.25092581272576,4.29187885523757,3.89053903862184,4.18540094470686,7081.28095528868,0.0,1.0
2004-09-23,4.85,5.2,4.821,5.2,3000,3.97244512364546,4.25911642122812,3.94869235898861,4.25911642122812,3662.7315285976,0.0,1.0
2004-09-24,5.05,5.2,4.981,5.2,13400,4.13625729369269,4.25911642122812,4.0797420950264,4.25911642122812,16360.2008277359,0.0,1.0
2004-09-27,5.0,5.15,4.63,4.63,4800,4.09530425118088,4.21816337871631,3.7922517365935,3.7922517365935,5860.37044575616,0.0,1.0
2004-09-28,4.66,5.0,4.65,4.9,10500,3.81682356210058,4.09530425118088,3.80863295359822,4.01339816615727,12819.5603500916,0.0,1.0
2004-09-29,4.65,4.72,4.6,4.65,7400,3.80863295359822,3.86596721311475,3.76767991108641,3.80863295359822,9034.73777054075,0.0,1.0
2004-09-30,4.52,4.83,4.5,4.55,7700,3.70215504306752,3.95606390664073,3.6857738260628,3.7267268685746,9401.0109234005,0.0,1.0
2004-10-01,4.55,4.9,4.55,4.9,8000,3.7267268685746,4.01339816615727,3.7267268685746,4.01339816615727,9767.28407626027,0.0,1.0
2004-10-04,4.6,5.0,4.5,5.0,6100,3.76767991108641,4.09530425118088,3.6857738260628,4.09530425118088,7447.55410814845,0.0,1.0
2004-10-05,4.75,4.95,4.5,4.5,3900,3.89053903862184,4.05435120866908,3.6857738260628,3.6857738260628,4761.55098717688,0.0,1.0
2004-10-06,4.75,4.75,4.5,4.51,5700,3.89053903862184,3.89053903862184,3.6857738260628,3.69396443456516,6959.18990433544,0.0,1.0
2004-10-07,4.32,4.8,4.32,4.8,7500,3.53834287302028,3.93149208113365,3.53834287302028,3.93149208113365,9156.828821494,0.0,1.0
2004-10-08,4.4,4.8,4.3,4.8,3800,3.60386774103918,3.93149208113365,3.52196165601556,3.93149208113365,4639.45993622362,0.0,1.0
2004-10-11,4.281,4.65,4.27,4.27,4800,3.50639949986107,3.80863295359822,3.49738983050847,3.49738983050847,5860.37044575616,0.0,1.0
2004-10-12,5.4,5.5,3.5,3.5,54800,4.42292859127536,4.50483467629897,2.86671297582662,2.86671297582662,66905.8959223827,0.0,1.0
2004-10-13,8.6,9.19,5.41,5.99,837900,7.04392331203112,7.52716921367047,4.43111919977772,4.9061744929147,1023000.91593731,0.0,1.0
2004-10-14,11.51,12.65,8.6,9.23,2197300,9.42739038621839,10.3611197554876,7.04392331203112,7.55993164767991,2682706.66259584,0.0,1.0
2004-10-15,10.66,12.47,10.1,11.48,1194300,8.73118866351765,10.2136888024451,8.27251458738539,9.40281856071131,1458133.4215347,0.0,1.0
2004-10-18,12.101,12.4,9.13,10.16,953200,9.91145534870798,10.1563545429286,7.4780255626563,8.32165823839956,1163771.89768641,0.0,1.0
2004-10-19,12.63,14.48,11.25,12.85,2243300,10.3447385384829,11.8600011114198,9.21443456515699,10.5249319255349,2738868.54603433,0.0,1.0
2004-10-20,12.9,13.6,12.05,12.5,493100,10.5658849680467,11.139227563212,9.86968324534593,10.2382606279522,602030.972250491,0.0,1.0
2004-10-21,12.09,13.2,11.86,12.34,360700,9.90244567935538,10.8116032231175,9.71406168380106,10.1072108919144,440382.420788384,0.0,1.0
2004-10-22,12.15,12.819,11.5,12.0,342600,9.95158933036955,10.4995410391776,9.41919977771603,9.82873020283412,418283.940565846,0.0,1.0
2004-10-25,11.8,12.61,11.3,11.5,210100,9.66491803278689,10.3283573214782,9.2553876076688,9.41919977771603,256513.298052785,0.0,1.0
2004-10-26,12.73,13.17,11.5,11.87,479100,10.4266446235065,10.7870313976104,9.41919977771603,9.72225229230342,584938.225117038,0.0,1.0
2004-10-27,12.17,14.24,11.82,12.71,606200,9.96797054737427,11.6634265073632,9.68129924979161,10.4102634065018,740115.950878621,0.0,1.0
2004-10-28,11.57,12.46,11.29,12.0,232300,9.47653403723257,10.2054981939428,9.24719699916644,9.82873020283412,283617.511364407,0.0,1.0
2004-10-29,11.42,12.389,11.32,11.53,127100,9.35367490969714,10.147344873576,9.27176882467352,9.44377160322312,155177.725761585,0.0,1.0
2004-11-01,11.66,12.29,11.42,12.29,87200,9.55024951375382,10.0662578494026,9.35367490969714,10.0662578494026,106463.396431237,0.0,1.0
2004-11-02,10.97,11.769,10.44,11.68,215500,8.98509752709086,9.63952714642956,8.55099527646569,9.56663073075855,263106.214804261,0.0,1.0
2004-11-03,10.66,11.61,10.5,11.6,77600,8.73118866351765,9.50929647124201,8.60013892747986,9.50110586273965,94742.6555397245,0.0,1.0
2004-11-04,10.0,11.2,9.81,10.74,160300,8.19060850236177,9.17348152264518,8.03498694081689,8.79671353153654,195711.954678065,0.0,1.0
2004-11-05,9.95,11.4,9.0,9.6,375300,8.14965545984996,9.33729369269242,7.37154765212559,7.8629841622673,458207.714227559,0.0,1.0
2004-11-08,9.87,10.84,9.5,9.51,268600,8.08413059183106,8.87861961656016,7.78107807724368,7.78926868574604,327936.562860438,0.0,1.0
2004-11-09,9.95,10.5,9.8,10.5,36700,8.14965545984996,8.60013892747986,8.02679633231453,8.60013892747986,44807.4156998439,0.0,1.0
2004-11-10,9.8,10.1,9.75,10.0,45300,8.02679633231453,8.27251458738539,7.98584328980272,8.19060850236177,55307.2460818237,0.0,1.0
2004-11-11,11.019,11.149,9.6,9.6,315600,9.02523150875243,9.13170941928314,7.8629841622673,7.8629841622673,385319.356808467,0.0,1.0
2004-11-12,10.3,11.6,10.11,11.5,237300,8.43632675743262,9.50110586273965,8.28070519588775,9.41919977771603,289722.06391207,0.0,1.0
2004-11-15,10.19,11.0,10.0,11.0,94400,8.34623006390664,9.00966935259795,8.19060850236177,9.00966935259795,115253.952099871,0.0,1.0
2004-11-16,9.7,10.17,9.65,10.17,85200,7.94489024729091,8.32984884690192,7.90393720477911,8.32984884690192,104021.575412172,0.0,1.0
2004-11-17,9.57,9.989,9.5,9.989,77700,7.83841233676021,8.18159883300917,7.78107807724368,8.18159883300917,94864.7465906778,0.0,1.0
2004-11-18,9.08,9.57,8.62,9.57,149900,7.43707252014449,7.83841233676021,7.06030452903584,7.83841233676021,183014.485378927,0.0,1.0
2004-11-19,8.45,9.23,8.25,8.67,102300,6.92106418449569,7.55993164767991,6.75725201444846,7.10125757154765,124899.145125178,0.0,1.0
2004-11-22,7.46,8.59,7.04,8.08,276800,6.11019394276188,7.03573270352876,5.76618838566268,6.61801166990831,337948.029038605,0.0,1.0
2004-11-23,7.9,8.25,7.11,7.11,141700,6.4705807168658,6.75725201444846,5.82352264517922,5.82352264517922,173003.01920076,0.0,1.0
2004-11-24,7.37,7.85,7.3,7.85,126700,6.03647846624062,6.42962767435399,5.97914420672409,6.42962767435399,154689.361557772,0.0,1.0
2004-11-26,7.5,7.84,7.36,7.84,44000,6.14295637677133,6.42143706585163,6.02828785773826,6.42143706585163,53720.0624194314,0.0,1.0
2004-11-29,15.88,15.97,12.2,12.8,9246600,13.0066863017505,13.0804017782717,9.99254237288136,10.4839788830231,11289271.1174435,0.0,1.0
2004-11-30,15.94,18.09,15.22,15.89,6619400,13.0558299527647,14.8168107807724,12.4661061405946,13.0148769102529,8081695.02679962,0.0,1.0
2004-12-01,13.691,15.92,13.55,15.84,1851100,11.2137621005835,13.0394487357599,11.0982745207002,12.973923867741,2260027.44419567,0.0,1.0
2004-12-02,13.76,14.7,13.36,13.73,848600,11.2702772992498,12.0401944984718,10.9426529591553,11.2457054737427,1036064.65838931,0.0,1.0
2004-12-03,15.49,15.56,13.53,14.13,1273300,12.6872525701584,12.7445868296749,11.0818933036955,11.5733298138372,1554585.35178777,0.0,1.0
2004-12-06,14.2,15.83,14.0,15.81,752500,11.6306640733537,12.9657332592387,11.4668519033065,12.949352042234,918735.158423232,0.0,1.0
2004-12-07,13.46,14.85,13.37,14.85,295400,11.0245590441789,12.1630536260072,10.9508435676577,12.1630536260072,360656.964515911,0.0,1.0
2004-12-08,12.918,13.51,12.62,13.205,298700,10.5806280633509,11.0655120866907,10.3365479299806,10.8156985273687,364685.969197369,0.0,1.0
2004-12-09,12.22,12.96,11.91,12.78,213400,10.0089235898861,10.6150286190609,9.75501472631287,10.4675976660183,260542.302734242,0.0,1.0
2004-12-10,12.72,13.45,12.193,12.193,314300,10.4184540150042,11.0163684356766,9.9868089469297,9.9868089469297,383732.173146074,0.0,1.0
2004-12-13,12.17,13.15,12.1,12.83,193000,9.96797054737427,10.7706501806057,9.91063628785774,10.5085507085301,235635.728339779,0.0,1.0
2004-12-14,11.77,12.65,11.57,12.13,188200,9.6403462072798,10.3611197554876,9.47653403723257,9.93520811336483,229775.357894023,0.0,1.0
2004-12-15,12.13,12.48,11.64,12.28,119300,9.93520811336483,10.2218794109475,9.5338682967491,10.0580672409003,145654.623787231,0.0,1.0
2004-12-16,11.91,12.26,11.65,12.22,73000,9.75501472631287,10.0416860238955,9.54205890525146,10.0089235898861,89126.4671958748,0.0,1.0
2004-12-17,11.8,12.2,11.03,11.95,86300,9.66491803278689,9.99254237288136,9.03424117810503,9.78777716032231,105364.576972658,0.0,1.0
2004-12-20,11.66,11.95,11.42,11.46,85700,9.55024951375382,9.78777716032231,9.35367490969714,9.38643734370659,104632.030666938,0.0,1.0
2004-12-21,12.56,13.24,11.5,11.8,356300,10.2874042789664,10.844365657127,9.41919977771603,9.66491803278689,435010.414546441,0.0,1.0
2004-12-22,12.32,13.02,12.14,12.77,150900,10.0908296749097,10.664172270075,9.94339872186719,10.459407057516,184235.395888459,0.0,1.0
2004-12-23,12.23,12.49,12.1,12.27,45200,10.0171141983884,10.2300700194498,9.91063628785774,10.0498766323979,55185.1550308707,0.0,1.0
2004-12-27,12.2,12.48,12.04,12.04,45900,9.99254237288136,10.2218794109475,9.86149263684357,9.86149263684357,56039.7923875432,0.0,1.0
2004-12-28,11.9,12.25,11.81,12.1,73500,9.7468241178105,10.0334954153932,9.67310864128925,9.91063628785774,89736.9224506412,0.0,1.0
2004-12-29,11.894,12.09,11.7,11.83,50600,9.74190975270909,9.90244567935538,9.58301194776327,9.68948985829397,61778.0717823461,0.0,1.0
2004-12-30,11.72,12.45,11.71,11.73,66800,9.59939316476799,10.1973075854404,9.59120255626563,9.60758377327035,81556.8220367732,0.0,1.0
2004-12-31,12.0,12.74,11.26,11.26,180300,9.82873020283412,10.4348352320089,9.22262517365935,9.22262517365935,220130.164868716,0.0,1.0
2005-01-03,11.99,12.46,11.8,12.46,57100,9.82053959433176,10.2054981939428,9.66491803278689,10.2054981939428,69713.9900943076,0.0,1.0
2005-01-04,11.47,12.25,11.0,12.2,113300,9.39462795220895,10.0334954153932,9.00966935259795,9.99254237288136,138329.160730036,0.0,1.0
2005-01-05,11.4,11.85,11.08,11.36,52700,9.33729369269242,9.7058710752987,9.07519422061684,9.30453125868297,64341.9838523644,0.0,1.0
2005-01-06,11.42,11.55,11.11,11.45,38600,9.35367490969714,9.46015282022784,9.09976604612392,9.37824673520422,47127.1456679557,0.0,1.0
2005-01-07,11.52,11.8,11.36,11.36,41600,9.43558099472076,9.66491803278689,9.30453125868297,9.30453125868297,50789.8771965533,0.0,1.0
2005-01-10,9.96,12.17,9.86,12.17,270800,8.15784606835232,9.96797054737427,8.0759399833287,9.96797054737427,330622.56598141,0.0,1.0
2005-01-11,9.2,10.04,9.01,9.89,171100,7.53535982217283,8.22337093637121,7.37973826062795,8.10051180883579,208897.788181016,0.0,1.0
2005-01-12,9.9,9.913,8.8,9.22,132600,8.10870241733815,8.11935020839122,7.20773548207836,7.55174103917755,161892.733564014,0.0,1.0
2005-01-13,9.69,10.25,9.55,10.1,99000,7.93669963878855,8.39537371492081,7.82203111975549,8.27251458738539,120870.140443721,0.0,1.0
2005-01-14,10.69,12.17,10.4,11.61,694800,8.75576048902473,9.96797054737427,8.51823284245624,9.50929647124201,848288.622023204,0.0,1.0
2005-01-18,10.65,10.94,10.5,10.94,56500,8.72299805501528,8.96052570158377,8.60013892747986,8.96052570158377,68981.4437885881,0.0,1.0
2005-01-19,10.35,10.94,10.1,10.51,82000,8.47727979994443,8.96052570158377,8.27251458738539,8.60832953598222,100114.661781668,0.0,1.0
2005-01-20,10.45,10.57,10.1,10.16,63000,8.55918588496805,8.65747318699639,8.27251458738539,8.32165823839956,76917.3621005495,0.0,1.0
2005-01-21,10.18,10.85,10.1,10.84,30900,8.33803945540428,8.88681022506252,8.27251458738539,8.87861961656016,37726.1347445553,0.0,1.0
2005-01-24,9.77,10.18,9.64,10.06,33300,8.00222450680745,8.33803945540428,7.89574659627675,8.23975215337594,40656.3199674333,0.0,1.0
2005-01-25,10.16,10.17,9.64,9.94,32900,8.32165823839956,8.32984884690192,7.89574659627675,8.1414648513476,40167.9557636203,0.0,1.0
2005-01-26,9.95,10.68,9.81,10.68,25200,8.14965545984996,8.74756988052237,8.03498694081689,8.74756988052237,30766.9448402198,0.0,1.0
2005-01-27,9.79,10.2,9.73,10.2,18800,8.01860572381217,8.354420672409,7.969462072798,8.354420672409,22953.1175792116,0.0,1.0
2005-01-28,9.829,9.989,9.65,9.65,23100,8.05054909697138,8.18159883300917,7.90393720477911,7.90393720477911,28203.0327702015,0.0,1.0
2005-01-31,10.25,10.25,9.75,9.75,50900,8.39537371492081,8.39537371492081,7.98584328980272,7.98584328980272,62144.3449352059,0.0,1.0
2005-02-01,10.03,10.53,10.01,10.25,23100,8.21518032786885,8.62471075298694,8.19879911086413,8.39537371492081,28203.0327702015,0.0,1.0
2005-02-02,9.89,10.6,9.72,10.01,104200,8.10051180883579,8.68204501250347,7.96127146429564,8.19879911086413,127218.87509329,0.0,1.0
2005-02-03,9.979,10.24,9.85,10.13,38500,8.17340822450681,8.38718310641845,8.06774937482634,8.29708641289247,47005.0546170025,0.0,1.0
2005-02-04,10.49,11.02,9.85,9.86,55600,8.5919483189775,9.02605056960267,8.06774937482634,8.0759399833287,67882.6243300088,0.0,1.0
2005-02-07,10.18,10.59,10.12,10.5,30900,8.33803945540428,8.67385440400111,8.28889580439011,8.60013892747986,37726.1347445553,0.0,1.0
2005-02-08,9.82,10.44,9.81,10.01,80100,8.04317754931926,8.55099527646569,8.03498694081689,8.19879911086413,97794.9318135558,0.0,1.0
2005-02-09,9.83,10.35,9.73,9.82,26000,8.05136815782162,8.47727979994443,7.969462072798,8.04317754931926,31743.6732478458,0.0,1.0
2005-02-10,9.58,9.872,9.58,9.84,41500,7.84660294526257,8.08576871353154,7.84660294526257,8.05955876632398,50667.7861456001,0.0,1.0
2005-02-11,9.41,9.55,9.07,9.25,51200,7.70736260072242,7.82203111975549,7.42888191164212,7.57631286468464,62510.6180880657,0.0,1.0
2005-02-14,9.25,9.45,9.13,9.2,28100,7.57631286468464,7.74012503473187,7.4780255626563,7.53535982217283,34307.5853178641,0.0,1.0
2005-02-15,9.57,10.19,9.15,9.17,48000,7.83841233676021,8.34623006390664,7.49440677966102,7.51078799666574,58603.7044575616,0.0,1.0
2005-02-16,9.8,10.19,9.5,9.78,37000,8.02679633231453,8.34623006390664,7.78107807724368,8.01041511530981,45173.6888527037,0.0,1.0
2005-02-17,9.61,9.95,9.2,9.2,12600,7.87117477076966,8.14965545984996,7.53535982217283,7.53535982217283,15383.4724201099,0.0,1.0
2005-02-18,9.38,9.68,9.31,9.31,10100,7.68279077521534,7.92850903028619,7.62545651569881,7.62545651569881,12331.1961462786,0.0,1.0
2005-02-22,9.27,9.4,9.19,9.23,25100,7.59269408168936,7.69917199222006,7.52716921367047,7.55993164767991,30644.8537892666,0.0,1.0
2005-02-23,9.23,9.29,9.2,9.27,11500,7.55993164767991,7.60907529869408,7.53535982217283,7.59269408168936,14040.4708596241,0.0,1.0
2005-02-24,9.25,9.37,9.2,9.24,16600,7.57631286468464,7.67460016671298,7.53535982217283,7.56812225618227,20267.11445824,0.0,1.0
2005-02-25,9.43,9.45,9.21,9.21,14400,7.72374381772715,7.74012503473187,7.54355043067519,7.54355043067519,17581.1113372685,0.0,1.0
2005-02-28,9.29,9.45,9.21,9.21,6000,7.60907529869408,7.74012503473187,7.54355043067519,7.54355043067519,7325.4630571952,0.0,1.0
2005-03-01,9.44,9.48,9.3,9.3,19300,7.73193442622951,7.76469686023896,7.61726590719644,7.61726590719644,23563.5728339779,0.0,1.0
2005-03-02,10.43,10.9,9.17,9.17,325300,8.54280466796332,8.92776326757433,7.51078799666574,7.51078799666574,397162.188750933,0.0,1.0
2005-03-03,9.98,10.74,9.573,10.16,91600,8.17422728535704,8.79671353153654,7.84086951931092,8.32165823839956,111835.40267318,0.0,1.0
2005-03-04,10.24,10.71,9.81,9.81,64700,8.38718310641845,8.77214170602945,8.03498694081689,8.03498694081689,78992.9099667549,0.0,1.0
2005-03-07,11.2,11.46,10.2,11.46,113700,9.17348152264518,9.38643734370659,8.354420672409,9.38643734370659,138817.524933849,0.0,1.0
2005-03-08,10.45,11.5,10.37,11.5,49400,8.55918588496805,9.41919977771603,8.49366101694915,9.41919977771603,60312.9791709071,0.0,1.0
2005-03-09,10.34,10.69,10.3,10.3,38400,8.46908919144207,8.75576048902473,8.43632675743262,8.43632675743262,46882.9635660492,0.0,1.0
2005-03-10,10.25,10.55,10.21,10.31,10300,8.39537371492081,8.64109196999167,8.36261128091137,8.44451736593498,12575.3782481851,0.0,1.0
2005-03-11,9.95,10.75,9.77,10.75,33900,8.14965545984996,8.8049041400389,8.00222450680745,8.8049041400389,41388.8662731528,0.0,1.0
2005-03-14,9.94,9.99,9.75,9.95,21600,8.1414648513476,8.18241789385941,7.98584328980272,8.14965545984996,26371.6670059027,0.0,1.0
2005-03-15,9.72,10.47,9.5,9.81,30600,7.96127146429564,8.57556710197277,7.78107807724368,8.03498694081689,37359.8615916955,0.0,1.0
2005-03-16,9.65,9.75,9.5,9.75,17700,7.90393720477911,7.98584328980272,7.78107807724368,7.98584328980272,21610.1160187258,0.0,1.0
2005-03-17,9.6,9.81,9.32,9.32,16200,7.8629841622673,8.03498694081689,7.63364712420117,7.63364712420117,19778.750254427,0.0,1.0
2005-03-18,9.2,9.85,9.1,9.6,96700,7.53535982217283,8.06774937482634,7.45345373714921,7.8629841622673,118062.046271796,0.0,1.0
2005-03-21,8.99,9.39,8.89,9.2,78400,7.36335704362323,7.6909813837177,7.28145095859961,7.53535982217283,95719.3839473506,0.0,1.0
2005-03-22,9.07,9.36,9.049,9.36,25300,7.42888191164212,7.66640955821061,7.41168163378716,7.66640955821061,30889.0358911731,0.0,1.0
2005-03-23,8.96,9.13,8.91,8.91,23600,7.33878521811615,7.4780255626563,7.29783217560434,7.29783217560434,28813.4880249678,0.0,1.0
2005-03-24,8.92,9.09,8.85,8.85,17600,7.3060227841067,7.44526312864685,7.24868852459016,7.24868852459016,21488.0249677726,0.0,1.0
2005-03-28,8.84,9.054,8.81,8.82,21100,7.2404979160878,7.41577693803834,7.21592609058072,7.22411669908308,25761.2117511365,0.0,1.0
2005-03-29,8.79,9.0,8.75,9.0,14400,7.19954487357599,7.37154765212559,7.16678243956655,7.37154765212559,17581.1113372685,0.0,1.0
2005-03-30,9.25,9.58,8.94,8.94,48200,7.57631286468464,7.84660294526257,7.32240400111142,7.32240400111142,58847.886559468,0.0,1.0
2005-03-31,9.11,10.21,8.52,8.85,171700,7.46164434565157,8.36261128091137,6.97839844401223,7.24868852459016,209630.334486736,0.0,1.0
2005-04-01,8.65,9.8,8.6,8.86,55900,7.08487635454293,8.02679633231453,7.04392331203112,7.25687913309253,68248.8974828686,0.0,1.0
2005-04-04,8.66,8.84,8.61,8.74,19100,7.09306696304529,7.2404979160878,7.05211392053348,7.15859183106419,23319.3907320714,0.0,1.0
2005-04-05,8.84,8.92,8.63,8.65,21500,7.2404979160878,7.3060227841067,7.06849513753821,7.08487635454293,26249.5759549495,0.0,1.0
2005-04-06,8.61,8.9,8.53,8.9,44300,7.05211392053348,7.28964156710197,6.98658905251459,7.28964156710197,54086.3355722912,0.0,1.0
2005-04-07,8.7,8.85,8.5,8.54,21700,7.12582939705474,7.24868852459016,6.9620172270075,6.99477966101695,26493.758056856,0.0,1.0
2005-04-08,8.59,8.69,8.54,8.68,11900,7.03573270352876,7.11763878855238,6.99477966101695,7.10944818005001,14528.8350634371,0.0,1.0
2005-04-11,8.51,8.59,8.47,8.52,4300,6.97020783550987,7.03573270352876,6.93744540150042,6.97839844401223,5249.91519098989,0.0,1.0
2005-04-12,8.32,8.5,8.15,8.45,20700,6.81458627396499,6.9620172270075,6.67534592942484,6.92106418449569,25272.8475473234,0.0,1.0
2005-04-13,7.55,8.29,7.35,8.29,84700,6.18390941928314,6.79001444845791,6.0200972492359,6.79001444845791,103411.120157405,0.0,1.0
2005-04-14,7.41,7.97,7.2,7.35,42300,6.06924090025007,6.52791497638233,5.89723812170047,6.0200972492359,51644.5145532261,0.0,1.0
2005-04-15,6.72,7.46,6.45,6.45,66200,5.50408891358711,6.11019394276188,5.28294248402334,5.28294248402334,80824.2757310536,0.0,1.0
2005-04-18,6.39,6.79,6.26,6.65,48200,5.23379883300917,5.56142317310364,5.12732092247847,5.44675465407058,58847.8865594681,0.0,1.0
2005-04-19,6.45,6.7,6.14,6.7,32000,5.28294248402334,5.48770769658238,5.02903362045013,5.48770769658238,39069.1363050411,0.0,1.0
2005-04-20,6.26,6.8,6.25,6.7,39000,5.12732092247847,5.569613781606,5.1191303139761,5.48770769658238,47615.5098717687,0.0,1.0
2005-04-21,6.5,6.5,6.31,6.39,19300,5.32389552653515,5.32389552653515,5.16827396499028,5.23379883300917,23563.5728339779,0.0,1.0
2005-04-22,6.8,7.66,6.25,6.8,131400,5.569613781606,6.27400611280911,5.1191303139761,5.569613781606,160427.640952575,0.0,1.0
2005-04-25,7.35,7.85,6.96,6.96,76000,6.0200972492359,6.42962767435399,5.70066351764379,5.70066351764379,92789.1987244725,0.0,1.0
2005-04-26,7.776,8.07,7.25,7.73,85400,6.36901717143651,6.60982106140595,5.93819116421228,6.33134037232565,104265.757514078,0.0,1.0
2005-04-27,7.76,8.22,7.37,7.53,21300,6.35591219783273,6.73268018894137,6.03647846624062,6.16752820227841,26005.393853043,0.0,1.0
2005-04-28,7.09,8.12,6.77,8.12,85200,5.80714142817449,6.65077410391776,5.54504195609892,6.65077410391776,104021.575412172,0.0,1.0
2005-04-29,6.94,7.89,6.75,7.5,15000,5.68428230063907,6.46239010836343,5.52866073909419,6.14295637677133,18313.657642988,0.0,1.0
2005-05-02,7.1,7.1,6.51,6.76,54800,5.81533203667686,5.81533203667686,5.33208613503751,5.53685134759656,66905.8959223827,0.0,1.0
2005-05-03,7.03,7.33,6.73,6.73,23400,5.75799777716032,6.00371603223118,5.51227952208947,5.51227952208947,28569.3059230613,0.0,1.0
2005-05-04,6.95,7.25,6.93,7.09,20000,5.69247290914143,5.93819116421228,5.6760916921367,5.80714142817449,24418.2101906506,0.0,1.0
2005-05-05,6.73,7.15,6.66,6.9,57500,5.51227952208947,5.85628507918866,5.45494526257294,5.65151986662962,70202.3542981206,0.0,1.0
2005-05-06,6.71,6.84,6.51,6.8,19000,5.49589830508475,5.60237621561545,5.33208613503751,5.569613781606,23197.2996811181,0.0,1.0
2005-05-09,6.68,6.88,6.59,6.85,11000,5.47132647957766,5.6351386496249,5.39761100305641,5.61056682411781,13430.0156048579,0.0,1.0
2005-05-10,6.59,6.75,6.5,6.5,6900,5.39761100305641,5.52866073909419,5.32389552653515,5.32389552653515,8424.28251577447,0.0,1.0
2005-05-11,6.55,7.0,6.5,6.5,30100,5.36484856904696,5.73342595165324,5.32389552653515,5.32389552653515,36749.4063369292,0.0,1.0
2005-05-12,6.33,6.641,6.31,6.641,18900,5.184655181995,5.43938310641845,5.16827396499028,5.43938310641845,23075.2086301649,0.0,1.0
2005-05-13,6.4,6.59,6.39,6.59,13100,5.24198944151153,5.39761100305641,5.23379883300917,5.39761100305641,15993.9276748762,0.0,1.0
2005-05-16,6.6,6.97,6.42,6.97,12700,5.40580161155877,5.70885412614615,5.25837065851626,5.70885412614615,15505.5634710632,0.0,1.0
2005-05-17,6.57,6.576,6.45,6.46,3600,5.38122978605168,5.3861441511531,5.28294248402334,5.2911330925257,4395.27783431712,0.0,1.0
2005-05-18,6.73,6.93,6.35,6.35,28100,5.51227952208947,5.6760916921367,5.20103639899972,5.20103639899972,34307.5853178642,0.0,1.0
2005-05-19,6.62,7.01,6.62,6.97,21900,5.42218282856349,5.7416165601556,5.42218282856349,5.70885412614615,26737.9401587625,0.0,1.0
2005-05-20,6.6,6.68,6.56,6.61,14400,5.40580161155877,5.47132647957766,5.37303917754932,5.41399222006113,17581.1113372685,0.0,1.0
2005-05-23,6.43,6.828,6.43,6.56,17600,5.26656126701862,5.59254748541262,5.26656126701862,5.37303917754932,21488.0249677726,0.0,1.0
2005-05-24,6.49,6.66,6.43,6.5,14700,5.31570491803279,5.45494526257294,5.26656126701862,5.32389552653515,17947.3844901282,0.0,1.0
2005-05-25,6.55,6.9,6.47,6.9,7400,5.36484856904696,5.65151986662962,5.29932370102806,5.65151986662962,9034.73777054074,0.0,1.0
2005-05-26,6.54,6.79,6.53,6.79,30600,5.3566579605446,5.56142317310364,5.34846735204223,5.56142317310364,37359.8615916955,0.0,1.0
2005-05-27,6.52,6.6,6.45,6.6,14200,5.34027674353987,5.40580161155877,5.28294248402334,5.40580161155877,17336.929235362,0.0,1.0
2005-05-31,6.38,6.83,6.38,6.59,25600,5.22560822450681,5.59418560711309,5.22560822450681,5.39761100305641,31255.3090440328,0.0,1.0
2005-06-01,6.69,6.72,6.38,6.38,19100,5.47951708808002,5.50408891358711,5.22560822450681,5.22560822450681,23319.3907320714,0.0,1.0
2005-06-02,6.489,6.61,6.489,6.61,11400,5.31488585718255,5.41399222006113,5.31488585718255,5.41399222006113,13918.3798086709,0.0,1.0
2005-06-03,7.89,8.12,6.38,6.38,210400,6.46239010836343,6.65077410391776,5.22560822450681,5.22560822450681,256879.571205645,0.0,1.0
2005-06-06,7.53,8.21,7.4,7.89,89300,6.16752820227841,6.72448958043901,6.06105029174771,6.46239010836343,109027.308501255,0.0,1.0
2005-06-07,7.2,7.98,7.2,7.98,37100,5.89723812170047,6.53610558488469,5.89723812170047,6.53610558488469,45295.779903657,0.0,1.0
2005-06-08,7.0,7.49,7.0,7.15,43700,5.73342595165324,6.13476576826896,5.73342595165324,5.85628507918866,53353.7892665716,0.0,1.0
2005-06-09,7.03,7.18,7.0,7.18,13500,5.75799777716032,5.88085690469575,5.73342595165324,5.88085690469575,16482.2918786892,0.0,1.0
2005-06-10,7.12,7.24,7.03,7.1,18800,5.83171325368158,5.93000055570992,5.75799777716032,5.81533203667686,22953.1175792116,0.0,1.0
2005-06-13,7.0799,7.36,7.07,7.13,8800,5.79886891358711,6.02828785773826,5.79076021116977,5.83990386218394,10744.0124838863,0.0,1.0
2005-06-14,7.09,7.14,6.84,7.09,29800,5.80714142817449,5.8480944706863,5.60237621561545,5.80714142817449,36383.1331840695,0.0,1.0
2005-06-15,6.96,7.14,6.94,7.1,13800,5.70066351764379,5.8480944706863,5.68428230063907,5.81533203667686,16848.565031549,0.0,1.0
2005-06-16,6.96,7.34,6.96,7.34,14700,5.70066351764379,6.01190664073354,5.70066351764379,6.01190664073354,17947.3844901282,0.0,1.0
2005-06-17,6.98,7.2,6.96,6.96,9000,5.71704473464851,5.89723812170047,5.70066351764379,5.70066351764379,10988.1945857928,0.0,1.0
2005-06-20,7.16,7.2,7.0,7.2,19900,5.86447568769103,5.89723812170047,5.73342595165324,5.89723812170047,24296.1191396974,0.0,1.0
2005-06-21,7.2,7.25,7.01,7.25,22800,5.89723812170047,5.93819116421228,5.7416165601556,5.93819116421228,27836.7596173418,0.0,1.0
2005-06-22,7.04,7.63,7.01,7.63,19900,5.76618838566268,6.24943428730203,5.7416165601556,6.24943428730203,24296.1191396974,0.0,1.0
2005-06-23,6.832,7.19,6.66,7.19,26800,5.59582372881356,5.88904751319811,5.45494526257294,5.88904751319811,32720.4016554719,0.0,1.0
2005-06-24,6.73,6.93,6.63,6.66,24800,5.51227952208947,5.6760916921367,5.43037343706585,5.45494526257294,30278.5806364068,0.0,1.0
2005-06-27,6.7,6.71,6.52,6.61,35900,5.48770769658238,5.49589830508475,5.34027674353987,5.41399222006113,43830.687292218,0.0,1.0
2005-06-28,6.83,6.9399,6.75,6.8,12400,5.59418560711309,5.68420039455404,5.52866073909419,5.569613781606,15139.2903182034,0.0,1.0
2005-06-29,6.57,6.85,6.56,6.85,14300,5.38122978605168,5.61056682411781,5.37303917754932,5.61056682411781,17459.0202863152,0.0,1.0
2005-06-30,6.75,6.8,6.57,6.8,10100,5.52866073909419,5.569613781606,5.38122978605168,5.569613781606,12331.1961462786,0.0,1.0
2005-07-01,6.76,6.8,6.76,6.77,2800,5.53685134759656,5.569613781606,5.53685134759656,5.54504195609892,3418.54942669109,0.0,1.0
2005-07-05,6.73,6.83,6.5276,6.54,7600,5.51227952208947,5.59418560711309,5.34650160600167,5.3566579605446,9278.91987244725,0.0,1.0
2005-07-06,6.88,6.9,6.75,6.75,18300,5.6351386496249,5.65151986662962,5.52866073909419,5.52866073909419,22342.6623244453,0.0,1.0
2005-07-07,6.77,6.93,6.5,6.61,12600,5.54504195609892,5.6760916921367,5.32389552653515,5.41399222006113,15383.4724201099,0.0,1.0
2005-07-08,7.18,7.29,6.78,6.78,61600,5.88085690469575,5.97095359822173,5.55323256460128,5.55323256460128,75208.087387204,0.0,1.0
2005-07-11,7.14,7.33,7.0,7.2,30400,5.8480944706863,6.00371603223118,5.73342595165324,5.89723812170047,37115.679489789,0.0,1.0
2005-07-12,7.25,7.32,7.04,7.04,14600,5.93819116421228,5.99552542372881,5.76618838566268,5.76618838566268,17825.293439175,0.0,1.0
2005-07-13,7.18,7.25,7.03,7.03,10200,5.88085690469575,5.93819116421228,5.75799777716032,5.75799777716032,12453.2871972318,0.0,1.0
2005-07-14,6.95,7.22,6.95,7.1,12900,5.69247290914143,5.9136193387052,5.69247290914143,5.81533203667686,15749.7455729697,0.0,1.0
2005-07-15,6.97,7.14,6.89,7.01,14700,5.70885412614615,5.8480944706863,5.64332925812726,5.7416165601556,17947.3844901282,0.0,1.0
2005-07-18,6.76,6.99,6.7,6.99,17000,5.53685134759656,5.72523534315088,5.48770769658238,5.72523534315088,20755.478662053,0.0,1.0
2005-07-19,6.77,6.83,6.75,6.8,13300,5.54504195609892,5.59418560711309,5.52866073909419,5.569613781606,16238.1097767827,0.0,1.0
2005-07-20,6.75,6.96,6.75,6.75,12500,5.52866073909419,5.70066351764379,5.52866073909419,5.52866073909419,15261.3813691567,0.0,1.0
2005-07-21,6.96,7.85,6.74,6.75,51300,5.70066351764379,6.42962767435399,5.52047013059183,5.52866073909419,62632.7091390189,0.0,1.0
2005-07-22,7.21,7.21,6.99,7.0,21500,5.90542873020283,5.90542873020283,5.72523534315088,5.73342595165324,26249.5759549495,0.0,1.0
2005-07-25,7.17,7.69,6.85,7.62,37300,5.87266629619339,6.2985779383162,5.61056682411781,6.24124367879967,45539.9620055634,0.0,1.0
2005-07-26,7.04,7.17,6.77,7.17,15100,5.76618838566268,5.87266629619339,5.54504195609892,5.87266629619339,18435.7486939413,0.0,1.0
2005-07-27,6.79,7.154,6.78,6.85,23900,5.56142317310364,5.85956132258961,5.55323256460128,5.61056682411781,29179.7611778275,0.0,1.0
2005-07-28,6.78,6.96,6.76,6.9,10200,5.55323256460128,5.70066351764379,5.53685134759656,5.65151986662962,12453.2871972318,0.0,1.0
2005-07-29,6.78,6.82,6.57,6.57,7700,5.55323256460128,5.58599499861073,5.38122978605168,5.38122978605168,9401.0109234005,0.0,1.0
2005-08-01,6.51,6.77,6.5,6.77,45400,5.33208613503751,5.54504195609892,5.32389552653515,5.54504195609892,55429.337132777,0.0,1.0
2005-08-02,6.94,6.94,6.53,6.53,36100,5.68428230063907,5.68428230063907,5.34846735204223,5.34846735204223,44074.8693941244,0.0,1.0
2005-08-03,6.816,7.03,6.69,7.0,21400,5.58271875520978,5.75799777716032,5.47951708808002,5.73342595165324,26127.4849039962,0.0,1.0
2005-08-04,6.79,6.85,6.71,6.85,4800,5.56142317310364,5.61056682411781,5.49589830508475,5.61056682411781,5860.37044575616,0.0,1.0
2005-08-05,6.71,6.904,6.7,6.8,8500,5.49589830508475,5.65479611003057,5.48770769658238,5.569613781606,10377.7393310265,0.0,1.0
2005-08-08,6.55,6.8,6.55,6.8,10200,5.36484856904696,5.569613781606,5.36484856904696,5.569613781606,12453.2871972318,0.0,1.0
2005-08-09,6.33,6.6,6.0,6.6,59700,5.184655181995,5.40580161155877,4.91436510141706,5.40580161155877,72888.3574190922,0.0,1.0
2005-08-10,6.3,6.5,6.3,6.5,16300,5.16008335648791,5.32389552653515,5.16008335648791,5.32389552653515,19900.8413053803,0.0,1.0
2005-08-11,6.03,6.13,5.88,6.01,23500,4.93893692692415,5.02084301194776,4.81607779938872,4.92255570991942,28691.3969740145,0.0,1.0
2005-08-12,5.6,5.96,5.4,5.88,64900,4.58674076132259,4.88160266740761,4.42292859127536,4.81607779938872,79237.0920686614,0.0,1.0
2005-08-15,5.63,5.8,5.6,5.8,17000,4.61131258682968,4.75055293136983,4.58674076132259,4.75055293136983,20755.478662053,0.0,1.0
2005-08-16,5.58,5.63,5.5,5.63,11500,4.57035954431787,4.61131258682968,4.50483467629897,4.61131258682968,14040.4708596241,0.0,1.0
2005-08-17,5.49,5.6,5.4,5.47,11200,4.49664406779661,4.58674076132259,4.42292859127536,4.48026285079189,13674.1977067644,0.0,1.0
2005-08-18,5.52,5.61,5.5,5.5,4500,4.5212158933037,4.59493136982495,4.50483467629897,4.50483467629897,5494.09729289639,0.0,1.0
2005-08-19,5.15,5.55,5.06,5.55,39800,4.21816337871631,4.54578771881078,4.14444790219505,4.54578771881078,48592.2382793948,0.0,1.0
2005-08-22,5.07,5.49,5.05,5.49,23100,4.15263851069742,4.49664406779661,4.13625729369269,4.49664406779661,28203.0327702015,0.0,1.0
2005-08-23,5.06,5.1,4.75,5.04,26700,4.14444790219505,4.1772103362045,3.89053903862184,4.12806668519033,32598.3106045187,0.0,1.0
2005-08-24,5.03,5.09,4.828,4.98,14900,4.11987607668797,4.16901972770214,3.95442578494026,4.07892303417616,18191.5665920347,0.0,1.0
2005-08-25,5.05,5.16,5.0,5.0,19100,4.13625729369269,4.22635398721867,4.09530425118088,4.09530425118088,23319.3907320714,0.0,1.0
2005-08-26,5.17,5.19,5.01,5.19,4500,4.23454459572103,4.25092581272576,4.10349485968325,4.25092581272576,5494.0972928964,0.0,1.0
2005-08-29,5.01,5.11,4.92,4.95,21400,4.10349485968325,4.18540094470686,4.02977938316199,4.05435120866908,26127.4849039962,0.0,1.0
2005-08-30,5.02,5.05,4.97,5.0,4600,4.11168546818561,4.13625729369269,4.0707324256738,4.09530425118088,5616.18834384965,0.0,1.0
2005-08-31,5.09,5.1,5.04,5.1,4700,4.16901972770214,4.1772103362045,4.12806668519033,4.1772103362045,5738.2793948029,0.0,1.0
2005-09-01,4.99,5.15,4.87,5.15,16600,4.08711364267852,4.21816337871631,3.98882634065018,4.21816337871631,20267.1144582401,0.0,1.0
2005-09-02,5.0,5.06,4.96,5.03,10700,4.09530425118088,4.14444790219505,4.06254181717144,4.11987607668797,13063.7424519981,0.0,1.0
2005-09-06,5.07,5.092,5.02,5.02,6100,4.15263851069742,4.17065784940261,4.11168546818561,4.11168546818561,7447.55410814844,0.0,1.0
2005-09-07,4.936,5.04,4.92,5.0,20800,4.04288435676577,4.12806668519033,4.02977938316199,4.09530425118088,25394.9385982767,0.0,1.0
2005-09-08,4.83,4.95,4.8,4.95,14500,3.95606390664073,4.05435120866908,3.93149208113365,4.05435120866908,17703.2023882217,0.0,1.0
2005-09-09,4.94,5.0499,4.79,4.79,19000,4.04616060016671,4.13617538760767,3.92330147263129,3.92330147263129,23197.2996811181,0.0,1.0
2005-09-12,4.98,5.0,4.98,4.99,4100,4.07892303417616,4.09530425118088,4.07892303417616,4.08711364267852,5005.73308908338,0.0,1.0
2005-09-13,4.84,4.93,4.8101,4.93,6300,3.9642545151431,4.03796999166435,3.93976459572103,4.03796999166435,7691.73621005495,0.0,1.0
2005-09-14,4.67,4.86,4.51,4.85,34300,3.82501417060295,3.98063573214782,3.69396443456516,3.97244512364546,41877.2304769658,0.0,1.0
2005-09-15,4.43,4.61,4.25,4.6,36300,3.62843956654626,3.77587051958878,3.48100861350375,3.76767991108641,44319.051496031,0.0,1.0
2005-09-16,4.42,4.46,4.3,4.31,22100,3.6202489580439,3.65301139205335,3.52196165601556,3.53015226451792,26982.122260669,0.0,1.0
2005-09-19,4.27,4.48,4.13,4.48,38100,3.49738983050847,3.66939260905807,3.38272131147541,3.66939260905807,46516.6904131895,0.0,1.0
2005-09-20,4.39,4.43,4.26,4.27,11800,3.59567713253682,3.62843956654626,3.48919922200611,3.49738983050847,14406.7440124839,0.0,1.0
2005-09-21,4.2,4.5,4.1,4.5,16500,3.44005557099194,3.6857738260628,3.35814948596832,3.6857738260628,20145.0234072868,0.0,1.0
2005-09-22,4.2,4.56,4.18,4.56,15600,3.44005557099194,3.73491747707697,3.42367435398722,3.73491747707697,19046.2039487075,0.0,1.0
2005-09-23,4.26,4.43,4.26,4.43,5200,3.48919922200611,3.62843956654626,3.48919922200611,3.62843956654626,6348.73464956918,0.0,1.0
2005-09-26,4.27,4.41,4.26,4.27,15200,3.49738983050847,3.61205834954154,3.48919922200611,3.49738983050847,18557.8397448945,0.0,1.0
2005-09-27,4.22,4.48,4.22,4.45,16100,3.45643678799667,3.66939260905807,3.45643678799667,3.64482078355099,19656.6592034737,0.0,1.0
2005-09-28,4.29,4.4,4.18,4.27,7900,3.5137710475132,3.60386774103918,3.42367435398722,3.49738983050847,9645.193025307,0.0,1.0
2005-09-29,4.48,4.64,4.2,4.3,13600,3.66939260905807,3.80044234509586,3.44005557099194,3.52196165601556,16604.3829296425,0.0,1.0
2005-09-30,4.9,4.94,4.51,4.78,25600,4.01339816615727,4.04616060016671,3.69396443456516,3.91511086412893,31255.3090440328,0.0,1.0
2005-10-03,5.39,5.48,4.95,4.95,55900,4.41473798277299,4.48845345929425,4.05435120866908,4.05435120866908,68248.8974828686,0.0,1.0
2005-10-04,5.66,5.88,5.39,5.39,48200,4.63588441233676,4.81607779938872,4.41473798277299,4.41473798277299,58847.8865594681,0.0,1.0
2005-10-05,5.2,5.9,5.2,5.9,21800,4.25911642122812,4.83245901639344,4.25911642122812,4.83245901639344,26615.8491078092,0.0,1.0
2005-10-06,4.838,5.06,4.77,5.06,25600,3.96261639344262,4.14444790219505,3.90692025562656,4.14444790219505,31255.3090440329,0.0,1.0
2005-10-07,4.85,4.85,4.82,4.84,3900,3.97244512364546,3.97244512364546,3.94787329813837,3.9642545151431,4761.55098717687,0.0,1.0
2005-10-10,4.68,4.83,4.5,4.83,10600,3.83320477910531,3.95606390664073,3.6857738260628,3.95606390664073,12941.6514010448,0.0,1.0
2005-10-11,4.5601,4.66,4.54,4.54,5200,3.73499938316199,3.81682356210058,3.71853626007224,3.71853626007224,6348.73464956917,0.0,1.0
2005-10-12,4.45,4.55,4.379,4.5,5600,3.64482078355099,3.7267268685746,3.58666746318422,3.6857738260628,6837.09885338218,0.0,1.0
2005-10-13,4.51,4.6365,4.35,4.35,13100,3.69396443456516,3.79757563212003,3.56291469852737,3.56291469852737,15993.9276748762,0.0,1.0
2005-10-14,4.5865,4.5865,4.55,4.55,800,3.75662258960823,3.75662258960823,3.7267268685746,3.7267268685746,976.728407626025,0.0,1.0
2005-10-17,4.82,5.03,4.69,4.69,9100,3.94787329813837,4.11987607668797,3.84139538760767,3.84139538760767,11110.2856367461,0.0,1.0
2005-10-18,4.61,5.15,4.61,5.15,15200,3.77587051958878,4.21816337871631,3.77587051958878,4.21816337871631,18557.8397448945,0.0,1.0
2005-10-19,4.64,4.671,4.62,4.62,5000,3.80044234509586,3.82583323145318,3.78406112809114,3.78406112809114,6104.55254766266,0.0,1.0
2005-10-20,4.67,4.79,4.66,4.7899,5900,3.82501417060295,3.92330147263129,3.81682356210058,3.92321956654626,7203.37200624193,0.0,1.0
2005-10-21,4.39,4.61,4.2701,4.61,9200,3.59567713253682,3.77587051958878,3.4974717365935,3.77587051958878,11232.3766876993,0.0,1.0
2005-10-24,4.42,4.6,4.39,4.6,4600,3.6202489580439,3.76767991108641,3.59567713253682,3.76767991108641,5616.18834384965,0.0,1.0
2005-10-25,4.3,4.45,4.27,4.4,5600,3.52196165601556,3.64482078355099,3.49738983050847,3.60386774103918,6837.09885338218,0.0,1.0
2005-10-26,4.58,4.6,4.28,4.28,6700,3.75129869408169,3.76767991108641,3.50558043901084,3.50558043901084,8180.10041386797,0.0,1.0
2005-10-27,4.352,4.52,4.352,4.52,1700,3.56455282022784,3.70215504306752,3.56455282022784,3.70215504306752,2075.54786620531,0.0,1.0
2005-10-28,4.35,4.3501,4.31,4.31,3800,3.56291469852737,3.56299660461239,3.53015226451792,3.53015226451792,4639.45993622362,0.0,1.0
2005-10-31,4.41,4.54,4.3,4.3,2000,3.61205834954154,3.71853626007224,3.52196165601556,3.52196165601556,2441.82101906507,0.0,1.0
2005-11-01,4.5001,4.59,4.5001,4.51,1300,3.68585573214782,3.75948930258405,3.68585573214782,3.69396443456516,1587.18366239229,0.0,1.0
2005-11-02,4.43,4.44,4.37,4.38,8100,3.62843956654626,3.63663017504863,3.57929591553209,3.58748652403445,9889.37512721352,0.0,1.0
2005-11-03,4.51,4.58,4.45,4.58,2700,3.69396443456516,3.75129869408169,3.64482078355099,3.75129869408169,3296.45837573784,0.0,1.0
2005-11-04,4.71,4.7899,4.57,4.579,16700,3.85777660461239,3.92321956654626,3.74310808557933,3.75047963323145,20389.2055091933,0.0,1.0
2005-11-07,4.54,4.84,4.49,4.84,7500,3.71853626007224,3.9642545151431,3.67758321756043,3.9642545151431,9156.828821494,0.0,1.0
2005-11-08,4.9,5.08,4.75,4.75,24700,4.01339816615727,4.16082911919978,3.89053903862184,3.89053903862184,30156.4895854535,0.0,1.0
2005-11-09,4.89,4.956,4.62,4.62,3900,4.0052075576549,4.05926557377049,3.78406112809114,3.78406112809114,4761.55098717688,0.0,1.0
2005-11-10,4.82,4.99,4.71,4.9,6200,3.94787329813837,4.08711364267852,3.85777660461239,4.01339816615727,7569.64515910171,0.0,1.0
2005-11-11,4.7,4.703,4.7,4.703,1400,3.84958599611003,3.85204317866074,3.84958599611003,3.85204317866074,1709.27471334555,0.0,1.0
2005-11-14,4.52,4.6999,4.52,4.6999,8700,3.70215504306752,3.84950409002501,3.70215504306752,3.84950409002501,10621.921432933,0.0,1.0
2005-11-15,4.72,5.35,4.63,4.75,26800,3.86596721311475,4.38197554876355,3.7922517365935,3.89053903862184,32720.4016554719,0.0,1.0
2005-11-16,5.0,5.03,4.59,4.59,4500,4.09530425118088,4.11987607668797,3.75948930258405,3.75948930258405,5494.0972928964,0.0,1.0
2005-11-17,5.21,5.58,5.0,5.05,36900,4.26730702973048,4.57035954431787,4.09530425118088,4.13625729369269,45051.5978017505,0.0,1.0
2005-11-18,6.121,6.25,5.35,5.73,137200,5.01347146429564,5.1191303139761,4.38197554876355,4.69321867185329,167508.921907863,0.0,1.0
2005-11-21,8.23,8.65,6.4235,6.7,951700,6.74087079744374,7.08487635454293,5.26123737149208,5.48770769658238,1161940.53192211,0.0,1.0
2005-11-22,9.47,10.0,8.15,8.5,1077500,7.7565062517366,8.19060850236177,6.67534592942484,6.9620172270075,1315531.0740213,0.0,1.0
2005-11-23,8.66,9.75,8.51,9.57,378800,7.09306696304529,7.98584328980272,6.97020783550987,7.83841233676021,462480.901010923,0.0,1.0
2005-11-25,8.22,8.61,8.07,8.07,118900,6.73268018894137,7.05211392053348,6.60982106140595,6.60982106140595,145166.259583418,0.0,1.0
2005-11-28,7.9,8.7499,7.83,8.19,205800,6.4705807168658,7.16670053348152,6.41324645734927,6.70810836343429,251263.382861795,0.0,1.0
2005-11-29,7.05,7.93,6.85,7.84,346700,5.77437899416505,6.49515254237288,5.61056682411781,6.42143706585163,423289.673654929,0.0,1.0
2005-11-30,6.91,7.32,6.66,6.98,181900,5.65971047513198,5.99552542372881,5.45494526257294,5.71704473464851,222083.621683968,0.0,1.0
2005-12-01,7.61,7.7,6.96,7.17,375200,6.23305307029731,6.30676854681856,5.70066351764379,5.87266629619339,458085.623176606,0.0,1.0
2005-12-02,7.27,8.0,7.16,7.61,160500,5.95457238121701,6.55248680188941,5.86447568769103,6.23305307029731,195956.136779971,0.0,1.0
2005-12-05,7.98,8.66,7.68,8.66,371000,6.53610558488469,7.09306696304529,6.29038732981384,7.09306696304529,452957.79903657,0.0,1.0
2005-12-06,7.85,8.34,7.54,7.99,155000,6.42962767435399,6.83096749096971,6.17571881078077,6.54429619338705,189241.128977542,0.0,1.0
2005-12-07,7.79,8.0,7.71,7.77,76700,6.38048402333982,6.55248680188941,6.31495915532092,6.36410280633509,93643.8360811452,0.0,1.0
2005-12-08,7.57,7.9027,7.39,7.84,92900,6.20029063628786,6.47279218116144,6.05285968324535,6.42143706585163,113422.586335572,0.0,1.0
2005-12-09,7.48,7.83,7.35,7.82,41800,6.1265751597666,6.41324645734927,6.0200972492359,6.4050558488469,51034.0592984599,0.0,1.0
2005-12-12,7.85,7.95,7.4,7.4,64600,6.42962767435399,6.51153375937761,6.06105029174771,6.06105029174771,78870.8189158016,0.0,1.0
2005-12-13,7.59,7.92,7.52,7.9,35600,6.21667185329258,6.48696193387052,6.15933759377605,6.4705807168658,43464.4141393582,0.0,1.0
2005-12-14,7.41,7.74,7.25,7.56,53000,6.06924090025007,6.33953098082801,5.93819116421228,6.1921000277855,64708.2570052242,0.0,1.0
2005-12-15,7.31,7.69,7.25,7.69,21000,5.98733481522645,6.2985779383162,5.93819116421228,6.2985779383162,25639.1207001832,0.0,1.0
2005-12-16,7.05,7.36,7.01,7.3301,24700,5.77437899416505,6.02828785773826,5.7416165601556,6.0037979383162,30156.4895854535,0.0,1.0
2005-12-19,6.68,7.0,6.45,6.86,75200,5.47132647957766,5.73342595165324,5.28294248402334,5.61875743262017,91812.4703168465,0.0,1.0
2005-12-20,6.69,6.69,6.35,6.66,41700,5.47951708808002,5.47951708808002,5.20103639899972,5.45494526257294,50911.9682475066,0.0,1.0
2005-12-21,7.14,7.23,6.6,6.6,57500,5.8480944706863,5.92180994720756,5.40580161155877,5.40580161155877,70202.3542981206,0.0,1.0
2005-12-22,7.071,7.4,7.011,7.0126,34000,5.79157927202001,6.06105029174771,5.74243562100584,5.74374611836621,41510.9573241061,0.0,1.0
2005-12-23,7.11,7.21,6.901,7.21,26200,5.82352264517922,5.90542873020283,5.65233892747986,5.90542873020283,31987.8553497523,0.0,1.0
2005-12-27,6.99,7.21,6.99,7.2,17800,5.72523534315088,5.90542873020283,5.72523534315088,5.89723812170047,21732.2070696791,0.0,1.0
2005-12-28,6.71,6.92,6.66,6.92,23500,5.49589830508475,5.66790108363434,5.45494526257294,5.66790108363434,28691.3969740145,0.0,1.0
2005-12-29,6.89,7.15,6.66,6.9,57200,5.64332925812726,5.85628507918866,5.45494526257294,5.65151986662962,69836.0811452608,0.0,1.0
2005-12-30,6.8,7.18,6.75,7.18,36200,5.569613781606,5.88085690469575,5.52866073909419,5.88085690469575,44196.9604450777,0.0,1.0
2006-01-03,6.69,6.81,6.6,6.64,23100,5.47951708808002,5.57780439010836,5.40580161155877,5.43856404556821,28203.0327702015,0.0,1.0
2006-01-04,6.57,6.639,6.5,6.6,33900,5.38122978605168,5.43774498471798,5.32389552653515,5.40580161155877,41388.8662731529,0.0,1.0
2006-01-05,7.19,7.19,6.56,6.56,81400,5.88904751319811,5.88904751319811,5.37303917754932,5.37303917754932,99382.1154759482,0.0,1.0
2006-01-06,7.63,7.75,7.061,7.2,133700,6.24943428730203,6.34772158933037,5.78338866351764,5.89723812170047,163235.7351245,0.0,1.0
2006-01-09,7.7301,7.93,7.41,7.65,54000,6.33142227841067,6.49515254237288,6.06924090025007,6.26581550430675,65929.1675147568,0.0,1.0
2006-01-10,7.76,7.99,7.56,7.99,42600,6.35591219783273,6.54429619338705,6.1921000277855,6.54429619338705,52010.7877060859,0.0,1.0
2006-01-11,7.66,7.94,7.63,7.7,23600,6.27400611280911,6.50334315087524,6.24943428730203,6.30676854681856,28813.4880249678,0.0,1.0
2006-01-12,7.2,7.58,7.2,7.5,25700,5.89723812170047,6.20848124479022,5.89723812170047,6.14295637677133,31377.4000949861,0.0,1.0
2006-01-13,7.15,7.16,7.07,7.07,11700,5.85628507918866,5.86447568769103,5.79076021116977,5.79076021116977,14284.6529615306,0.0,1.0
2006-01-17,7.0,7.14,6.73,6.92,39900,5.73342595165324,5.8480944706863,5.51227952208947,5.66790108363434,48714.329330348,0.0,1.0
2006-01-18,6.69,6.93,6.66,6.69,32800,5.47951708808002,5.6760916921367,5.45494526257294,5.47951708808002,40045.8647126671,0.0,1.0
2006-01-19,7.06,7.1,6.81,6.9,26400,5.78256960266741,5.81533203667686,5.57780439010836,5.65151986662962,32232.0374516588,0.0,1.0
2006-01-20,7.0,7.18,6.97,7.15,20800,5.73342595165324,5.88085690469575,5.70885412614615,5.85628507918866,25394.9385982767,0.0,1.0
2006-01-23,6.85,7.0,6.84,6.9001,17400,5.61056682411781,5.73342595165324,5.60237621561545,5.65160177271464,21243.8428658661,0.0,1.0
2006-01-24,6.86,7.19,6.81,6.9,16900,5.61875743262017,5.88904751319811,5.57780439010836,5.65151986662962,20633.3876110998,0.0,1.0
2006-01-25,6.8,6.88,6.7,6.831,23800,5.569613781606,5.6351386496249,5.48770769658238,5.59500466796332,29057.6701268743,0.0,1.0
2006-01-26,7.51,7.94,6.79,6.79,114400,6.15114698527369,6.50334315087524,5.56142317310364,5.56142317310364,139672.162290522,0.0,1.0
2006-01-27,7.15,7.49,7.0,7.49,51100,5.85628507918866,6.13476576826896,5.73342595165324,6.13476576826896,62388.5270371125,0.0,1.0
2006-01-30,7.07,7.4,7.02,7.4,20800,5.79076021116977,6.06105029174771,5.74980716865796,6.06105029174771,25394.9385982767,0.0,1.0
2006-01-31,7.2,7.58,7.097,7.58,18500,5.89723812170047,6.20848124479022,5.81287485412615,6.20848124479022,22586.8444263519,0.0,1.0
2006-02-01,7.43,7.8,7.034,7.04,44300,6.08562211725479,6.38867463184218,5.76127402056127,5.76618838566268,54086.3355722912,0.0,1.0
2006-02-02,10.85,11.45,7.73,7.74,1708100,8.88681022506252,9.37824673520422,6.33134037232565,6.33953098082801,2085437.24133252,0.0,1.0
2006-02-03,9.98,14.05,9.57,11.5,2770000,8.17422728535704,11.5078049458183,7.83841233676021,9.41919977771603,3381922.11140512,0.0,1.0
2006-02-06,9.9,11.47,9.21,9.48,819400,8.10870241733815,9.39462795220895,7.54355043067519,7.76469686023896,1000414.07151096,0.0,1.0
2006-02-07,9.37,10.8,9.07,10.0,501200,7.67460016671298,8.84585718255071,7.42888191164212,8.19060850236177,611920.347377705,0.0,1.0
2006-02-08,9.49,10.15,8.81,9.85,331800,7.77288746874132,8.3134676298972,7.21592609058072,8.06774937482634,405098.107062894,0.0,1.0
2006-02-09,12.91,13.1,9.65,9.76,2734300,10.574075576549,10.7296971380939,7.90393720477911,7.99403389830509,3338335.60621482,0.0,1.0
2006-02-10,11.36,13.2,11.25,12.17,1802700,9.30453125868297,10.8116032231175,9.21443456515699,9.96797054737427,2200935.3755343,0.0,1.0
2006-02-13,13.8,14.4,11.39,11.45,3205700,11.3030397332592,11.7944762434009,9.32910308419005,9.37824673520422,3913872.82040845,0.0,1.0
2006-02-14,12.65,13.79,12.31,13.76,1198800,10.3611197554876,11.2948491247569,10.0826390664073,11.2702772992498,1463627.51882761,0.0,1.0
2006-02-15,11.87,12.84,11.644,12.44,737000,9.72225229230342,10.5167413170325,9.53714454015004,10.189116976938,899811.045525476,0.0,1.0
2006-02-16,12.75,13.58,11.57,12.15,2089500,10.4430258405113,11.1228463462073,9.47653403723257,9.95158933036955,2551092.50966822,0.0,1.0
2006-02-17,13.5,14.641,12.55,12.55,2781200,11.0573214781884,11.9918699083079,10.279213670464,10.279213670464,3395596.30911188,0.0,1.0
2006-02-21,13.25,14.15,12.856,13.12,820800,10.8525562656293,11.5897110308419,10.5298462906363,10.7460783550986,1002123.34622431,0.0,1.0
2006-02-22,14.04,14.78,13.35,13.61,1249600,11.4996143373159,12.1057193664907,10.934462350653,11.1474181717144,1525649.77271186,0.0,1.0
2006-02-23,14.0225,15.1,13.92,14.39,790300,11.4852807724368,12.3678188385663,11.4013270352876,11.7862856348986,964885.57568356,0.0,1.0
2006-02-24,13.85,14.46,13.78,14.06,327500,11.343992775771,11.8436198944151,11.2866585162545,11.5159955543206,399848.191871906,0.0,1.0
2006-02-27,13.48,14.329,13.31,14.1,279400,11.0409402611837,11.7363229230342,10.9016999166435,11.5487579883301,341122.396363388,0.0,1.0
2006-02-28,12.77,13.75,12.56,13.75,285600,10.459407057516,11.2620866907474,10.2874042789664,11.2620866907474,348692.041522491,0.0,1.0
2006-03-01,12.78,13.166,12.64,12.98,251200,10.4675976660183,10.7837551542095,10.3529291469853,10.6314098360656,306692.719994573,0.0,1.0
2006-03-02,12.57,13.49,12.5,12.75,435600,10.2955948874687,11.049130869686,10.2382606279522,10.4430258405113,531828.617952373,0.0,1.0
2006-03-03,12.5471,13.04,12.5,12.74,146500,10.2768383939983,10.6805534870797,10.2382606279522,10.4348352320089,178863.389646517,0.0,1.0
2006-03-06,11.97,13.0,11.9,12.67,256000,9.80415837732704,10.6477910530703,9.7468241178105,10.3775009724924,312553.090440328,0.0,1.0
2006-03-07,11.37,13.0,11.37,12.0,185400,9.31272186718533,10.6477910530703,9.31272186718533,9.82873020283412,226356.808467332,0.0,1.0
2006-03-08,11.95,12.3,11.14,11.28,261000,9.78777716032231,10.074448457905,9.12433787163101,9.23900639066407,318657.642987991,0.0,1.0
2006-03-09,12.07,12.6,11.8,11.88,198500,9.88606446235065,10.3201667129758,9.66491803278689,9.73044290080578,242350.736142208,0.0,1.0
2006-03-10,11.66,12.25,11.41,12.12,132500,9.55024951375382,10.0334954153932,9.34548430119478,9.92701750486246,161770.642513061,0.0,1.0
2006-03-13,11.9,12.2,11.605,11.74,86900,9.7468241178105,9.99254237288136,9.50520116699083,9.61577438177272,106097.123278377,0.0,1.0
2006-03-14,11.48,11.93,11.25,11.85,109000,9.40281856071131,9.77139594331759,9.21443456515699,9.7058710752987,133079.245539046,0.0,1.0
2006-03-15,12.17,12.25,11.38,11.39,391800,9.96797054737427,10.0334954153932,9.32091247568769,9.32910308419005,478352.737634846,0.0,1.0
2006-03-16,11.62,12.65,11.6,12.21,348600,9.51748707974437,10.3611197554876,9.50110586273965,10.0007329813837,425609.403623041,0.0,1.0
2006-03-17,11.55,12.032,11.5,11.63,103100,9.46015282022784,9.85494015004168,9.41919977771603,9.52567768824674,125875.873532804,0.0,1.0
2006-03-20,11.25,11.7,11.24,11.7,163600,9.21443456515699,9.58301194776327,9.20624395665463,9.58301194776327,199740.959359522,0.0,1.0
2006-03-21,10.77,11.18,10.76,11.17,188200,8.82128535704362,9.15710030564046,8.81309474854126,9.14890969713809,229775.357894023,0.0,1.0
2006-03-22,10.6,10.97,10.5,10.96,79100,8.68204501250347,8.98509752709086,8.60013892747986,8.9769069185885,96574.0213040234,0.0,1.0
2006-03-23,10.61,11.23,10.55,10.55,170600,8.69023562100584,9.19805334815227,8.64109196999167,8.64109196999167,208287.33292625,0.0,1.0
2006-03-24,11.37,11.97,10.58,10.65,576100,9.31272186718533,9.80415837732704,8.66566379549875,8.72299805501528,703366.544541692,0.0,1.0
2006-03-27,11.61,12.11,11.46,11.5,216600,9.50929647124201,9.9188268963601,9.38643734370659,9.41919977771603,264449.216364747,0.0,1.0
2006-03-28,11.4,11.93,11.3,11.9,184300,9.33729369269242,9.77139594331759,9.2553876076688,9.7468241178105,225013.806906846,0.0,1.0
2006-03-29,11.43,11.72,11.0495,11.5,97900,9.3618655181995,9.59939316476799,9.05021286468464,9.41919977771603,119527.138883235,0.0,1.0
2006-03-30,11.1,11.43,11.09,11.4,64000,9.09157543762156,9.3618655181995,9.0833848291192,9.33729369269242,78138.2726100821,0.0,1.0
2006-03-31,10.96,11.37,10.71,11.05,133100,8.9769069185885,9.31272186718533,8.77214170602945,9.05062239510976,162503.18881878,0.0,1.0
2006-04-03,10.3,10.67,10.18,10.65,230700,8.43632675743262,8.73937927202001,8.33803945540428,8.72299805501528,281664.054549155,0.0,1.0
2006-04-04,9.916,10.29,9.74,10.2,233500,8.12180739094193,8.42813614893026,7.97765268130036,8.354420672409,285082.603975846,0.0,1.0
2006-04-05,9.74,10.03,9.65,9.83,85900,7.97765268130036,8.21518032786885,7.90393720477911,8.05136815782162,104876.212768845,0.0,1.0
2006-04-06,9.84,10.07,9.74,9.8,141600,8.05955876632398,8.2479427618783,7.97765268130036,8.02679633231453,172880.928149807,0.0,1.0
2006-04-07,10.24,10.5,9.74,9.83,208800,8.38718310641845,8.60013892747986,7.97765268130036,8.05136815782162,254926.114390393,0.0,1.0
2006-04-10,10.0,10.63,9.82,10.63,113500,8.19060850236177,8.70661683801056,8.04317754931926,8.70661683801056,138573.342831942,0.0,1.0
2006-04-11,9.57,10.01,9.46,9.91,103200,7.83841233676021,8.19879911086413,7.74831564323423,8.11689302584051,125997.964583757,0.0,1.0
2006-04-12,9.65,9.98,9.39,9.5,47700,7.90393720477911,8.17422728535704,7.6909813837177,7.78107807724368,58237.4313047018,0.0,1.0
2006-04-13,9.47,9.65,9.41,9.56,47300,7.7565062517366,7.90393720477911,7.70736260072242,7.83022172825785,57749.0671008888,0.0,1.0
2006-04-17,8.92,9.66,8.88,9.5,165000,7.3060227841067,7.91212781328147,7.27326035009725,7.78107807724368,201450.234072868,0.0,1.0
2006-04-18,8.89,9.3,8.68,9.0,218600,7.28145095859961,7.61726590719644,7.10944818005001,7.37154765212559,266891.037383812,0.0,1.0
2006-04-19,8.94,9.24,8.71,8.87,96000,7.32240400111142,7.56812225618227,7.1340200055571,7.26506974159489,117207.408915123,0.0,1.0
2006-04-20,10.28,10.62,8.89,8.89,435900,8.4199455404279,8.6984262295082,7.28145095859961,7.28145095859961,532194.891105231,0.0,1.0
2006-04-21,9.87,10.5499,9.746,10.44,94600,8.08413059183106,8.64101006390664,7.98256704640178,8.55099527646569,115498.134201778,0.0,1.0
2006-04-24,9.64,9.96,9.44,9.96,72300,7.89574659627675,8.15784606835232,7.73193442622951,8.15784606835232,88271.8298392021,0.0,1.0
2006-04-25,9.44,9.93,9.4,9.72,55700,7.73193442622951,8.13327424284524,7.69917199222006,7.96127146429564,68004.7153809621,0.0,1.0
2006-04-26,9.5351,9.8039,9.33,9.45,53400,7.80982711308697,8.02999066963045,7.64183773270353,7.74012503473187,65196.6212090372,0.0,1.0
2006-04-27,9.11,9.49,9.05,9.49,138700,7.46164434565157,7.77288746874132,7.4125006946374,7.77288746874132,169340.287672162,0.0,1.0
2006-04-28,9.4991,9.65,9.05,9.09,110800,7.78034092247847,7.90393720477911,7.4125006946374,7.44526312864685,135276.884456205,0.0,1.0
2006-05-01,9.09,9.55,9.0,9.55,82700,7.44526312864685,7.82203111975549,7.37154765212559,7.82203111975549,100969.29913834,0.0,1.0
2006-05-02,9.0,9.168,8.88,9.01,97300,7.37154765212559,7.50914987496527,7.27326035009725,7.37973826062795,118794.592577515,0.0,1.0
2006-05-03,8.79,9.12,8.77,9.12,66200,7.19954487357599,7.46983495415393,7.18316365657127,7.46983495415393,80824.2757310537,0.0,1.0
2006-05-04,9.37,10.11,9.23,9.98,348000,7.67460016671298,8.28070519588775,7.55993164767991,8.17422728535704,424876.857317321,0.0,1.0
2006-05-05,9.23,9.77,9.08,9.6,132800,7.55993164767991,8.00222450680745,7.43707252014449,7.8629841622673,162136.91566592,0.0,1.0
2006-05-08,9.38,9.69,9.05,9.35,169900,7.68279077521534,7.93669963878855,7.4125006946374,7.65821894970825,207432.695569577,0.0,1.0
2006-05-09,9.23,9.6,9.18,9.4,80700,7.55993164767991,7.8629841622673,7.5189786051681,7.69917199222006,98527.4781192754,0.0,1.0
2006-05-10,11.19,11.49,9.64,9.81,1147000,9.16529091414282,9.41100916921367,7.89574659627675,8.03498694081689,1400384.35443381,0.0,1.0
2006-05-11,10.38,11.86,10.25,11.44,652200,8.50185162545152,9.71406168380106,8.39537371492081,9.37005612670186,796277.834317117,0.0,1.0
2006-05-12,9.98,10.75,9.9,10.28,226800,8.17422728535704,8.8049041400389,8.10870241733815,8.4199455404279,276902.503561979,0.0,1.0
2006-05-15,9.72,10.33,9.55,10.15,128700,7.96127146429564,8.46089858293971,7.82203111975549,8.3134676298972,157131.182576837,0.0,1.0
2006-05-16,9.75,10.0,9.55,9.67,157300,7.98584328980272,8.19060850236177,7.82203111975549,7.92031842178383,192049.223149467,0.0,1.0
2006-05-17,9.38,9.89,9.3,9.89,165000,7.68279077521534,8.10051180883579,7.61726590719644,8.10051180883579,201450.234072868,0.0,1.0
2006-05-18,8.8101,9.4,8.8,9.33,224600,7.21600799666574,7.69917199222006,7.20773548207836,7.64183773270353,274216.500441007,0.0,1.0
2006-05-19,8.45,8.99,8.33,8.82,235800,6.92106418449569,7.36335704362323,6.82277688246735,7.22411669908308,287890.698147771,0.0,1.0
2006-05-22,7.57,8.31,7.57,8.31,269200,6.20029063628786,6.80639566546263,6.20029063628786,6.80639566546263,328669.109166158,0.0,1.0
2006-05-23,7.91,8.2,7.5,7.63,129700,6.47877132536816,6.71629897193665,6.14295637677133,6.24943428730203,158352.093086369,0.0,1.0
2006-05-24,7.82,8.04,7.5,8.0,89400,6.4050558488469,6.58524923589886,6.14295637677133,6.55248680188941,109149.399552208,0.0,1.0
2006-05-25,8.15,8.27,7.86,7.87,58600,6.67534592942484,6.77363323145318,6.43781828285635,6.44600889135871,71545.3558586064,0.0,1.0
2006-05-26,8.01,8.18,7.97,8.06,67500,6.56067741039178,6.69991775493193,6.52791497638233,6.60163045290359,82411.4593934459,0.0,1.0
2006-05-30,7.8799,8.24,7.85,8.24,38300,6.45411759377605,6.7490614059461,6.42962767435399,6.7490614059461,46760.872515096,0.0,1.0
2006-05-31,7.67,7.95,7.48,7.87,118100,6.28219672131148,6.51153375937761,6.1265751597666,6.44600889135871,144189.531175792,0.0,1.0
2006-06-01,7.61,8.3,7.4,8.3,159200,6.23305307029731,6.79820505696027,6.06105029174771,6.79820505696027,194368.953117579,0.0,1.0
2006-06-02,7.5399,7.8299,7.45,7.62,109500,6.17563690469575,6.41316455126424,6.10200333425952,6.24124367879967,133689.700793812,0.0,1.0
2006-06-05,7.25,7.75,7.25,7.5,118000,5.93819116421228,6.34772158933037,5.93819116421228,6.14295637677133,144067.440124839,0.0,1.0
2006-06-06,6.824,7.42,6.75,7.33,180900,5.58927124201167,6.07743150875243,5.52866073909419,6.00371603223118,220862.711174435,0.0,1.0
2006-06-07,6.88,7.06,6.76,6.89,106700,5.6351386496249,5.78256960266741,5.53685134759656,5.64332925812726,130271.151367121,0.0,1.0
2006-06-08,6.53,6.87,6.32,6.83,119200,5.34846735204223,5.62694804112254,5.17646457349264,5.59418560711309,145532.532736278,0.0,1.0
2006-06-09,7.1,7.25,6.53,6.53,176200,5.81533203667686,5.93819116421228,5.34846735204223,5.34846735204223,215124.431779632,0.0,1.0
2006-06-12,6.87,7.5,6.8216,7.33,175800,5.62694804112254,6.14295637677133,5.5873054959711,6.00371603223118,214636.067575819,0.0,1.0
2006-06-13,6.41,6.81,6.41,6.81,81300,5.25018005001389,5.57780439010836,5.25018005001389,5.57780439010836,99260.024424995,0.0,1.0
2006-06-14,6.42,6.65,6.2932,6.5,51900,5.25837065851626,5.44675465407058,5.15451374270631,5.32389552653515,63365.2554447384,0.0,1.0
2006-06-15,6.68,6.8999,6.5,6.65,54100,5.47132647957766,5.6514379605446,5.32389552653515,5.44675465407058,66051.25856571,0.0,1.0
2006-06-16,6.9601,7.11,6.65,6.69,62900,5.70074542372881,5.82352264517922,5.44675465407058,5.47951708808002,76795.2710495964,0.0,1.0
2006-06-19,6.6,7.44,6.58,7.44,76300,5.40580161155877,6.09381272575716,5.38942039455404,6.09381272575716,93155.4718773322,0.0,1.0
2006-06-20,6.61,6.86,6.6,6.6,49900,5.41399222006113,5.61875743262017,5.40580161155877,5.40580161155877,60923.4344256734,0.0,1.0
2006-06-21,6.72,6.84,6.63,6.84,66800,5.50408891358711,5.60237621561545,5.43037343706585,5.60237621561545,81556.8220367731,0.0,1.0
2006-06-22,6.71,6.87,6.6,6.68,28500,5.49589830508475,5.62694804112254,5.40580161155877,5.47132647957766,34795.9495216772,0.0,1.0
2006-06-23,6.89,7.04,6.48,6.66,62900,5.64332925812726,5.76618838566268,5.30751430953043,5.45494526257294,76795.2710495963,0.0,1.0
2006-06-26,7.22,7.277,6.84,6.88,62100,5.9136193387052,5.96030580716866,5.60237621561545,5.6351386496249,75818.5426419702,0.0,1.0
2006-06-27,7.5397,7.88,7.22,7.26,236100,6.1754730925257,6.45419949986107,5.9136193387052,5.94638177271464,288256.971300631,0.0,1.0
2006-06-28,7.23,7.75,7.13,7.75,79000,5.92180994720756,6.34772158933037,5.83990386218394,6.34772158933037,96451.9302530701,0.0,1.0
2006-06-29,7.4,7.46,7.159,7.4,74100,6.06105029174771,6.11019394276188,5.86365662684079,6.06105029174771,90469.4687563606,0.0,1.0
2006-06-30,7.65,7.75,7.5,7.7,88400,6.26581550430675,6.34772158933037,6.14295637677133,6.30676854681856,107928.489042676,0.0,1.0
2006-07-03,8.14,8.25,7.65,7.65,65000,6.66715532092248,6.75725201444846,6.26581550430675,6.26581550430675,79359.1831196146,0.0,1.0
2006-07-05,7.94,8.23,7.8,8.23,121000,6.50334315087524,6.74087079744374,6.38867463184218,6.74087079744374,147730.171653437,0.0,1.0
2006-07-06,7.72,7.93,7.51,7.92,70000,6.32314976382329,6.49515254237288,6.15114698527369,6.48696193387052,85463.7356672772,0.0,1.0
2006-07-07,7.28,7.7,7.19,7.7,49200,5.96276298971937,6.30676854681856,5.88904751319811,6.30676854681856,60068.7970690006,0.0,1.0
2006-07-10,7.3399,7.48,7.18,7.28,17200,6.01182473464851,6.1265751597666,5.88085690469575,5.96276298971937,20999.6607639596,0.0,1.0
2006-07-11,7.13,7.305,7.05,7.305,48600,5.83990386218394,5.98323951097527,5.77437899416505,5.98323951097527,59336.2507632811,0.0,1.0
2006-07-12,7.02,7.34,6.9,7.13,40100,5.74980716865796,6.01190664073354,5.65151986662962,5.83990386218394,48958.5114322546,0.0,1.0
2006-07-13,6.76,7.07,6.71,7.0,43700,5.53685134759656,5.79076021116977,5.49589830508475,5.73342595165324,53353.7892665716,0.0,1.0
2006-07-14,6.67,6.87,6.6,6.72,40000,5.4631358710753,5.62694804112254,5.40580161155877,5.50408891358711,48836.4203813013,0.0,1.0
2006-07-17,6.76,6.95,6.69,6.95,32900,5.53685134759656,5.69247290914143,5.47951708808002,5.69247290914143,40167.9557636203,0.0,1.0
2006-07-18,6.69,6.83,6.58,6.78,40000,5.47951708808002,5.59418560711309,5.38942039455404,5.55323256460128,48836.4203813013,0.0,1.0
2006-07-19,6.78,6.95,6.6,6.65,63200,5.55323256460128,5.69247290914143,5.40580161155877,5.44675465407058,77161.544202456,0.0,1.0
2006-07-20,6.61,6.85,6.6,6.85,44000,5.41399222006113,5.61056682411781,5.40580161155877,5.61056682411781,53720.0624194314,0.0,1.0
2006-07-21,6.52,6.71,6.5,6.62,41500,5.34027674353987,5.49589830508475,5.32389552653515,5.42218282856349,50667.7861456001,0.0,1.0
2006-07-24,6.62,6.8,6.254,6.54,29900,5.42218282856349,5.569613781606,5.12240655737705,5.3566579605446,36505.2242350227,0.0,1.0
2006-07-25,6.65,6.79,6.57,6.7,25900,5.44675465407058,5.56142317310364,5.38122978605168,5.48770769658238,31621.5821968926,0.0,1.0
2006-07-26,7.13,7.25,6.55,6.68,155200,5.83990386218394,5.93819116421228,5.36484856904696,5.47132647957766,189485.311079449,0.0,1.0
2006-07-27,7.2,7.87,6.95,7.14,268500,5.89723812170047,6.44600889135871,5.69247290914143,5.8480944706863,327814.471809485,0.0,1.0
2006-07-28,7.04,7.21,6.96,7.21,58500,5.76618838566268,5.90542873020283,5.70066351764379,5.90542873020283,71423.2648076532,0.0,1.0
2006-07-31,7.03,7.45,6.99,6.99,72800,5.75799777716032,6.10200333425952,5.72523534315088,5.72523534315088,88882.2850939684,0.0,1.0
2006-08-01,7.255,8.14,7.01,7.01,417000,5.94228646846346,6.66715532092248,5.7416165601556,5.7416165601556,509119.682475066,0.0,1.0
2006-08-02,7.25,7.6,7.14,7.6,138100,5.93819116421228,6.22486246179494,5.8480944706863,6.22486246179494,168607.741366443,0.0,1.0
2006-08-03,7.52,7.54,7.22,7.39,94700,6.15933759377605,6.17571881078077,5.9136193387052,6.05285968324535,115620.225252731,0.0,1.0
2006-08-04,7.43,7.6999,7.34,7.6,91100,6.08562211725479,6.30668664073354,6.01190664073354,6.22486246179494,111224.947418414,0.0,1.0
2006-08-07,7.25,7.43,7.2,7.35,43500,5.93819116421228,6.08562211725479,5.89723812170047,6.0200972492359,53109.6071646652,0.0,1.0
2006-08-08,7.235,7.34,7.1,7.34,32500,5.92590525145874,6.01190664073354,5.81533203667686,6.01190664073354,39679.5915598073,0.0,1.0
2006-08-09,7.08,7.41,7.01,7.15,55800,5.79895081967213,6.06924090025007,5.7416165601556,5.85628507918866,68126.8064319153,0.0,1.0
2006-08-10,7.15,7.45,7.057,7.0601,65000,5.85628507918866,6.10200333425952,5.7801124201167,5.78265150875243,79359.1831196147,0.0,1.0
2006-08-11,6.76,7.262,6.76,7.0601,69600,5.53685134759656,5.94801989441512,5.53685134759656,5.78265150875243,84975.3714634642,0.0,1.0
2006-08-14,6.68,7.28,6.57,7.28,62800,5.47132647957766,5.96276298971937,5.38122978605168,5.96276298971937,76673.1799986431,0.0,1.0
2006-08-15,6.7299,6.86,6.65,6.76,38800,5.51219761600445,5.61875743262017,5.44675465407058,5.53685134759656,47371.3277698622,0.0,1.0
2006-08-16,6.54,6.83,6.5,6.74,67200,5.3566579605446,5.59418560711309,5.32389552653515,5.52047013059183,82045.1862405861,0.0,1.0
2006-08-17,6.8,7.12,6.52,6.52,83300,5.569613781606,5.83171325368158,5.34027674353987,5.34027674353987,101701.84544406,0.0,1.0
2006-08-18,6.83,6.95,6.63,6.78,40100,5.59418560711309,5.69247290914143,5.43037343706585,5.55323256460128,48958.5114322545,0.0,1.0
2006-08-21,6.81,7.181,6.76,6.84,69800,5.57780439010836,5.88167596554599,5.53685134759656,5.60237621561545,85219.5535653708,0.0,1.0
2006-08-22,6.93,7.35,6.84,7.06,70800,5.6760916921367,6.0200972492359,5.60237621561545,5.78256960266741,86440.4640749034,0.0,1.0
2006-08-23,6.85,7.06,6.72,7.0,26100,5.61056682411781,5.78256960266741,5.50408891358711,5.73342595165324,31865.7642987991,0.0,1.0
2006-08-24,6.78,6.97,6.71,6.88,39400,5.55323256460128,5.70885412614615,5.49589830508475,5.6351386496249,48103.8740755818,0.0,1.0
2006-08-25,6.89,6.99,6.74,6.74,30600,5.64332925812726,5.72523534315088,5.52047013059183,5.52047013059183,37359.8615916955,0.0,1.0
2006-08-28,6.78,7.02,6.77,6.91,55700,5.55323256460128,5.74980716865796,5.54504195609892,5.65971047513198,68004.7153809621,0.0,1.0
2006-08-29,7.14,7.24,6.79,6.82,48100,5.8480944706863,5.93000055570992,5.56142317310364,5.58599499861073,58725.7955085148,0.0,1.0
2006-08-30,7.07,7.35,6.91,7.2,49400,5.79076021116977,6.0200972492359,5.65971047513198,5.89723812170047,60312.9791709071,0.0,1.0
2006-08-31,7.16,7.3,6.98,6.98,36900,5.86447568769103,5.97914420672409,5.71704473464851,5.71704473464851,45051.5978017504,0.0,1.0
2006-09-01,7.33,7.4,7.14,7.17,63900,6.00371603223118,6.06105029174771,5.8480944706863,5.87266629619339,78016.1815591288,0.0,1.0
2006-09-05,7.28,7.4,7.2,7.33,69800,5.96276298971937,6.06105029174771,5.89723812170047,6.00371603223118,85219.5535653707,0.0,1.0
2006-09-06,7.03,7.31,7.03,7.27,36200,5.75799777716032,5.98733481522645,5.75799777716032,5.95457238121701,44196.9604450777,0.0,1.0
2006-09-07,6.96,7.2,6.65,7.02,79600,5.70066351764379,5.89723812170047,5.44675465407058,5.74980716865796,97184.4765587896,0.0,1.0
2006-09-08,6.86,7.08,6.8,6.95,30900,5.61875743262017,5.79895081967213,5.569613781606,5.69247290914143,37726.1347445553,0.0,1.0
2006-09-11,6.85,7.11,6.75,6.75,42100,5.61056682411781,5.82352264517922,5.52866073909419,5.52866073909419,51400.3324513196,0.0,1.0
2006-09-12,7.03,7.09,6.93,7.06,51400,5.75799777716032,5.80714142817449,5.6760916921367,5.78256960266741,62754.8001899722,0.0,1.0
2006-09-13,7.03,7.18,7.0,7.0,60000,5.75799777716032,5.88085690469575,5.73342595165324,5.73342595165324,73254.630571952,0.0,1.0
2006-09-14,6.97,7.15,6.76,7.03,98800,5.70885412614615,5.85628507918866,5.53685134759656,5.75799777716032,120625.958341814,0.0,1.0
2006-09-15,6.82,7.05,6.75,7.03,42900,5.58599499861073,5.77437899416505,5.52866073909419,5.75799777716032,52377.0608589456,0.0,1.0
2006-09-18,6.92,7.04,6.73,6.8022,49800,5.66790108363434,5.76618838566268,5.51227952208947,5.57141571547652,60801.3433747202,0.0,1.0
2006-09-19,6.78,7.0,6.55,6.89,65200,5.55323256460128,5.73342595165324,5.36484856904696,5.64332925812726,79603.3652215211,0.0,1.0
2006-09-20,6.802,6.99,6.69,6.99,39700,5.57125190330647,5.72523534315088,5.47951708808002,5.72523534315088,48470.1472284416,0.0,1.0
2006-09-21,6.7,6.87,6.7,6.79,31500,5.48770769658238,5.62694804112254,5.48770769658238,5.56142317310364,38458.6810502748,0.0,1.0
2006-09-22,6.66,7.17,6.61,6.72,124800,5.45494526257294,5.87266629619339,5.41399222006113,5.50408891358711,152369.63158966,0.0,1.0
2006-09-25,7.05,7.37,6.67,6.67,167400,5.77437899416505,6.03647846624062,5.4631358710753,5.4631358710753,204380.419295746,0.0,1.0
2006-09-26,6.8,7.15,6.77,7.07,50800,5.569613781606,5.85628507918866,5.54504195609892,5.79076021116977,62022.2538842527,0.0,1.0
2006-09-27,6.7899,7.0369,6.61,6.89,65600,5.56134126701862,5.76364929702695,5.41399222006113,5.64332925812726,80091.7294253341,0.0,1.0
2006-09-28,6.73,6.89,6.68,6.89,51700,5.51227952208947,5.64332925812726,5.47132647957766,5.64332925812726,63121.0733428319,0.0,1.0
2006-09-29,6.64,6.87,6.62,6.7,40000,5.43856404556821,5.62694804112254,5.42218282856349,5.48770769658238,48836.4203813013,0.0,1.0
2006-10-02,6.68,6.95,6.65,6.65,40400,5.47132647957766,5.69247290914143,5.44675465407058,5.44675465407058,49324.7845851143,0.0,1.0
2006-10-03,6.77,6.9,6.67,6.68,50800,5.54504195609892,5.65151986662962,5.4631358710753,5.47132647957766,62022.2538842526,0.0,1.0
2006-10-04,7.53,8.19,6.69,6.74,1178300,6.16752820227841,6.70810836343429,5.47951708808002,5.52047013059183,1438598.85338218,0.0,1.0
2006-10-05,7.47,7.74,7.3,7.71,181300,6.11838455126424,6.33953098082801,5.97914420672409,6.31495915532092,221351.075378248,0.0,1.0
2006-10-06,8.07,8.65,7.404,7.42,551700,6.60982106140595,7.08487635454293,6.06432653514865,6.07743150875243,673576.328109098,0.0,1.0
2006-10-09,8.0399,8.24,7.75,8.04,228700,6.58516732981384,6.7490614059461,6.34772158933037,6.58524923589886,279222.23353009,0.0,1.0
2006-10-10,7.83,8.2,7.83,8.07,135500,6.41324645734927,6.71629897193665,6.41324645734927,6.60982106140595,165433.374041658,0.0,1.0
2006-10-11,7.84,7.95,7.5,7.88,111300,6.42143706585163,6.51153375937761,6.14295637677133,6.45419949986107,135887.339710971,0.0,1.0
2006-10-12,8.86,8.97,7.7901,7.97,696500,7.25687913309253,7.34697582661851,6.38056592942484,6.52791497638233,850364.169889409,0.0,1.0
2006-10-13,8.95,9.53,8.81,8.99,558900,7.33059460961378,7.80564990275076,7.21592609058072,7.36335704362323,682366.883777733,0.0,1.0
2006-10-16,8.39,9.28,8.39,9.13,219300,6.87192053348152,7.60088469019172,6.87192053348152,7.4780255626563,267745.674740485,0.0,1.0
2006-10-17,7.95,8.38,7.77,8.38,230800,6.51153375937761,6.86372992497916,6.36410280633509,6.86372992497916,281786.145600108,0.0,1.0
2006-10-18,8.11,8.34,7.95,8.04,122200,6.64258349541539,6.83096749096971,6.51153375937761,6.58524923589886,149195.264264876,0.0,1.0
2006-10-19,7.77,8.12,7.75,8.05,100100,6.36410280633509,6.65077410391776,6.34772158933037,6.59343984440122,122213.142004207,0.0,1.0
2006-10-20,7.63,7.9548,7.6,7.76,93200,6.24943428730203,6.51546525145874,6.22486246179494,6.35591219783273,113788.859488432,0.0,1.0
2006-10-23,8.08,8.34,7.6,7.92,191300,6.61801166990831,6.83096749096971,6.22486246179494,6.48696193387052,233560.180473573,0.0,1.0
2006-10-24,7.84,8.226,7.82,8.2,66300,6.42143706585163,6.73759455404279,6.4050558488469,6.71629897193665,80946.3667820069,0.0,1.0
2006-10-25,7.88,8.2,7.81,7.86,74100,6.45419949986107,6.71629897193665,6.39686524034454,6.43781828285635,90469.4687563607,0.0,1.0
2006-10-26,7.94,8.07,7.67,7.87,80500,6.50334315087524,6.60982106140595,6.28219672131148,6.44600889135871,98283.2960173689,0.0,1.0
2006-10-27,8.14,8.83,7.94,7.95,444200,6.66715532092248,7.23230730758544,6.50334315087524,6.51153375937761,542328.448334351,0.0,1.0
2006-10-30,8.0,8.31,8.0,8.17,81500,6.55248680188941,6.80639566546263,6.55248680188941,6.69172714642956,99504.2065269015,0.0,1.0
2006-10-31,7.96,8.07,7.78,8.01,81900,6.51972436787997,6.60982106140595,6.37229341483746,6.56067741039178,99992.5707307144,0.0,1.0
2006-11-01,7.7399,8.09,7.7,8.09,84100,6.33944907474298,6.62620227841067,6.30676854681856,6.62620227841067,102678.573851686,0.0,1.0
2006-11-02,7.53,7.65,7.51,7.65,88900,6.16752820227841,6.26581550430675,6.15114698527369,6.26581550430675,108538.944297442,0.0,1.0
2006-11-03,7.59,7.72,7.5,7.5,59500,6.21667185329258,6.32314976382329,6.14295637677133,6.14295637677133,72644.1753171857,0.0,1.0
2006-11-06,7.69,7.8,7.59,7.72,51200,6.2985779383162,6.38867463184218,6.21667185329258,6.32314976382329,62510.6180880657,0.0,1.0
2006-11-07,7.69,7.8899,7.65,7.65,56100,6.2985779383162,6.46230820227841,6.26581550430675,6.26581550430675,68493.0795847751,0.0,1.0
2006-11-08,7.59,7.78,7.41,7.69,120800,6.21667185329258,6.37229341483746,6.06924090025007,6.2985779383162,147485.98955153,0.0,1.0
2006-11-09,7.66,8.0,7.6,7.6,157900,6.27400611280911,6.55248680188941,6.22486246179494,6.22486246179494,192781.769455187,0.0,1.0
2006-11-10,7.75,7.79,7.61,7.64,44700,6.34772158933037,6.38048402333982,6.23305307029731,6.25762489580439,54574.6997761042,0.0,1.0
2006-11-13,10.9,10.9,8.11,8.12,2177600,8.92776326757433,8.92776326757433,6.64258349541539,6.65077410391776,2658654.72555804,0.0,1.0
2006-11-14,10.78,11.49,9.69,10.7,2811300,8.82947596554599,9.41100916921367,7.93669963878855,8.76395109752709,3432345.71544881,0.0,1.0
2006-11-15,9.78,10.66,9.72,10.44,865500,8.01041511530981,8.73118866351765,7.96127146429564,8.55099527646569,1056698.04600041,0.0,1.0
2006-11-16,9.94,10.45,9.78,9.84,638500,8.1414648513476,8.55918588496805,8.01041511530981,8.05955876632398,779551.360336522,0.0,1.0
2006-11-17,9.85,10.4,9.75,10.05,623000,8.06774937482634,8.51823284245624,7.98584328980272,8.23156154487358,760627.247438768,0.0,1.0
2006-11-20,10.1,10.29,9.7,9.7,643800,8.27251458738539,8.42813614893026,7.94489024729091,7.94489024729091,786022.186037044,0.0,1.0
2006-11-21,10.7,10.95,9.87,10.15,1494800,8.76395109752709,8.96871631008614,8.08413059183106,8.3134676298972,1825017.02964923,0.0,1.0
2006-11-22,10.74,11.27,10.2,10.69,1301100,8.79671353153654,9.23081578216171,8.354420672409,8.75576048902473,1588526.66395278,0.0,1.0
2006-11-24,10.55,10.89,10.35,10.48,272300,8.64109196999167,8.91957265907197,8.47727979994443,8.58375771047513,332453.931745708,0.0,1.0
2006-11-27,10.15,10.53,10.0,10.51,434300,8.3134676298972,8.62471075298694,8.19060850236177,8.60832953598222,530241.434289979,0.0,1.0
2006-11-28,10.41,10.6,10.05,10.15,259200,8.5264234509586,8.68204501250347,8.23156154487358,8.3134676298972,316460.004070833,0.0,1.0
2006-11-29,10.41,11.0,10.35,10.41,305400,8.5264234509586,9.00966935259795,8.47727979994443,8.5264234509586,372866.069611236,0.0,1.0
2006-11-30,10.6,10.85,10.4,10.85,142600,8.68204501250347,8.88681022506252,8.51823284245624,8.88681022506252,174101.838659339,0.0,1.0
2006-12-01,10.35,10.92,10.26,10.8,159600,8.47727979994443,8.94414448457905,8.40356432342317,8.84585718255071,194857.317321392,0.0,1.0
2006-12-04,10.41,10.55,10.18,10.27,182800,8.5264234509586,8.64109196999167,8.33803945540428,8.41175493192554,223182.441142547,0.0,1.0
2006-12-05,11.45,11.75,10.41,10.41,1052500,9.37824673520422,9.62396499027508,8.5264234509586,8.5264234509586,1285008.31128299,0.0,1.0
2006-12-06,11.19,11.86,11.11,11.59,343000,9.16529091414282,9.71406168380106,9.09976604612392,9.49291525423729,418772.304769659,0.0,1.0
2006-12-07,10.94,11.45,10.88,11.38,268100,8.96052570158377,9.37824673520422,8.91138205056961,9.32091247568769,327326.107605672,0.0,1.0
2006-12-08,11.15,11.33,10.81,10.94,368400,9.13252848013337,9.27995943317588,8.85404779105307,8.96052570158377,449783.431711785,0.0,1.0
2006-12-11,12.2,12.2,11.16,11.16,927200,9.99254237288136,9.99254237288136,9.14071908863573,9.14071908863573,1132028.22443856,0.0,1.0
2006-12-12,11.75,12.58,11.62,12.15,625700,9.62396499027508,10.3037854959711,9.51748707974437,9.95158933036955,763923.705814505,0.0,1.0
2006-12-13,11.98,12.25,11.66,11.8,447200,9.8123489858294,10.0334954153932,9.55024951375382,9.66491803278689,545991.179862948,0.0,1.0
2006-12-14,12.03,12.4,11.88,12.08,194400,9.85330202834121,10.1563545429286,9.73044290080578,9.89425507085302,237345.003053124,0.0,1.0
2006-12-15,12.05,12.28,11.92,12.19,141000,9.86968324534593,10.0580672409003,9.76320533481523,9.984351764379,172148.381844087,0.0,1.0
2006-12-18,11.6,12.09,11.55,11.73,225000,9.50110586273965,9.90244567935538,9.46015282022784,9.60758377327035,274704.86464482,0.0,1.0
2006-12-19,11.39,11.6,10.8,11.55,232000,9.32910308419005,9.50110586273965,8.84585718255071,9.46015282022784,283251.238211548,0.0,1.0
2006-12-20,11.48,12.02,11.36,11.62,237900,9.40281856071131,9.84511141983885,9.30453125868297,9.51748707974437,290454.610217789,0.0,1.0
2006-12-21,11.2,11.54,11.0,11.48,151000,9.17348152264518,9.45196221172548,9.00966935259795,9.40281856071131,184357.486939412,0.0,1.0
2006-12-22,11.21,11.4,11.0901,11.14,59600,9.18167213114754,9.33729369269242,9.08346673520422,9.12433787163101,72766.266368139,0.0,1.0
2006-12-26,11.27,11.38,10.93,11.21,73400,9.23081578216171,9.32091247568769,8.95233509308141,9.18167213114754,89614.8313996879,0.0,1.0
2006-12-27,11.52,11.55,11.12,11.3,112900,9.43558099472076,9.46015282022784,9.10795665462629,9.2553876076688,137840.796526223,0.0,1.0
2006-12-28,11.38,11.65,11.26,11.51,62600,9.32091247568769,9.54205890525146,9.22262517365935,9.42739038621839,76428.9978967366,0.0,1.0
2006-12-29,12.492,13.39,11.38,11.5,2051400,10.2317081411503,10.9672247846624,9.32091247568769,9.41919977771603,2504575.81925504,0.0,1.0
2007-01-03,11.97,12.8,11.5,12.65,393400,9.80415837732704,10.4839788830231,9.41919977771603,10.3611197554876,480306.194450098,0.0,1.0
2007-01-04,11.64,12.22,11.39,12.0,320800,9.5338682967491,10.0089235898861,9.32910308419005,9.82873020283412,391668.091458036,0.0,1.0
2007-01-05,10.92,11.75,10.9,11.51,386700,8.94414448457905,9.62396499027508,8.92776326757433,9.42739038621839,472126.09403623,0.0,1.0
2007-01-08,11.32,11.49,11.06,11.1,212000,9.27176882467352,9.41100916921367,9.05881300361212,9.09157543762156,258833.028020897,0.0,1.0
2007-01-09,10.93,11.55,10.63,11.14,288500,8.95233509308141,9.46015282022784,8.70661683801056,9.12433787163101,352232.682000136,0.0,1.0
2007-01-10,11.0118,11.15,10.639,10.91,123600,9.01933427063073,9.13252848013337,8.71398838566268,8.93595387607669,150904.538978221,0.0,1.0
2007-01-11,11.18,11.35,11.09,11.21,136900,9.15710030564046,9.29634065018061,9.0833848291192,9.18167213114754,167142.648755004,0.0,1.0
2007-01-12,11.34,11.39,11.13,11.23,90400,9.28815004167824,9.32910308419005,9.11614726312865,9.19805334815227,110370.310061741,0.0,1.0
2007-01-16,11.6,11.7,11.404,11.5,250000,9.50110586273965,9.58301194776327,9.34056993609336,9.41919977771603,305227.627383133,0.0,1.0
2007-01-17,11.8,12.35,11.54,11.54,313400,9.66491803278689,10.1154015004168,9.45196221172548,9.45196221172548,382633.353687496,0.0,1.0
2007-01-18,11.17,11.81,11.01,11.8,190000,9.14890969713809,9.67310864128925,9.01785996110031,9.66491803278689,231972.996811181,0.0,1.0
2007-01-19,11.03,11.16,10.8,11.13,181800,9.03424117810503,9.14071908863573,8.84585718255071,9.11614726312865,221961.530633014,0.0,1.0
2007-01-22,11.1699,11.44,11.02,11.12,96200,9.14882779105307,9.37005612670186,9.02605056960267,9.10795665462629,117451.59101703,0.0,1.0
2007-01-23,11.294,11.4,10.91,11.24,105600,9.25047324256738,9.33729369269242,8.93595387607669,9.20624395665463,128928.149806635,0.0,1.0
2007-01-24,11.472,11.6,11.34,11.34,86300,9.39626607390942,9.50110586273965,9.28815004167824,9.28815004167824,105364.576972658,0.0,1.0
2007-01-25,11.08,11.63,10.75,11.58,172400,9.07519422061684,9.52567768824674,8.8049041400389,9.48472464573493,210484.971843409,0.0,1.0
2007-01-26,11.13,11.3,10.9,11.1,74000,9.11614726312865,9.2553876076688,8.92776326757433,9.09157543762156,90347.3777054074,0.0,1.0
2007-01-29,11.0699,11.4,11.01,11.351,69500,9.06692170602945,9.33729369269242,9.01785996110031,9.29715971103084,84853.280412511,0.0,1.0
2007-01-30,10.98,11.06,10.92,11.05,77400,8.99328813559322,9.05881300361212,8.94414448457905,9.05062239510976,94498.473437818,0.0,1.0
2007-01-31,10.07,10.87,10.01,10.87,421200,8.2479427618783,8.90319144206724,8.19879911086413,8.90319144206724,514247.506615103,0.0,1.0
2007-02-01,10.362,10.5,10.1,10.1,118300,8.48710853014726,8.60013892747986,8.27251458738539,8.27251458738539,144433.713277699,0.0,1.0
2007-02-02,10.33,10.46,10.15,10.46,113900,8.46089858293971,8.56737649347041,8.3134676298972,8.56737649347041,139061.707035755,0.0,1.0
2007-02-05,9.93,10.34,9.88,10.34,135600,8.13327424284524,8.46908919144207,8.09232120033343,8.46908919144207,165555.465092611,0.0,1.0
2007-02-06,10.04,10.15,9.81,10.0,109600,8.22337093637121,8.3134676298972,8.03498694081689,8.19060850236177,133811.791844766,0.0,1.0
2007-02-07,10.14,10.25,10.06,10.08,75500,8.30527702139483,8.39537371492081,8.23975215337594,8.25613337038066,92178.7434697063,0.0,1.0
2007-02-08,10.0,10.18,9.82,10.15,95600,8.19060850236177,8.33803945540428,8.04317754931926,8.3134676298972,116719.04471131,0.0,1.0
2007-02-09,9.8,10.25,9.78,10.0,88300,8.02679633231453,8.39537371492081,8.01041511530981,8.19060850236177,107806.397991723,0.0,1.0
2007-02-12,9.31,9.79,9.2999,9.75,151600,7.62545651569881,8.01860572381217,7.61718400111142,7.98584328980272,185090.033245132,0.0,1.0
2007-02-13,9.1,9.3,9.04,9.1786,178100,7.45345373714921,7.61726590719644,7.40431008613504,7.51783191997777,217444.161747744,0.0,1.0
2007-02-14,9.32,9.38,9.03,9.18,117000,7.63364712420117,7.68279077521534,7.39611947763268,7.5189786051681,142846.529615306,0.0,1.0
2007-02-15,9.43,9.5,9.24,9.3,56200,7.72374381772715,7.78107807724368,7.56812225618227,7.61726590719644,68615.1706357283,0.0,1.0
2007-02-16,9.75,9.77,9.311,9.68,107500,7.98584328980272,8.00222450680745,7.62627557654904,7.92850903028619,131247.879774747,0.0,1.0
2007-02-20,9.784,10.0,9.72,9.95,194000,8.01369135871075,8.19060850236177,7.96127146429564,8.14965545984996,236856.638849311,0.0,1.0
2007-02-21,10.03,10.1312,9.5,9.9,232400,8.21518032786885,8.29806928591275,7.78107807724368,8.10870241733815,283739.602415361,0.0,1.0
2007-02-22,10.12,10.25,9.92,10.14,148300,8.28889580439011,8.39537371492081,8.12508363434287,8.30527702139483,181061.028563675,0.0,1.0
2007-02-23,10.01,10.18,9.84,10.1,72000,8.19879911086413,8.33803945540428,8.05955876632398,8.27251458738539,87905.5566863423,0.0,1.0
2007-02-26,10.0001,10.06,9.9,10.06,66500,8.19069040844679,8.23975215337594,8.10870241733815,8.23975215337594,81190.5488839134,0.0,1.0
2007-02-27,8.65,9.69,8.65,9.69,334800,7.08487635454293,7.93669963878855,7.08487635454293,7.93669963878855,408760.838591492,0.0,1.0
2007-02-28,9.0,9.22,8.67,8.68,252800,7.37154765212559,7.55174103917755,7.10125757154765,7.10944818005001,308646.176809824,0.0,1.0
2007-03-01,8.73,8.87,8.61,8.84,159200,7.15040122256182,7.26506974159489,7.05211392053348,7.2404979160878,194368.953117579,0.0,1.0
2007-03-02,8.54,9.0,8.49,8.73,107900,6.99477966101695,7.37154765212559,6.95382661850514,7.15040122256182,131736.24397856,0.0,1.0
2007-03-05,7.85,8.45,7.85,8.14,185400,6.42962767435399,6.92106418449569,6.42962767435399,6.66715532092248,226356.808467331,0.0,1.0
2007-03-06,8.31,8.4,8.0,8.3,141200,6.80639566546263,6.88011114198389,6.55248680188941,6.79820505696027,172392.563945994,0.0,1.0
2007-03-07,8.49,8.7,8.3,8.35,154400,6.95382661850514,7.12582939705474,6.79820505696027,6.83915809947208,188508.582671823,0.0,1.0
2007-03-08,8.45,8.82,8.36,8.69,91900,6.92106418449569,7.22411669908308,6.84734870797444,7.11763878855238,112201.67582604,0.0,1.0
2007-03-09,8.37,8.71,8.33,8.55,80100,6.8555393164768,7.1340200055571,6.82277688246735,7.00297026951931,97794.9318135559,0.0,1.0
2007-03-12,8.25,8.57,8.186,8.38,99200,6.75725201444846,7.01935148652404,6.70483212003334,6.86372992497916,121114.322545627,0.0,1.0
2007-03-13,7.88,8.2699,7.88,8.23,190700,6.45419949986107,6.77355132536816,6.45419949986107,6.74087079744374,232827.634167854,0.0,1.0
2007-03-14,7.83,7.85,7.65,7.83,139500,6.41324645734927,6.42962767435399,6.26581550430675,6.41324645734927,170317.016079788,0.0,1.0
2007-03-15,8.02,8.1,7.83,7.8699,85400,6.56886801889414,6.63439288691303,6.41324645734927,6.44592698527369,104265.757514078,0.0,1.0
2007-03-16,8.01,8.09,7.95,8.01,29700,6.56067741039178,6.62620227841067,6.51153375937761,6.56067741039178,36261.0421331162,0.0,1.0
2007-03-19,8.569,8.88,8.126,8.2,244200,7.0185324256738,7.27326035009725,6.65568846901917,6.71629897193665,298146.346427844,0.0,1.0
2007-03-20,8.93,8.94,8.63,8.63,125000,7.31421339260906,7.32240400111142,7.06849513753821,7.06849513753821,152613.813691567,0.0,1.0
2007-03-21,8.85,9.2,8.7,8.99,165000,7.24868852459016,7.53535982217283,7.12582939705474,7.36335704362323,201450.234072868,0.0,1.0
2007-03-22,8.85,9.13,8.77,9.11,66100,7.24868852459016,7.4780255626563,7.18316365657127,7.46164434565157,80702.1846801004,0.0,1.0
2007-03-23,8.7315,8.92,8.686,8.81,65300,7.15162981383718,7.3060227841067,7.11436254515143,7.21592609058072,79725.4562724744,0.0,1.0
2007-03-26,8.69,8.82,8.61,8.81,53300,7.11763878855238,7.22411669908308,7.05211392053348,7.21592609058072,65074.530158084,0.0,1.0
2007-03-27,8.5699,8.718,8.55,8.62,51800,7.01926958043901,7.14057249235899,7.00297026951931,7.06030452903584,63243.1643937852,0.0,1.0
2007-03-28,8.47,8.7,8.35,8.7,36800,6.93744540150042,7.12582939705474,6.83915809947208,7.12582939705474,44929.5067507972,0.0,1.0
2007-03-29,8.15,8.517,8.15,8.49,53900,6.67534592942484,6.97594126146152,6.67534592942484,6.95382661850514,65807.0764638035,0.0,1.0
2007-03-30,8.39,8.49,8.19,8.19,67800,6.87192053348152,6.95382661850514,6.70810836343429,6.70810836343429,82777.7325463058,0.0,1.0
2007-04-02,8.9,9.12,8.2238,8.46,210500,7.28964156710197,7.46983495415393,6.73579262017227,6.92925479299806,257001.662256598,0.0,1.0
2007-04-03,8.08,8.64,8.0,8.63,321900,6.61801166990831,7.07668574604057,6.55248680188941,7.06849513753821,393011.093018522,0.0,1.0
2007-04-04,7.97,8.15,7.9119,8.15,187400,6.52791497638233,6.67534592942484,6.48032754098361,6.67534592942484,228798.629486397,0.0,1.0
2007-04-05,7.75,8.07,7.62,7.98,217700,6.34772158933037,6.60982106140595,6.24124367879967,6.53610558488469,265792.217925232,0.0,1.0
2007-04-09,7.6,7.85,7.55,7.76,116600,6.22486246179494,6.42962767435399,6.18390941928314,6.35591219783273,142358.165411493,0.0,1.0
2007-04-10,8.06,8.1,7.74,7.75,185600,6.60163045290359,6.63439288691303,6.33953098082801,6.34772158933037,226600.990569238,0.0,1.0
2007-04-11,8.06,8.12,7.91,8.12,117300,6.60163045290359,6.65077410391776,6.47877132536816,6.65077410391776,143212.802768166,0.0,1.0
2007-04-12,7.85,8.15,7.8,7.892,91500,6.42962767435399,6.67534592942484,6.38867463184218,6.46402823006391,111713.311622227,0.0,1.0
2007-04-13,7.9,8.0144,7.7748,7.8,74200,6.4705807168658,6.56428127813282,6.36803429841623,6.38867463184218,90591.5598073139,0.0,1.0
2007-04-16,8.06,8.06,7.9,7.9,100900,6.60163045290359,6.60163045290359,6.4705807168658,6.4705807168658,123189.870411832,0.0,1.0
2007-04-17,7.96,8.0652,7.91,8.06,45000,6.51972436787997,6.60588956932481,6.47877132536816,6.60163045290359,54940.9729289639,0.0,1.0
2007-04-18,7.8,8.031,7.78,8.0,96000,6.38867463184218,6.57787768824674,6.37229341483746,6.55248680188941,117207.408915123,0.0,1.0
2007-04-19,7.8,8.0,7.59,7.6242,107900,6.38867463184218,6.55248680188941,6.21667185329258,6.24468373437066,131736.24397856,0.0,1.0
2007-04-20,7.85,8.0,7.71,7.9,67000,6.42962767435399,6.55248680188941,6.31495915532092,6.4705807168658,81801.0041386797,0.0,1.0
2007-04-23,7.8,8.22,7.75,8.22,53900,6.38867463184218,6.73268018894137,6.34772158933037,6.73268018894137,65807.0764638035,0.0,1.0
2007-04-24,7.83,7.88,7.78,7.81,63200,6.41324645734927,6.45419949986107,6.37229341483746,6.39686524034454,77161.544202456,0.0,1.0
2007-04-25,7.75,7.96,7.75,7.96,62700,6.34772158933037,6.51972436787997,6.34772158933037,6.51972436787997,76551.0889476898,0.0,1.0
2007-04-26,7.6262,7.7299,7.6,7.72,54000,6.24632185607113,6.33125846624062,6.22486246179494,6.32314976382329,65929.1675147568,0.0,1.0
2007-04-27,7.5357,7.6252,7.53,7.59,62000,6.17219684912476,6.2455027952209,6.16752820227841,6.21667185329258,75696.451591017,0.0,1.0
2007-04-30,7.51,7.7,7.51,7.63,54200,6.15114698527369,6.30676854681856,6.15114698527369,6.24943428730203,66173.3496166632,0.0,1.0
2007-05-01,7.23,7.64,7.2,7.52,90000,5.92180994720756,6.25762489580439,5.89723812170047,6.15933759377605,109881.945857928,0.0,1.0
2007-05-02,7.21,7.48,7.05,7.32,118300,5.90542873020283,6.1265751597666,5.77437899416505,5.99552542372881,144433.713277699,0.0,1.0
2007-05-03,7.43,7.46,7.21,7.21,33000,6.08562211725479,6.11019394276188,5.90542873020283,5.90542873020283,40290.0468145736,0.0,1.0
2007-05-04,7.556,7.59,7.4,7.442,68800,6.18882378438455,6.21667185329258,6.06105029174771,6.09545084745763,83998.6430558383,0.0,1.0
2007-05-07,7.5,7.6,7.5,7.57,72700,6.14295637677133,6.22486246179494,6.14295637677133,6.20029063628786,88760.1940430151,0.0,1.0
2007-05-08,7.35,7.51,7.25,7.44,54700,6.0200972492359,6.15114698527369,5.93819116421228,6.09381272575716,66783.8048714295,0.0,1.0
2007-05-09,7.22,7.32,7.0,7.29,53000,5.9136193387052,5.99552542372881,5.73342595165324,5.97095359822173,64708.2570052242,0.0,1.0
2007-05-10,7.2118,7.27,7.0,7.27,90300,5.90690303973326,5.95457238121701,5.73342595165324,5.95457238121701,110248.219010788,0.0,1.0
2007-05-11,7.23,7.45,7.12,7.25,128100,5.92180994720756,6.10200333425952,5.83171325368158,5.93819116421228,156398.636271117,0.0,1.0
2007-05-14,7.43,8.08,7.15,7.25,627000,6.08562211725479,6.61801166990831,5.85628507918866,5.93819116421228,765510.889476898,0.0,1.0
2007-05-15,7.7,7.74,7.45,7.59,333400,6.30676854681856,6.33953098082801,6.10200333425952,6.21667185329258,407051.563878146,0.0,1.0
2007-05-16,7.86,8.08,7.7,7.99,145400,6.43781828285635,6.61801166990831,6.30676854681856,6.54429619338705,177520.38808603,0.0,1.0
2007-05-17,8.2,8.93,7.68,7.86,925300,6.71629897193665,7.31421339260906,6.29038732981384,6.43781828285635,1129708.49447045,0.0,1.0
2007-05-18,7.88,8.3546,7.81,8.34,253400,6.45419949986107,6.84292577938316,6.39686524034454,6.83096749096971,309378.723115544,0.0,1.0
2007-05-21,7.9,8.06,7.85,8.0,102600,6.4705807168658,6.60163045290359,6.42962767435399,6.55248680188941,125265.418278038,0.0,1.0
2007-05-22,7.83,7.99,7.8,7.86,89600,6.41324645734927,6.54429619338705,6.38867463184218,6.43781828285635,109393.581654115,0.0,1.0
2007-05-23,7.46,7.89,7.46,7.81,134400,6.11019394276188,6.46239010836343,6.11019394276188,6.39686524034454,164090.372481172,0.0,1.0
2007-05-24,7.16,7.43,7.07,7.43,125000,5.86447568769103,6.08562211725479,5.79076021116977,6.08562211725479,152613.813691566,0.0,1.0
2007-05-25,7.19,7.35,7.16,7.2,66400,5.88904751319811,6.0200972492359,5.86447568769103,5.89723812170047,81068.4578329602,0.0,1.0
2007-05-29,7.19,7.26,7.18,7.19,51000,5.88904751319811,5.94638177271464,5.88085690469575,5.88904751319811,62266.4359861592,0.0,1.0
2007-05-30,7.0,7.151,6.85,7.15,181100,5.73342595165324,5.8571041400389,5.61056682411781,5.85628507918866,221106.893276342,0.0,1.0
2007-05-31,7.0,7.12,6.92,7.01,92600,5.73342595165324,5.83171325368158,5.66790108363434,5.7416165601556,113056.313182712,0.0,1.0
2007-06-01,7.11,7.19,7.0,7.09,128100,5.82352264517922,5.88904751319811,5.73342595165324,5.80714142817449,156398.636271117,0.0,1.0
2007-06-04,7.3,7.363,7.14,7.14,125000,5.97914420672409,6.03074504028897,5.8480944706863,5.8480944706863,152613.813691567,0.0,1.0
2007-06-05,7.42,7.4691,7.26,7.28,58700,6.07743150875243,6.11764739649903,5.94638177271464,5.96276298971937,71667.4469095597,0.0,1.0
2007-06-06,7.25,7.37,7.19,7.31,68200,5.93819116421228,6.03647846624062,5.88904751319811,5.98733481522645,83266.0967501188,0.0,1.0
2007-06-07,7.0,7.34,7.0,7.29,61100,5.73342595165324,6.01190664073354,5.73342595165324,5.97095359822173,74597.6321324377,0.0,1.0
2007-06-08,7.1,7.18,6.98,6.98,53000,5.81533203667686,5.88085690469575,5.71704473464851,5.71704473464851,64708.2570052242,0.0,1.0
2007-06-11,7.06,7.13,7.02,7.07,29200,5.78256960266741,5.83990386218394,5.74980716865796,5.79076021116977,35650.5868783499,0.0,1.0
2007-06-12,7.0,7.212,7.0,7.0,39000,5.73342595165324,5.90706685190331,5.73342595165324,5.73342595165324,47615.5098717688,0.0,1.0
2007-06-13,7.01,7.1,6.98,7.1,23800,5.7416165601556,5.81533203667686,5.71704473464851,5.81533203667686,29057.6701268743,0.0,1.0
2007-06-14,7.04,7.1,7.023,7.09,22200,5.76618838566268,5.81533203667686,5.75226435120867,5.80714142817449,27104.2133116222,0.0,1.0
2007-06-15,7.03,7.19,7.03,7.1,44300,5.75799777716032,5.88904751319811,5.75799777716032,5.81533203667686,54086.3355722912,0.0,1.0
2007-06-18,7.15,7.21,7.07,7.2,35400,5.85628507918866,5.90542873020283,5.79076021116977,5.89723812170047,43220.2320374517,0.0,1.0
2007-06-19,7.56,7.86,7.13,7.13,267300,6.1921000277855,6.43781828285635,5.83990386218394,5.83990386218394,326349.379198046,0.0,1.0
2007-06-20,7.19,7.65,7.14,7.63,172800,5.88904751319811,6.26581550430675,5.8480944706863,6.24943428730203,210973.336047222,0.0,1.0
2007-06-21,7.24,7.39,7.17,7.21,80400,5.93000055570992,6.05285968324535,5.87266629619339,5.90542873020283,98161.2049664156,0.0,1.0
2007-06-22,7.2,7.3,7.2,7.25,33200,5.89723812170047,5.97914420672409,5.89723812170047,5.93819116421228,40534.2289164801,0.0,1.0
2007-06-25,7.11,7.37,7.08,7.21,56100,5.82352264517922,6.03647846624062,5.79895081967213,5.90542873020283,68493.0795847751,0.0,1.0
2007-06-26,7.13,7.154,7.07,7.11,20200,5.83990386218394,5.85956132258961,5.79076021116977,5.82352264517922,24662.3922925572,0.0,1.0
2007-06-27,7.0901,7.1899,7.01,7.08,51100,5.80722333425952,5.88896560711309,5.7416165601556,5.79895081967213,62388.5270371124,0.0,1.0
2007-06-28,7.15,7.15,7.08,7.1199,36100,5.85628507918866,5.85628507918866,5.79895081967213,5.83163134759656,44074.8693941245,0.0,1.0
2007-06-29,7.1675,7.3,7.12,7.3,17800,5.8706186440678,5.97914420672409,5.83171325368158,5.97914420672409,21732.2070696791,0.0,1.0
2007-07-02,7.28,7.29,7.18,7.2,43800,5.96276298971937,5.97095359822173,5.88085690469575,5.89723812170047,53475.8803175249,0.0,1.0
2007-07-03,7.26,7.3499,7.22,7.29,23800,5.94638177271464,6.02001534315088,5.9136193387052,5.97095359822173,29057.6701268743,0.0,1.0
2007-07-05,7.52,7.77,7.22,7.28,312100,6.15933759377605,6.36410280633509,5.9136193387052,5.96276298971937,381046.170025103,0.0,1.0
2007-07-06,7.81,7.99,7.52,7.55,267900,6.39686524034454,6.54429619338705,6.15933759377605,6.18390941928314,327081.925503766,0.0,1.0
2007-07-09,7.58,8.18,7.44,7.99,371500,6.20848124479022,6.69991775493193,6.09381272575716,6.54429619338705,453568.254291336,0.0,1.0
2007-07-10,7.5,7.7,7.4508,7.6,97100,6.14295637677133,6.30676854681856,6.10265858293971,6.22486246179494,118550.410475609,0.0,1.0
2007-07-11,7.3899,7.51,7.3,7.48,60100,6.05277777716032,6.15114698527369,5.97914420672409,6.1265751597666,73376.7216229052,0.0,1.0
2007-07-12,7.45,7.55,7.3,7.45,67200,6.10200333425952,6.18390941928314,5.97914420672409,6.10200333425952,82045.1862405862,0.0,1.0
2007-07-13,7.41,7.6199,7.35,7.41,52700,6.06924090025007,6.24116177271464,6.0200972492359,6.06924090025007,64341.9838523645,0.0,1.0
2007-07-16,7.37,7.51,7.33,7.41,37500,6.03647846624062,6.15114698527369,6.00371603223118,6.06924090025007,45784.14410747,0.0,1.0
2007-07-17,7.38,7.41,7.3,7.37,45300,6.04466907474298,6.06924090025007,5.97914420672409,6.03647846624062,55307.2460818238,0.0,1.0
2007-07-18,7.35,7.37,7.27,7.34,46900,6.0200972492359,6.03647846624062,5.95457238121701,6.01190664073354,57260.7028970758,0.0,1.0
2007-07-19,7.42,7.48,7.3,7.33,46100,6.07743150875243,6.1265751597666,5.97914420672409,6.00371603223118,56283.9744894498,0.0,1.0
2007-07-20,7.34,7.5,7.26,7.5,43300,6.01190664073354,6.14295637677133,5.94638177271464,6.14295637677133,52865.4250627586,0.0,1.0
2007-07-23,7.24,7.43,7.2,7.43,39100,5.93000055570992,6.08562211725479,5.89723812170047,6.08562211725479,47737.600922722,0.0,1.0
2007-07-24,6.93,7.21,6.93,7.18,72200,5.6760916921367,5.90542873020283,5.6760916921367,5.88085690469575,88149.7387882489,0.0,1.0
2007-07-25,7.08,7.08,6.92,7.0,69300,5.79895081967213,5.79895081967213,5.66790108363434,5.73342595165324,84609.0983106045,0.0,1.0
2007-07-26,6.81,7.01,6.58,6.99,85200,5.57780439010836,5.7416165601556,5.38942039455404,5.72523534315088,104021.575412172,0.0,1.0
2007-07-27,6.81,6.98,6.62,6.78,49000,5.57780439010836,5.71704473464851,5.42218282856349,5.55323256460128,59824.6149670941,0.0,1.0
2007-07-30,6.8799,6.99,6.8,6.95,22900,5.63505674353987,5.72523534315088,5.569613781606,5.69247290914143,27958.850668295,0.0,1.0
2007-07-31,6.97,7.07,6.83,6.85,26700,5.70885412614615,5.79076021116977,5.59418560711309,5.61056682411781,32598.3106045186,0.0,1.0
2007-08-01,6.71,6.94,6.64,6.94,43100,5.49589830508475,5.68428230063907,5.43856404556821,5.68428230063907,52621.2429608521,0.0,1.0
2007-08-02,6.66,6.82,6.61,6.82,38600,5.45494526257294,5.58599499861073,5.41399222006113,5.58599499861073,47127.1456679557,0.0,1.0
2007-08-03,6.394,6.74,6.36,6.66,77300,5.23707507641011,5.52047013059183,5.20922700750208,5.45494526257294,94376.3823868648,0.0,1.0
2007-08-06,6.19,6.48,6.0,6.38,79400,5.06998666296194,5.30751430953043,4.91436510141706,5.22560822450681,96940.294456883,0.0,1.0
2007-08-07,6.23,6.3499,6.11,6.16,27800,5.10274909697138,5.2009544929147,5.00446179494304,5.04541483745485,33941.3121650044,0.0,1.0
2007-08-08,6.53,6.58,6.35,6.35,43300,5.34846735204223,5.38942039455404,5.20103639899972,5.20103639899972,52865.4250627587,0.0,1.0
2007-08-09,6.91,6.94,6.5,6.5,154700,5.65971047513198,5.68428230063907,5.32389552653515,5.32389552653515,188874.855824683,0.0,1.0
2007-08-10,6.95,6.96,6.65,6.91,50200,5.69247290914143,5.70066351764379,5.44675465407058,5.65971047513198,61289.7075785331,0.0,1.0
2007-08-13,7.53,8.45,5.72,7.85,790100,6.16752820227841,6.92106418449569,4.68502806335093,6.42962767435399,964641.393581654,0.0,1.0
2007-08-14,7.02,7.61,6.99,7.6,135400,5.74980716865796,6.23305307029731,5.72523534315088,6.22486246179494,165311.282990705,0.0,1.0
2007-08-15,6.7,6.98,6.65,6.98,122400,5.48770769658238,5.71704473464851,5.44675465407058,5.71704473464851,149439.446366782,0.0,1.0
2007-08-16,6.52,6.8,6.11,6.64,144200,5.34027674353987,5.569613781606,5.00446179494304,5.43856404556821,176055.295474591,0.0,1.0
2007-08-17,6.6,7.0126,6.55,7.0,50000,5.40580161155877,5.74374611836621,5.36484856904696,5.73342595165324,61045.5254766266,0.0,1.0
2007-08-20,6.64,6.83,6.5,6.8,30500,5.43856404556821,5.59418560711309,5.32389552653515,5.569613781606,37237.7705407423,0.0,1.0
2007-08-21,6.6,6.7,6.51,6.7,26800,5.40580161155877,5.48770769658238,5.33208613503751,5.48770769658238,32720.4016554719,0.0,1.0
2007-08-22,6.8,6.95,6.6,6.6,54900,5.569613781606,5.69247290914143,5.40580161155877,5.40580161155877,67027.9869733361,0.0,1.0
2007-08-23,6.87,7.088,6.85,6.88,75000,5.62694804112254,5.80550330647402,5.61056682411781,5.6351386496249,91568.2882149399,0.0,1.0
2007-08-24,6.91,7.1,6.89,6.92,47100,5.65971047513198,5.81533203667686,5.64332925812726,5.66790108363434,57504.8849989823,0.0,1.0
2007-08-27,7.28,7.44,6.79,6.93,203100,5.96276298971937,6.09381272575716,5.56142317310364,5.6760916921367,247966.924486057,0.0,1.0
2007-08-28,6.91,7.25,6.9,7.25,69200,5.65971047513198,5.93819116421228,5.65151986662962,5.93819116421228,84487.0072596513,0.0,1.0
2007-08-29,6.79,7.1,6.79,6.95,65000,5.56142317310364,5.81533203667686,5.56142317310364,5.69247290914143,79359.1831196146,0.0,1.0
2007-08-30,6.8,6.89,6.65,6.81,42000,5.569613781606,5.64332925812726,5.44675465407058,5.57780439010836,51278.2414003664,0.0,1.0
2007-08-31,6.8769,6.99,6.8401,6.85,37300,5.63259956098916,5.72523534315088,5.60245812170047,5.61056682411781,45539.9620055635,0.0,1.0
2007-09-04,7.01,7.08,6.8061,6.88,31500,5.7416165601556,5.79895081967213,5.57461005279244,5.6351386496249,38458.6810502748,0.0,1.0
2007-09-05,6.98,7.04,6.82,6.96,22900,5.71704473464851,5.76618838566268,5.58599499861073,5.70066351764379,27958.850668295,0.0,1.0
2007-09-06,6.83,6.89,6.79,6.89,23500,5.59418560711309,5.64332925812726,5.56142317310364,5.64332925812726,28691.3969740145,0.0,1.0
2007-09-07,6.7199,6.8,6.65,6.76,42300,5.50400700750208,5.569613781606,5.44675465407058,5.53685134759656,51644.5145532262,0.0,1.0
2007-09-10,6.61,6.7099,6.5,6.7,35900,5.41399222006113,5.49581639899972,5.32389552653515,5.48770769658238,43830.6872922179,0.0,1.0
2007-09-11,6.6,6.7,6.51,6.632,22300,5.40580161155877,5.48770769658238,5.33208613503751,5.43201155876632,27226.3043625755,0.0,1.0
2007-09-12,6.69,6.7,6.52,6.56,20800,5.47951708808002,5.48770769658238,5.34027674353987,5.37303917754932,25394.9385982767,0.0,1.0
2007-09-13,7.0,7.05,6.67,6.68,75300,5.73342595165324,5.77437899416505,5.4631358710753,5.47132647957766,91934.5613677997,0.0,1.0
2007-09-14,6.98,7.16,6.95,6.95,26600,5.71704473464851,5.86447568769103,5.69247290914143,5.69247290914143,32476.2195535654,0.0,1.0
2007-09-17,6.98,7.1399,6.96,7.03,29100,5.71704473464851,5.84801256460128,5.70066351764379,5.75799777716032,35528.4958273967,0.0,1.0
2007-09-18,7.06,7.08,6.95,6.96,33100,5.78256960266741,5.79895081967213,5.69247290914143,5.70066351764379,40412.1378655268,0.0,1.0
2007-09-19,7.13,7.26,7.0,7.06,87800,5.83990386218394,5.94638177271464,5.73342595165324,5.78256960266741,107195.942736956,0.0,1.0
2007-09-20,7.61,8.0,7.03,7.11,512700,6.23305307029731,6.55248680188941,5.75799777716032,5.82352264517922,625960.818237329,0.0,1.0
2007-09-21,7.74,8.08,7.57,7.89,225000,6.33953098082801,6.61801166990831,6.20029063628786,6.46239010836343,274704.86464482,0.0,1.0
2007-09-24,8.15,8.2,7.79,7.79,290600,6.67534592942484,6.71629897193665,6.38048402333982,6.38048402333982,354796.594070154,0.0,1.0
2007-09-25,8.49,8.58,8.0314,8.18,559600,6.95382661850514,7.0275420950264,6.57820531258683,6.69991775493193,683221.521134405,0.0,1.0
2007-09-26,8.3,8.83,8.25,8.83,428300,6.79820505696027,7.23230730758544,6.75725201444846,7.23230730758544,522915.971232784,0.0,1.0
2007-09-27,8.76,9.88,8.35,8.36,1671500,7.17497304806891,8.09232120033343,6.83915809947208,6.84734870797444,2040751.91668363,0.0,1.0
2007-09-28,8.2899,9.2,8.05,8.86,503100,6.78993254237288,7.53535982217283,6.59343984440122,7.25687913309253,614240.077345817,0.0,1.0
2007-10-01,8.54,9.0,8.3,8.3,292500,6.99477966101695,7.37154765212559,6.79820505696027,6.79820505696027,357116.324038266,0.0,1.0
2007-10-02,8.94,9.1,8.51,8.84,535500,7.32240400111142,7.45345373714921,6.97020783550987,7.2404979160878,653797.577854671,0.0,1.0
2007-10-03,9.39,10.47,9.0201,9.49,2957900,7.6909813837177,8.57556710197277,7.38801077521534,7.77288746874132,3611331.19614628,0.0,1.0
2007-10-04,8.56,9.49,8.53,9.49,775200,7.01116087802167,7.77288746874132,6.98658905251459,7.77288746874132,946449.82698962,0.0,1.0
2007-10-05,8.8,9.05,8.6,8.9,376400,7.20773548207836,7.4125006946374,7.04392331203112,7.28964156710197,459550.715788045,0.0,1.0
2007-10-08,9.2,9.4,8.8,9.05,412600,7.53535982217283,7.69917199222006,7.20773548207836,7.4125006946374,503747.676233123,0.0,1.0
2007-10-09,8.91,9.3799,8.71,9.19,321200,7.29783217560434,7.68270886913031,7.1340200055571,7.52716921367047,392156.455661849,0.0,1.0
2007-10-10,9.06,9.19,8.82,9.02,264500,7.42069130313976,7.52716921367047,7.22411669908308,7.38792886913031,322930.829771355,0.0,1.0
2007-10-11,8.64,9.87,8.25,9.22,923900,7.07668574604057,8.08413059183106,6.75725201444846,7.55174103917755,1127999.21975711,0.0,1.0
2007-10-12,8.85,8.88,8.51,8.62,193800,7.24868852459016,7.27326035009725,6.97020783550987,7.06030452903584,236612.456747405,0.0,1.0
2007-10-15,8.66,8.99,8.56,8.79,242100,7.09306696304529,7.36335704362323,7.01116087802167,7.19954487357599,295582.434357826,0.0,1.0
2007-10-16,8.59,8.7,8.39,8.6,134900,7.03573270352876,7.12582939705474,6.87192053348152,7.04392331203112,164700.827735939,0.0,1.0
2007-10-17,8.61,8.77,8.4,8.63,147500,7.05211392053348,7.18316365657127,6.88011114198389,7.06849513753821,180084.300156049,0.0,1.0
2007-10-18,8.67,8.85,8.38,8.71,143100,7.10125757154765,7.24868852459016,6.86372992497916,7.1340200055571,174712.293914106,0.0,1.0
2007-10-19,8.16,8.822,8.1,8.62,173000,6.6835365379272,7.22575482078355,6.63439288691303,7.06030452903584,211217.518149128,0.0,1.0
2007-10-22,8.24,8.4,8.0,8.07,112400,6.7490614059461,6.88011114198389,6.55248680188941,6.60982106140595,137230.341271457,0.0,1.0
2007-10-23,8.2,8.44,8.04,8.25,108300,6.71629897193665,6.91287357599333,6.58524923589886,6.75725201444846,132224.608182373,0.0,1.0
2007-10-24,8.25,8.28,8.0,8.13,80600,6.75725201444846,6.78182383995554,6.55248680188941,6.65896471242012,98405.3870683221,0.0,1.0
2007-10-25,8.03,8.28,8.02,8.26,102500,6.5770586273965,6.78182383995554,6.56886801889414,6.76544262295082,125143.327227085,0.0,1.0
2007-10-26,8.11,8.28,8.01,8.09,104400,6.64258349541539,6.78182383995554,6.56067741039178,6.62620227841067,127463.057195196,0.0,1.0
2007-10-29,8.25,8.51,8.17,8.17,172600,6.75725201444846,6.97020783550987,6.69172714642956,6.69172714642956,210729.153945315,0.0,1.0
2007-10-30,8.49,8.65,8.25,8.32,116900,6.95382661850514,7.08487635454293,6.75725201444846,6.81458627396499,142724.438564353,0.0,1.0
2007-10-31,8.37,8.77,8.18,8.63,163400,6.8555393164768,7.18316365657127,6.69991775493193,7.06849513753821,199496.777257616,0.0,1.0
2007-11-01,8.13,8.46,8.0,8.4,133600,6.65896471242012,6.92925479299806,6.55248680188941,6.88011114198389,163113.644073546,0.0,1.0
2007-11-02,8.05,8.23,8.02,8.13,73800,6.59343984440122,6.74087079744374,6.56886801889414,6.65896471242012,90103.1956035009,0.0,1.0
2007-11-05,7.37,7.99,7.35,7.99,183600,6.03647846624062,6.54429619338705,6.0200972492359,6.54429619338705,224159.169550173,0.0,1.0
2007-11-06,7.43,7.68,7.36,7.36,244200,6.08562211725479,6.29038732981384,6.02828785773826,6.02828785773826,298146.346427845,0.0,1.0
2007-11-07,7.58,7.77,7.43,7.43,111100,6.20848124479022,6.36410280633509,6.08562211725479,6.08562211725479,135643.157609064,0.0,1.0
2007-11-08,7.29,7.67,7.12,7.58,108000,5.97095359822173,6.28219672131148,5.83171325368158,6.20848124479022,131858.335029514,0.0,1.0
2007-11-09,7.6,8.11,7.34,7.34,276700,6.22486246179494,6.64258349541539,6.01190664073354,6.01190664073354,337825.937987652,0.0,1.0
2007-11-12,7.53,7.75,7.41,7.56,130400,6.16752820227841,6.34772158933037,6.06924090025007,6.1921000277855,159206.730443042,0.0,1.0
2007-11-13,7.5,7.6315,7.02,7.57,145500,6.14295637677133,6.25066287857738,5.74980716865796,6.20029063628786,177642.479136983,0.0,1.0
2007-11-14,7.47,7.94,7.41,7.52,131800,6.11838455126424,6.50334315087524,6.06924090025007,6.15933759377605,160916.005156388,0.0,1.0
2007-11-15,7.2,7.45,7.15,7.43,57200,5.89723812170047,6.10200333425952,5.85628507918866,6.08562211725479,69836.0811452609,0.0,1.0
2007-11-16,7.11,7.35,7.09,7.35,55200,5.82352264517922,6.0200972492359,5.80714142817449,6.0200972492359,67394.2601261958,0.0,1.0
2007-11-19,6.82,7.17,6.81,7.04,80500,5.58599499861073,5.87266629619339,5.57780439010836,5.76618838566268,98283.2960173688,0.0,1.0
2007-11-20,6.53,6.99,6.53,6.99,102600,5.34846735204223,5.72523534315088,5.34846735204223,5.72523534315088,125265.418278038,0.0,1.0
2007-11-21,6.4,6.56,6.22,6.54,62500,5.24198944151153,5.37303917754932,5.09455848846902,5.3566579605446,76306.9068457833,0.0,1.0
2007-11-23,6.6,6.88,6.4,6.4,27500,5.40580161155877,5.6351386496249,5.24198944151153,5.24198944151153,33575.0390121446,0.0,1.0
2007-11-26,6.52,6.81,6.41,6.79,69500,5.34027674353987,5.57780439010836,5.25018005001389,5.56142317310364,84853.2804125111,0.0,1.0
2007-11-27,6.59,6.6,6.51,6.54,69000,5.39761100305641,5.40580161155877,5.33208613503751,5.3566579605446,84242.8251577447,0.0,1.0
2007-11-28,7.13,7.15,6.6,6.6,65500,5.83990386218394,5.85628507918866,5.40580161155877,5.40580161155877,79969.6383743809,0.0,1.0
2007-11-29,7.01,7.13,6.9,7.13,39800,5.7416165601556,5.83990386218394,5.65151986662962,5.83990386218394,48592.2382793948,0.0,1.0
2007-11-30,7.01,7.26,6.92,7.1,60300,5.7416165601556,5.94638177271464,5.66790108363434,5.81533203667686,73620.9037248117,0.0,1.0
2007-12-03,6.55,6.98,6.55,6.98,99400,5.36484856904696,5.71704473464851,5.36484856904696,5.71704473464851,121358.504647534,0.0,1.0
2007-12-04,6.58,6.69,6.4,6.5,76500,5.38942039455404,5.47951708808002,5.24198944151153,5.32389552653515,93399.6539792388,0.0,1.0
2007-12-05,6.99,7.2,6.6201,6.67,117200,5.72523534315088,5.89723812170047,5.42226473464851,5.4631358710753,143090.711717213,0.0,1.0
2007-12-06,7.25,7.69,7.1,7.21,267000,5.93819116421228,6.2985779383162,5.81533203667686,5.90542873020283,325983.106045186,0.0,1.0
2007-12-07,7.03,7.78,6.9301,7.3,255100,5.75799777716032,6.37229341483746,5.67617359822173,5.97914420672409,311454.270981749,0.0,1.0
2007-12-10,8.41,8.41,7.4201,7.58,861700,6.88830175048625,6.88830175048625,6.07751341483746,6.20848124479022,1052058.58606418,0.0,1.0
2007-12-11,7.7,8.5,7.6,8.35,368000,6.30676854681856,6.9620172270075,6.22486246179494,6.83915809947208,449295.067507972,0.0,1.0
2007-12-12,7.72,8.15,7.7,8.15,173800,6.32314976382329,6.67534592942484,6.30676854681856,6.67534592942484,212194.246556754,0.0,1.0
2007-12-13,8.04,8.15,7.7,7.7,166200,6.58524923589886,6.67534592942484,6.30676854681856,6.30676854681856,202915.326684307,0.0,1.0
2007-12-14,7.94,8.23,7.84,8.0,129500,6.50334315087524,6.74087079744374,6.42143706585163,6.55248680188941,158107.910984463,0.0,1.0
2007-12-17,7.46,8.01,7.44,8.0,81000,6.11019394276188,6.56067741039178,6.09381272575716,6.55248680188941,98893.7512721351,0.0,1.0
2007-12-18,7.75,7.77,7.4601,7.49,63700,6.34772158933037,6.36410280633509,6.1102758488469,6.13476576826896,77771.9994572223,0.0,1.0
2007-12-19,7.5,7.76,7.36,7.71,57100,6.14295637677133,6.35591219783273,6.02828785773826,6.31495915532092,69713.9900943076,0.0,1.0
2007-12-20,7.65,7.8,7.27,7.48,47000,6.26581550430675,6.38867463184218,5.95457238121701,6.1265751597666,57382.7939480291,0.0,1.0
2007-12-21,7.84,7.85,7.5,7.73,75700,6.42143706585163,6.42962767435399,6.14295637677133,6.33134037232565,92422.9255716127,0.0,1.0
2007-12-24,7.89,7.95,7.55,7.85,53100,6.46239010836343,6.51153375937761,6.18390941928314,6.42962767435399,64830.3480561775,0.0,1.0
2007-12-26,8.28,8.49,7.98,7.98,134600,6.78182383995554,6.95382661850514,6.53610558488469,6.53610558488469,164334.554583079,0.0,1.0
2007-12-27,7.9,8.4,7.9,8.34,125300,6.4705807168658,6.88011114198389,6.4705807168658,6.83096749096971,152980.086844426,0.0,1.0
2007-12-28,7.68,8.0544,7.56,7.92,96600,6.29038732981384,6.59704371214226,6.1921000277855,6.48696193387052,117939.955220843,0.0,1.0
2007-12-31,7.7501,8.1,7.62,7.62,124700,6.34780349541539,6.63439288691303,6.24124367879967,6.24124367879967,152247.540538707,0.0,1.0
2008-01-02,7.46,7.98,7.41,7.71,88200,6.11019394276188,6.53610558488469,6.06924090025007,6.31495915532092,107684.306940769,0.0,1.0
2008-01-03,7.28,7.63,7.2,7.4,54800,5.96276298971937,6.24943428730203,5.89723812170047,6.06105029174771,66905.8959223828,0.0,1.0
2008-01-04,6.92,7.37,6.87,7.35,112400,5.66790108363434,6.03647846624062,5.62694804112254,6.0200972492359,137230.341271457,0.0,1.0
2008-01-07,6.83,7.08,6.72,6.98,60300,5.59418560711309,5.79895081967213,5.50408891358711,5.71704473464851,73620.9037248117,0.0,1.0
2008-01-08,7.0,7.15,6.81,7.15,122600,5.73342595165324,5.85628507918866,5.57780439010836,5.85628507918866,149683.628468688,0.0,1.0
2008-01-09,7.05,7.45,6.86,6.93,103400,5.77437899416505,6.10200333425952,5.61875743262017,5.6760916921367,126242.146685664,0.0,1.0
2008-01-10,7.08,7.2,6.59,6.8,44800,5.79895081967213,5.89723812170047,5.39761100305641,5.569613781606,54696.7908270575,0.0,1.0
2008-01-11,7.06,7.42,7.0056,7.01,43300,5.78256960266741,6.07743150875243,5.73801269241456,5.7416165601556,52865.4250627586,0.0,1.0
2008-01-14,7.01,7.25,6.81,7.25,43100,5.7416165601556,5.93819116421228,5.57780439010836,5.93819116421228,52621.2429608522,0.0,1.0
2008-01-15,7.06,7.2,6.91,6.9214,36000,5.78256960266741,5.89723812170047,5.65971047513198,5.66904776882467,43952.7783431712,0.0,1.0
2008-01-16,6.85,7.06,6.6,6.98,46800,5.61056682411781,5.78256960266741,5.40580161155877,5.71704473464851,57138.6118461225,0.0,1.0
2008-01-17,6.29,7.16,6.2,7.0,100300,5.15189274798555,5.86447568769103,5.0781772714643,5.73342595165324,122457.324106113,0.0,1.0
2008-01-18,6.16,6.8599,6.1576,6.3,76000,5.04541483745485,5.61867552653515,5.04344909141428,5.16008335648791,92789.1987244725,0.0,1.0
2008-01-22,6.0,6.2848,5.25,5.82,105700,4.91436510141706,5.14763363156432,4.30006946373993,4.76693414837455,129050.240857589,0.0,1.0
2008-01-23,6.09,6.19,5.8,5.84,66100,4.98808057793832,5.06998666296194,4.75055293136983,4.78331536537927,80702.1846801003,0.0,1.0
2008-01-24,6.4,6.42,6.1,6.18,38500,5.24198944151153,5.25837065851626,4.99627118644068,5.06179605445957,47005.0546170025,0.0,1.0
2008-01-25,6.43,6.66,6.35,6.5,50000,5.26656126701862,5.45494526257294,5.20103639899972,5.32389552653515,61045.5254766266,0.0,1.0
2008-01-28,6.5,6.64,6.18,6.37,33300,5.32389552653515,5.43856404556821,5.06179605445957,5.21741761600445,40656.3199674333,0.0,1.0
2008-01-29,6.82,6.95,6.53,6.63,68200,5.58599499861073,5.69247290914143,5.34846735204223,5.43037343706585,83266.0967501187,0.0,1.0
2008-01-30,6.6,6.92,6.6,6.92,47500,5.40580161155877,5.66790108363434,5.40580161155877,5.66790108363434,57993.2492027953,0.0,1.0
2008-01-31,6.68,6.81,6.41,6.6,59400,5.47132647957766,5.57780439010836,5.25018005001389,5.40580161155877,72522.0842662324,0.0,1.0
2008-02-01,6.76,6.91,6.7,6.84,43800,5.53685134759656,5.65971047513198,5.48770769658238,5.60237621561545,53475.8803175249,0.0,1.0
2008-02-04,6.9,6.99,6.81,6.85,42800,5.65151986662962,5.72523534315088,5.57780439010836,5.61056682411781,52254.9698079924,0.0,1.0
2008-02-05,6.64,6.97,6.5,6.97,38700,5.43856404556821,5.70885412614615,5.32389552653515,5.70885412614615,47249.236718909,0.0,1.0
2008-02-06,6.3,6.72,6.29,6.72,37500,5.16008335648791,5.50408891358711,5.15189274798555,5.50408891358711,45784.14410747,0.0,1.0
2008-02-07,6.34,6.49,6.25,6.25,25200,5.19284579049736,5.31570491803279,5.1191303139761,5.1191303139761,30766.9448402198,0.0,1.0
2008-02-08,6.26,6.66,6.25,6.36,25700,5.12732092247847,5.45494526257294,5.1191303139761,5.20922700750208,31377.4000949861,0.0,1.0
2008-02-11,6.15,6.4799,6.15,6.35,31300,5.03722422895249,5.3074324034454,5.03722422895249,5.20103639899972,38214.4989483683,0.0,1.0
2008-02-12,6.14,6.38,6.14,6.17,27600,5.02903362045013,5.22560822450681,5.02903362045013,5.05360544595721,33697.1300630979,0.0,1.0
2008-02-13,6.28,6.37,6.12,6.18,28900,5.14370213948319,5.21741761600445,5.0126524034454,5.06179605445957,35284.3137254902,0.0,1.0
2008-02-14,6.16,6.26,6.16,6.26,19200,5.04541483745485,5.12732092247847,5.04541483745485,5.12732092247847,23441.4817830246,0.0,1.0
2008-02-15,6.09,6.19,6.08,6.1201,49000,4.98808057793832,5.06998666296194,4.97988996943596,5.01273430953043,59824.6149670941,0.0,1.0
2008-02-19,6.01,6.35,6.0,6.15,42400,4.92255570991942,5.20103639899972,4.91436510141706,5.03722422895249,51766.6056041794,0.0,1.0
2008-02-20,5.97,6.02,5.94,6.0,19600,4.88979327590998,4.93074631842178,4.86522145040289,4.91436510141706,23929.8459868376,0.0,1.0
2008-02-21,5.69,6.12,5.65,6.0,183900,4.66045623784385,5.0126524034454,4.6276938038344,4.91436510141706,224525.442703033,0.0,1.0
2008-02-22,5.79,5.81,5.57,5.74,47200,4.74236232286746,4.75874353987219,4.5621689358155,4.70140928035566,57626.9760499356,0.0,1.0
2008-02-25,6.0,6.0,5.52,5.96,44800,4.91436510141706,4.91436510141706,4.5212158933037,4.88160266740761,54696.7908270575,0.0,1.0
2008-02-26,6.02,6.12,5.91,6.08,34700,4.93074631842178,5.0126524034454,4.84064962489581,4.97988996943596,42365.5946807789,0.0,1.0
2008-02-27,5.98,6.1,5.85,6.06,48600,4.89798388441234,4.99627118644068,4.79150597388163,4.96350875243123,59336.2507632811,0.0,1.0
2008-02-28,5.97,6.1,5.8,5.9,23600,4.88979327590998,4.99627118644068,4.75055293136983,4.83245901639344,28813.4880249677,0.0,1.0
2008-02-29,6.02,6.12,5.9,6.11,58400,4.93074631842178,5.0126524034454,4.83245901639344,5.00446179494304,71301.1737567,0.0,1.0
2008-03-03,6.2,6.2,5.95,6.0,52200,5.0781772714643,5.0781772714643,4.87341205890525,4.91436510141706,63731.5285975982,0.0,1.0
2008-03-04,5.95,6.3,5.89,6.25,31000,4.87341205890525,5.16008335648791,4.82426840789108,5.1191303139761,37848.2257955085,0.0,1.0
2008-03-05,6.07,6.17,5.96,6.06,20800,4.97169936093359,5.05360544595721,4.88160266740761,4.96350875243123,25394.9385982767,0.0,1.0
2008-03-06,5.97,6.04,5.96,6.0,27800,4.88979327590998,4.94712753542651,4.88160266740761,4.91436510141706,33941.3121650044,0.0,1.0
2008-03-07,5.7,5.96,5.69,5.96,26300,4.66864684634621,4.88160266740761,4.66045623784385,4.88160266740761,32109.9464007056,0.0,1.0
2008-03-10,5.6,5.93,5.52,5.76,40600,4.58674076132259,4.85703084190053,4.5212158933037,4.71779049736038,49568.9666870208,0.0,1.0
2008-03-11,5.62,5.8,5.54,5.79,84600,4.60312197832731,4.75055293136983,4.53759711030842,4.74236232286746,103289.029106452,0.0,1.0
2008-03-12,5.77,5.85,5.69,5.7,42400,4.72598110586274,4.79150597388163,4.66045623784385,4.66864684634621,51766.6056041794,0.0,1.0
2008-03-13,5.75,5.75,5.51,5.72,28700,4.70959988885802,4.70959988885802,4.51302528480133,4.68502806335093,35040.1316235837,0.0,1.0
2008-03-14,5.5501,5.9,5.52,5.77,36100,4.54586962489581,4.83245901639344,4.5212158933037,4.72598110586274,44074.8693941244,0.0,1.0
2008-03-17,5.11,5.51,5.05,5.3,74100,4.18540094470686,4.51302528480133,4.13625729369269,4.34102250625174,90469.4687563607,0.0,1.0
2008-03-18,4.85,5.29,4.83,5.27,70800,3.97244512364546,4.33283189774938,3.95606390664073,4.31645068074465,86440.4640749032,0.0,1.0
2008-03-19,4.6,5.06,4.45,4.87,85200,3.76767991108641,4.14444790219505,3.64482078355099,3.98882634065018,104021.575412172,0.0,1.0
2008-03-20,4.72,4.9,4.4,4.52,47100,3.86596721311475,4.01339816615727,3.60386774103918,3.70215504306752,57504.8849989824,0.0,1.0
2008-03-24,5.2,5.2,4.72,4.72,89900,4.25911642122812,4.25911642122812,3.86596721311475,3.86596721311475,109759.854806975,0.0,1.0
2008-03-25,5.68,5.74,5.28,5.62,116900,4.65226562934148,4.70140928035566,4.32464128924701,4.60312197832731,142724.438564353,0.0,1.0
2008-03-26,5.92,6.1,5.68,5.75,105000,4.84884023339817,4.99627118644068,4.65226562934148,4.70959988885802,128195.603500916,0.0,1.0
2008-03-27,5.55,5.95,5.52,5.95,54700,4.54578771881078,4.87341205890525,4.5212158933037,4.87341205890525,66783.8048714296,0.0,1.0
2008-03-28,5.73,5.87,5.5,5.66,38900,4.69321867185329,4.80788719088636,4.50483467629897,4.63588441233676,47493.4188208156,0.0,1.0
2008-03-31,5.7,5.84,5.22,5.84,93500,4.66864684634621,4.78331536537927,4.27549763823284,4.78331536537927,114155.132641292,0.0,1.0
2008-04-01,5.67,5.8,5.61,5.7,36700,4.64407502083912,4.75055293136983,4.59493136982495,4.66864684634621,44807.415699844,0.0,1.0
2008-04-02,5.95,5.96,5.55,5.7,43700,4.87341205890525,4.88160266740761,4.54578771881078,4.66864684634621,53353.7892665717,0.0,1.0
2008-04-03,5.81,5.96,5.69,5.96,68500,4.75874353987219,4.88160266740761,4.66045623784385,4.88160266740761,83632.3699029784,0.0,1.0
2008-04-04,5.93,6.16,5.82,5.9399,60300,4.85703084190053,5.04541483745485,4.76693414837455,4.86513954431787,73620.9037248117,0.0,1.0
2008-04-07,5.94,6.14,5.86,6.03,29400,4.86522145040289,5.02903362045013,4.799696582384,4.93893692692415,35894.7689802565,0.0,1.0
2008-04-08,5.84,6.0,5.39,6.0,15100,4.78331536537927,4.91436510141706,4.41473798277299,4.91436510141706,18435.7486939413,0.0,1.0
2008-04-09,6.09,6.09,5.75,5.75,53700,4.98808057793832,4.98808057793832,4.70959988885802,4.70959988885802,65562.8943618969,0.0,1.0
2008-04-10,5.91,6.06,5.81,6.03,33800,4.84064962489581,4.96350875243123,4.75874353987219,4.93893692692415,41266.7752221996,0.0,1.0
2008-04-11,5.66,5.91,5.64,5.904,29100,4.63588441233676,4.84064962489581,4.61950319533204,4.83573525979439,35528.4958273967,0.0,1.0
2008-04-14,5.49,5.75,5.41,5.59,43100,4.49664406779661,4.70959988885802,4.43111919977772,4.57855015282023,52621.2429608522,0.0,1.0
2008-04-15,5.27,5.43,5.25,5.43,46000,4.31645068074465,4.44750041678244,4.30006946373993,4.44750041678244,56161.8834384965,0.0,1.0
2008-04-16,5.28,5.49,5.26,5.34,45600,4.32464128924701,4.49664406779661,4.30826007224229,4.37378494026118,55673.5192346835,0.0,1.0
2008-04-17,5.31,5.43,5.23,5.23,31000,4.3492131147541,4.44750041678244,4.28368824673521,4.28368824673521,37848.2257955085,0.0,1.0
2008-04-18,5.39,5.46,5.31,5.33,25500,4.41473798277299,4.47207224228953,4.3492131147541,4.36559433175882,31133.2179930796,0.0,1.0
2008-04-21,5.37,5.46,5.3,5.46,32900,4.39835676576827,4.47207224228953,4.34102250625174,4.47207224228953,40167.9557636203,0.0,1.0
2008-04-22,5.39,5.42,5.36,5.38,16000,4.41473798277299,4.43930980828008,4.39016615726591,4.40654737427063,19534.5681525205,0.0,1.0
2008-04-23,5.0899,5.39,5.02,5.37,80100,4.16893782161712,4.41473798277299,4.11168546818561,4.39835676576827,97794.9318135558,0.0,1.0
2008-04-24,5.05,5.16,4.962,5.16,63100,4.13625729369269,4.22635398721867,4.06417993887191,4.22635398721867,77039.4531515029,0.0,1.0
2008-04-25,4.93,5.08,4.89,5.03,51800,4.03796999166435,4.16082911919978,4.0052075576549,4.11987607668797,63243.1643937852,0.0,1.0
2008-04-28,5.01,5.09,4.9,4.9,39600,4.10349485968325,4.16901972770214,4.01339816615727,4.01339816615727,48348.0561774882,0.0,1.0
2008-04-29,5.1299,5.18,4.97,4.97,42300,4.20170025562656,4.2427352042234,4.0707324256738,4.0707324256738,51644.5145532262,0.0,1.0
2008-04-30,5.18,5.24,5.09,5.17,46800,4.2427352042234,4.29187885523757,4.16901972770214,4.23454459572103,57138.6118461225,0.0,1.0
2008-05-01,5.2691,5.31,5.14,5.15,29200,4.31571352597944,4.3492131147541,4.20997277021395,4.21816337871631,35650.5868783499,0.0,1.0
2008-05-02,5.19,5.33,5.18,5.33,41000,4.25092581272576,4.36559433175882,4.2427352042234,4.36559433175882,50057.3308908338,0.0,1.0
2008-05-05,5.1,5.23,5.1,5.21,28700,4.1772103362045,4.28368824673521,4.1772103362045,4.26730702973048,35040.1316235837,0.0,1.0
2008-05-06,5.01,5.25,4.95,5.07,81300,4.10349485968325,4.30006946373993,4.05435120866908,4.15263851069742,99260.0244249948,0.0,1.0
2008-05-07,4.9,5.1,4.89,4.98,70100,4.01339816615727,4.1772103362045,4.0052075576549,4.07892303417616,85585.8267182305,0.0,1.0
2008-05-08,5.0,5.06,4.85,4.86,45800,4.09530425118088,4.14444790219505,3.97244512364546,3.98063573214782,55917.70133659,0.0,1.0
2008-05-09,5.03,5.05,4.962,5.0,36900,4.11987607668797,4.13625729369269,4.06417993887191,4.09530425118088,45051.5978017504,0.0,1.0
2008-05-12,5.27,5.28,5.02,5.05,91900,4.31645068074465,4.32464128924701,4.11168546818561,4.13625729369269,112201.67582604,0.0,1.0
2008-05-13,5.48,5.48,5.158,5.3,103000,4.48845345929425,4.48845345929425,4.2247158655182,4.34102250625174,125753.782481851,0.0,1.0
2008-05-14,6.85,7.45,6.26,6.45,1367400,5.61056682411781,6.10200333425952,5.12732092247847,5.28294248402334,1669473.03073479,0.0,1.0
2008-05-15,6.69,7.04,6.5,6.88,329100,5.47951708808002,5.76618838566268,5.32389552653515,5.6351386496249,401801.648687157,0.0,1.0
2008-05-16,7.09,7.38,6.6101,6.64,430800,5.80714142817449,6.04466907474298,5.41407412614615,5.43856404556821,525968.247506615,0.0,1.0
2008-05-19,6.89,7.36,6.76,7.33,175900,5.64332925812726,6.02828785773826,5.53685134759656,6.00371603223118,214758.158626772,0.0,1.0
2008-05-20,6.58,6.9,6.5,6.86,124700,5.38942039455404,5.65151986662962,5.32389552653515,5.61875743262017,152247.540538707,0.0,1.0
2008-05-21,6.3,6.75,6.2,6.6,178000,5.16008335648791,5.52866073909419,5.0781772714643,5.40580161155877,217322.070696791,0.0,1.0
2008-05-22,6.51,6.66,6.28,6.3,112900,5.33208613503751,5.45494526257294,5.14370213948319,5.16008335648791,137840.796526223,0.0,1.0
2008-05-23,6.48,6.57,6.26,6.47,67400,5.30751430953043,5.38122978605168,5.12732092247847,5.29932370102806,82289.3683424926,0.0,1.0
2008-05-27,6.45,6.6,6.26,6.46,49400,5.28294248402334,5.40580161155877,5.12732092247847,5.2911330925257,60312.9791709071,0.0,1.0
2008-05-28,6.58,6.8,6.44,6.44,106400,5.38942039455404,5.569613781606,5.27475187552098,5.27475187552098,129904.878214262,0.0,1.0
2008-05-29,6.5,6.6846,6.49,6.63,40900,5.32389552653515,5.47509415948875,5.31570491803279,5.43037343706585,49935.2398398806,0.0,1.0
2008-05-30,6.5,6.61,6.4,6.48,50100,5.32389552653515,5.41399222006113,5.24198944151153,5.30751430953043,61167.6165275799,0.0,1.0
2008-06-02,6.46,6.48,6.3,6.46,43800,5.2911330925257,5.30751430953043,5.16008335648791,5.2911330925257,53475.8803175249,0.0,1.0
2008-06-03,6.39,6.45,6.2066,6.34,38900,5.23379883300917,5.28294248402334,5.08358307307585,5.19284579049736,47493.4188208155,0.0,1.0
2008-06-04,6.573,6.58,6.25,6.39,59600,5.38368696860239,5.38942039455404,5.1191303139761,5.23379883300917,72766.2663681389,0.0,1.0
2008-06-05,6.71,6.75,6.47,6.56,50600,5.49589830508475,5.52866073909419,5.29932370102806,5.37303917754932,61778.0717823461,0.0,1.0
2008-06-06,6.41,6.71,6.37,6.7,39700,5.25018005001389,5.49589830508475,5.21741761600445,5.48770769658238,48470.1472284416,0.0,1.0
2008-06-09,6.09,6.36,6.09,6.35,63000,4.98808057793832,5.20922700750208,4.98808057793832,5.20103639899972,76917.3621005495,0.0,1.0
2008-06-10,6.09,6.22,6.0,6.13,30900,4.98808057793832,5.09455848846902,4.91436510141706,5.02084301194776,37726.1347445552,0.0,1.0
2008-06-11,6.0,6.19,6.0,6.06,30600,4.91436510141706,5.06998666296194,4.91436510141706,4.96350875243123,37359.8615916955,0.0,1.0
2008-06-12,6.04,6.18,6.0,6.07,26700,4.94712753542651,5.06179605445957,4.91436510141706,4.97169936093359,32598.3106045186,0.0,1.0
2008-06-13,6.2201,6.25,6.04,6.04,19100,5.09464039455404,5.1191303139761,4.94712753542651,4.94712753542651,23319.3907320714,0.0,1.0
2008-06-16,6.23,6.34,6.02,6.17,30300,5.10274909697138,5.19284579049736,4.93074631842178,5.05360544595721,36993.5884388358,0.0,1.0
2008-06-17,6.12,6.27,6.09,6.27,17900,5.0126524034454,5.13551153098083,4.98808057793832,5.13551153098083,21854.2981206323,0.0,1.0
2008-06-18,6.02,6.114,6.0,6.1,23400,4.93074631842178,5.00773803834398,4.91436510141706,4.99627118644068,28569.3059230613,0.0,1.0
2008-06-19,5.92,6.07,5.91,6.03,47800,4.84884023339817,4.97169936093359,4.84064962489581,4.93893692692415,58359.522355655,0.0,1.0
2008-06-20,5.9001,5.98,5.8,5.9,49800,4.83254092247847,4.89798388441234,4.75055293136983,4.83245901639344,60801.3433747201,0.0,1.0
2008-06-23,5.83,5.9993,5.8,5.92,21500,4.77512475687691,4.9137917588219,4.75055293136983,4.84884023339817,26249.5759549495,0.0,1.0
2008-06-24,5.66,5.85,5.56,5.85,50600,4.63588441233676,4.79150597388163,4.55397832731314,4.79150597388163,61778.0717823462,0.0,1.0
2008-06-25,5.65,5.72,5.59,5.64,33200,4.6276938038344,4.68502806335093,4.57855015282023,4.61950319533204,40534.2289164801,0.0,1.0
2008-06-26,5.39,5.65,5.35,5.6,79100,4.41473798277299,4.6276938038344,4.38197554876355,4.58674076132259,96574.0213040234,0.0,1.0
2008-06-27,5.52,5.57,5.25,5.4,49700,4.5212158933037,4.5621689358155,4.30006946373993,4.42292859127536,60679.2523237668,0.0,1.0
2008-06-30,5.86,6.06,5.47,5.5,92700,4.799696582384,4.96350875243123,4.48026285079189,4.50483467629897,113178.404233666,0.0,1.0
2008-07-01,5.91,5.92,5.76,5.76,29500,4.84064962489581,4.84884023339817,4.71779049736038,4.71779049736038,36016.8600312097,0.0,1.0
2008-07-02,5.75,5.94,5.71,5.89,47100,4.70959988885802,4.86522145040289,4.67683745484857,4.82426840789108,57504.8849989822,0.0,1.0
2008-07-03,5.8,5.84,5.6712,5.77,11400,4.75055293136983,4.78331536537927,4.64505789385941,4.72598110586274,13918.3798086709,0.0,1.0
2008-07-07,5.8,5.85,5.6,5.85,35400,4.75055293136983,4.79150597388163,4.58674076132259,4.79150597388163,43220.2320374516,0.0,1.0
2008-07-08,5.99,6.0,5.71,5.73,27100,4.9061744929147,4.91436510141706,4.67683745484857,4.69321867185329,33086.6748083316,0.0,1.0
2008-07-09,5.81,5.9893,5.81,5.96,25900,4.75874353987219,4.90560115031953,4.75874353987219,4.88160266740761,31621.5821968926,0.0,1.0
2008-07-10,5.8,5.88,5.8,5.85,20400,4.75055293136983,4.81607779938872,4.75055293136983,4.79150597388163,24906.5743944636,0.0,1.0
2008-07-11,5.77,5.8101,5.65,5.8,27500,4.72598110586274,4.75882544595721,4.6276938038344,4.75055293136983,33575.0390121446,0.0,1.0
2008-07-14,5.72,5.94,5.6,5.8,68600,4.68502806335093,4.86522145040289,4.58674076132259,4.75055293136983,83754.4609539318,0.0,1.0
2008-07-15,5.8,5.96,5.43,5.78,18700,4.75055293136983,4.88160266740761,4.44750041678244,4.7341717143651,22831.0265282583,0.0,1.0
2008-07-16,6.01,6.08,5.67,5.84,72800,4.92255570991942,4.97988996943596,4.64407502083912,4.78331536537927,88882.2850939684,0.0,1.0
2008-07-17,5.94,6.0,5.78,6.0,22700,4.86522145040289,4.91436510141706,4.7341717143651,4.91436510141706,27714.6685663885,0.0,1.0
2008-07-18,5.85,6.0,5.82,5.85,16000,4.79150597388163,4.91436510141706,4.76693414837455,4.79150597388163,19534.5681525205,0.0,1.0
2008-07-21,5.91,5.93,5.79,5.85,15700,4.84064962489581,4.85703084190053,4.74236232286746,4.79150597388163,19168.2949996607,0.0,1.0
2008-07-22,5.97,5.97,5.75,5.79,11300,4.88979327590998,4.88979327590998,4.70959988885802,4.74236232286746,13796.2887577176,0.0,1.0
2008-07-23,6.02,6.36,5.97,5.98,67300,4.93074631842178,5.20922700750208,4.88979327590998,4.89798388441234,82167.2772915395,0.0,1.0
2008-07-24,5.94,5.94,5.76,5.92,18800,4.86522145040289,4.86522145040289,4.71779049736038,4.84884023339817,22953.1175792116,0.0,1.0
2008-07-25,5.93,6.12,5.8,5.89,24700,4.85703084190053,5.0126524034454,4.75055293136983,4.82426840789108,30156.4895854535,0.0,1.0
2008-07-28,5.97,6.25,5.94,5.95,42300,4.88979327590998,5.1191303139761,4.86522145040289,4.87341205890525,51644.5145532261,0.0,1.0
2008-07-29,6.17,6.2599,6.06,6.09,24200,5.05360544595721,5.12723901639344,4.96350875243123,4.98808057793832,29546.0343306873,0.0,1.0
2008-07-30,6.13,6.36,6.06,6.18,49400,5.02084301194776,5.20922700750208,4.96350875243123,5.06179605445957,60312.9791709072,0.0,1.0
2008-07-31,6.13,6.27,6.1,6.16,21800,5.02084301194776,5.13551153098083,4.99627118644068,5.04541483745485,26615.8491078092,0.0,1.0
2008-08-01,5.99,6.19,5.9601,6.14,25800,4.9061744929147,5.06998666296194,4.88168457349264,5.02903362045013,31499.4911459393,0.0,1.0
2008-08-04,6.22,6.25,5.92,5.92,47100,5.09455848846902,5.1191303139761,4.84884023339817,4.84884023339817,57504.8849989823,0.0,1.0
2008-08-05,6.36,6.38,6.26,6.26,65000,5.20922700750208,5.22560822450681,5.12732092247847,5.12732092247847,79359.1831196147,0.0,1.0
2008-08-06,6.13,6.39,6.05,6.39,38200,5.02084301194776,5.23379883300917,4.95531814392887,5.23379883300917,46638.7814641428,0.0,1.0
2008-08-07,6.35,6.42,6.22,6.22,50900,5.20103639899972,5.25837065851626,5.09455848846902,5.09455848846902,62144.3449352059,0.0,1.0
2008-08-08,6.45,6.5,6.3,6.3,36300,5.28294248402334,5.32389552653515,5.16008335648791,5.16008335648791,44319.0514960309,0.0,1.0
2008-08-11,6.52,6.69,6.46,6.46,85300,5.34027674353987,5.47951708808002,5.2911330925257,5.2911330925257,104143.666463125,0.0,1.0
2008-08-12,6.12,6.4,6.09,6.4,84400,5.0126524034454,5.24198944151153,4.98808057793832,5.24198944151153,103044.847004546,0.0,1.0
2008-08-13,6.1,6.316,6.07,6.23,27400,4.99627118644068,5.17318833009169,4.97169936093359,5.10274909697138,33452.9479611914,0.0,1.0
2008-08-14,6.08,6.18,6.06,6.08,20500,4.97988996943596,5.06179605445957,4.96350875243123,4.97988996943596,25028.6654454169,0.0,1.0
2008-08-15,6.03,6.09,6.01,6.08,20200,4.93893692692415,4.98808057793832,4.92255570991942,4.97988996943596,24662.3922925571,0.0,1.0
2008-08-18,5.78,6.08,5.73,6.04,44100,4.7341717143651,4.97988996943596,4.69321867185329,4.94712753542651,53842.1534703847,0.0,1.0
2008-08-19,5.67,5.9299,5.64,5.84,17200,4.64407502083912,4.85694893581551,4.61950319533204,4.78331536537927,20999.6607639596,0.0,1.0
2008-08-20,5.57,5.8499,5.56,5.8499,22200,4.5621689358155,4.79142406779661,4.55397832731314,4.79142406779661,27104.2133116223,0.0,1.0
2008-08-21,5.5,5.58,5.47,5.56,29200,4.50483467629897,4.57035954431787,4.48026285079189,4.55397832731314,35650.58687835,0.0,1.0
2008-08-22,5.512,5.6957,5.42,5.65,14300,4.51466340650181,4.66512488469019,4.43930980828008,4.6276938038344,17459.0202863152,0.0,1.0
2008-08-25,5.42,5.52,5.4099,5.42,21500,4.43930980828008,4.5212158933037,4.43103729369269,4.43930980828008,26249.5759549494,0.0,1.0
2008-08-26,5.38,5.438,5.38,5.41,20200,4.40654737427063,4.45405290358433,4.40654737427063,4.43111919977772,24662.3922925572,0.0,1.0
2008-08-27,5.3,5.34,5.25,5.31,32100,4.34102250625174,4.37378494026118,4.30006946373993,4.3492131147541,39191.2273559943,0.0,1.0
2008-08-28,5.59,5.66,5.28,5.28,36200,4.57855015282023,4.63588441233676,4.32464128924701,4.32464128924701,44196.9604450777,0.0,1.0
2008-08-29,5.45,5.7,5.45,5.65,21500,4.46388163378716,4.66864684634621,4.46388163378716,4.6276938038344,26249.5759549495,0.0,1.0
2008-09-02,5.64,5.82,5.45,5.72,40300,4.61950319533204,4.76693414837455,4.46388163378716,4.68502806335093,49202.693534161,0.0,1.0
2008-09-03,5.57,5.67,5.52,5.56,17100,4.5621689358155,4.64407502083912,4.5212158933037,4.55397832731314,20877.5697130063,0.0,1.0
2008-09-04,5.3299,5.54,5.31,5.54,16600,4.3655124256738,4.53759711030842,4.3492131147541,4.53759711030842,20267.11445824,0.0,1.0
2008-09-05,5.3,5.35,5.17,5.28,21200,4.34102250625174,4.38197554876355,4.23454459572103,4.32464128924701,25883.3028020897,0.0,1.0
2008-09-08,5.23,5.37,5.22,5.37,9400,4.28368824673521,4.39835676576827,4.27549763823284,4.39835676576827,11476.5587896058,0.0,1.0
2008-09-09,5.0,5.42,5.0,5.42,20300,4.09530425118088,4.43930980828008,4.09530425118088,4.43930980828008,24784.4833435104,0.0,1.0
2008-09-10,4.85,5.01,4.77,5.0,41700,3.97244512364546,4.10349485968325,3.90692025562656,4.09530425118088,50911.9682475066,0.0,1.0
2008-09-11,4.77,4.87,4.7201,4.78,37900,3.90692025562656,3.98882634065018,3.86604911919978,3.91511086412893,46272.508311283,0.0,1.0
2008-09-12,4.8,4.92,4.76,4.76,25900,3.93149208113365,4.02977938316199,3.8987296471242,3.8987296471242,31621.5821968926,0.0,1.0
2008-09-15,4.52,4.82,4.49,4.79,41500,3.70215504306752,3.94787329813837,3.67758321756043,3.92330147263129,50667.7861456001,0.0,1.0
2008-09-16,4.3,4.42,4.3,4.42,34100,3.52196165601556,3.6202489580439,3.52196165601556,3.6202489580439,41633.0483750594,0.0,1.0
2008-09-17,4.12,4.39,4.04,4.32,30100,3.37453070297305,3.59567713253682,3.30900583495415,3.53834287302028,36749.4063369292,0.0,1.0
2008-09-18,4.28,4.35,3.95,4.16,49100,3.50558043901084,3.56291469852737,3.2352903584329,3.4072931369825,59946.7060180473,0.0,1.0
2008-09-19,4.83,4.99,4.5,4.98,31500,3.95606390664073,4.08711364267852,3.6857738260628,4.07892303417616,38458.6810502748,0.0,1.0
2008-09-22,4.5685,4.84,4.54,4.8,29700,3.74187949430397,3.9642545151431,3.71853626007224,3.93149208113365,36261.0421331163,0.0,1.0
2008-09-23,4.37,4.72,4.27,4.65,39400,3.57929591553209,3.86596721311475,3.49738983050847,3.80863295359822,48103.8740755818,0.0,1.0
2008-09-24,4.44,4.87,4.3801,4.87,16000,3.63663017504863,3.98882634065018,3.58756843011948,3.98882634065018,19534.5681525205,0.0,1.0
2008-09-25,4.43,4.46,4.3099,4.32,12500,3.62843956654626,3.65301139205335,3.5300703584329,3.53834287302028,15261.3813691567,0.0,1.0
2008-09-26,4.24,4.35,4.21,4.31,19400,3.47281800500139,3.56291469852737,3.4482461794943,3.53015226451792,23685.6638849311,0.0,1.0
2008-09-29,4.5,4.5,3.88,4.27,66200,3.6857738260628,3.6857738260628,3.17795609891637,3.49738983050847,80824.2757310536,0.0,1.0
2008-09-30,4.19,4.42,3.96,4.42,29200,3.43186496248958,3.6202489580439,3.24348096693526,3.6202489580439,35650.58687835,0.0,1.0
2008-10-01,4.25,4.34,4.01,4.2101,11400,3.48100861350375,3.55472409002501,3.28443400944707,3.44832808557933,13918.3798086709,0.0,1.0
2008-10-02,4.0,4.2,4.0,4.13,26100,3.27624340094471,3.44005557099194,3.27624340094471,3.38272131147541,31865.7642987991,0.0,1.0
2008-10-03,3.78,4.1,3.75,4.1,26400,3.09605001389275,3.35814948596832,3.07147818838566,3.35814948596832,32232.0374516588,0.0,1.0
2008-10-06,3.3,3.78,3.13,3.78,54000,2.70290080577938,3.09605001389275,2.56366046123923,3.09605001389275,65929.1675147568,0.0,1.0
2008-10-07,3.15,3.74,3.15,3.48,30700,2.58004167824396,3.0632875798833,2.58004167824396,2.8503317588219,37481.9526426487,0.0,1.0
2008-10-08,3.11,3.15,2.76,3.07,60700,2.54727924423451,2.58004167824396,2.26060794665185,2.51451681022506,74109.2679286247,0.0,1.0
2008-10-09,3.24,3.25,2.96,2.96,46600,2.65375715476521,2.66194776326757,2.42442011669908,2.42442011669908,56894.4297442161,0.0,1.0
2008-10-10,2.92,3.07,2.72,3.0,58900,2.39165768268964,2.51451681022506,2.2278455126424,2.45718255070853,71911.6290114661,0.0,1.0
2008-10-13,3.21,3.22,3.0,3.07,44300,2.62918532925813,2.63737593776049,2.45718255070853,2.51451681022506,54086.3355722911,0.0,1.0
2008-10-14,3.11,3.24,3.1,3.18,19700,2.54727924423451,2.65375715476521,2.53908863573215,2.60461350375104,24051.9370377909,0.0,1.0
2008-10-15,2.95,3.2,2.95,3.2,12900,2.41622950819672,2.62099472075577,2.41622950819672,2.62099472075577,15749.7455729697,0.0,1.0
2008-10-16,2.88,2.98,2.8,2.95,15400,2.35889524868019,2.44080133370381,2.29337038066129,2.41622950819672,18802.021846801,0.0,1.0
2008-10-17,2.75,3.07,2.69,2.85,34800,2.25241733814949,2.51451681022506,2.20327368713532,2.3343234231731,42487.6857317321,0.0,1.0
2008-10-20,2.59,2.96,2.5244,2.84,79200,2.1213676021117,2.42442011669908,2.0676372103362,2.32613281467074,96696.1123549765,0.0,1.0
2008-10-21,2.31,2.67,2.31,2.64,77200,1.89203056404557,2.18689247013059,1.89203056404557,2.16232064462351,94254.2913359114,0.0,1.0
2008-10-22,2.25,2.32,2.092,2.3,87300,1.8428869130314,1.90022117254793,1.71347529869408,1.88383995554321,106585.48748219,0.0,1.0
2008-10-23,2.51,2.6,2.2,2.3,149600,2.0558427340928,2.12955821061406,1.80193387051959,1.88383995554321,182648.212226067,0.0,1.0
2008-10-24,2.3899,2.4699,2.38,2.38,21300,1.95747352597944,2.02299839399833,1.9493648235621,1.9493648235621,26005.3938530429,0.0,1.0
2008-10-27,2.26,2.48,2.23,2.48,26400,1.85107752153376,2.03127090858572,1.82650569602667,2.03127090858572,32232.0374516588,0.0,1.0
2008-10-28,2.3392,2.57,2.14,2.57,29700,1.91594714087246,2.10498638510697,1.75279021950542,2.10498638510697,36261.0421331163,0.0,1.0
2008-10-29,2.32,2.3899,2.08,2.3,25300,1.90022117254793,1.95747352597944,1.70364656849125,1.88383995554321,30889.0358911731,0.0,1.0
2008-10-30,2.356,2.42,2.26,2.36,23100,1.92970736315643,1.98212725757155,1.85107752153376,1.93298360655738,28203.0327702015,0.0,1.0
2008-10-31,2.49,2.4999,2.08,2.08,49800,2.03946151708808,2.04757021950542,1.70364656849125,1.70364656849125,60801.3433747201,0.0,1.0
2008-11-03,2.57,2.6199,2.43,2.5,34200,2.10498638510697,2.14585752153376,1.99031786607391,2.04765212559044,41755.1394260127,0.0,1.0
2008-11-04,2.86,2.91,2.6095,2.6095,71500,2.34251403167547,2.38346707418727,2.1373392886913,2.1373392886913,87295.1014315759,0.0,1.0
2008-11-05,2.8,2.89,2.74,2.77,19900,2.29337038066129,2.36708585718255,2.24422672964712,2.26879855515421,24296.1191396975,0.0,1.0
2008-11-06,2.65,2.79,2.51,2.79,29300,2.17051125312587,2.28517977215893,2.0558427340928,2.28517977215893,35772.6779293032,0.0,1.0
2008-11-07,2.6499,2.7,2.5,2.6,58200,2.17042934704085,2.21146429563768,2.04765212559044,2.12955821061406,71056.9916547932,0.0,1.0
2008-11-10,2.75,2.98,2.61,2.61,44400,2.25241733814949,2.44080133370381,2.13774881911642,2.13774881911642,54208.4266232444,0.0,1.0
2008-11-11,2.55,2.79,2.5,2.76,33200,2.08860516810225,2.28517977215893,2.04765212559044,2.26060794665185,40534.2289164801,0.0,1.0
2008-11-12,2.17,2.51,2.05,2.5,68100,1.7773620450125,2.0558427340928,1.67907474298416,2.04765212559044,83144.0056991656,0.0,1.0
2008-11-13,2.18,2.22,2.0605,2.1,24900,1.78555265351487,1.81831508752431,1.68767488191164,1.72002778549597,30400.67168736,0.0,1.0
2008-11-14,2.23,2.44,2.2,2.2,30500,1.82650569602667,1.99850847457627,1.80193387051959,1.80193387051959,37237.7705407423,0.0,1.0
2008-11-17,2.28,2.386,2.2,2.2,10700,1.86745873853848,1.95427918866352,1.80193387051959,1.80193387051959,13063.7424519981,0.0,1.0
2008-11-18,2.2,2.3399,2.2,2.3399,11700,1.80193387051959,1.91652048346763,1.80193387051959,1.91652048346763,14284.6529615306,0.0,1.0
2008-11-19,2.23,2.25,2.15,2.15,25100,1.82650569602667,1.8428869130314,1.76098082800778,1.76098082800778,30644.8537892666,0.0,1.0
2008-11-20,2.12,2.32,2.06,2.23,48700,1.7364090025007,1.90022117254793,1.68726535148652,1.82650569602667,59458.3418142342,0.0,1.0
2008-11-21,2.05,2.25,2.01,2.24,35800,1.67907474298416,1.8428869130314,1.64631230897472,1.83469630452904,43708.5962412647,0.0,1.0
2008-11-24,2.19,2.37,2.03,2.03,47100,1.79374326201723,1.94117421505974,1.66269352597944,1.66269352597944,57504.8849989822,0.0,1.0
2008-11-25,2.25,2.51,2.24,2.27,40800,1.8428869130314,2.0558427340928,1.83469630452904,1.85926813003612,49813.1487889273,0.0,1.0
2008-11-26,2.48,2.5,2.25,2.26,32300,2.03127090858572,2.04765212559044,1.8428869130314,1.85107752153376,39435.4094579008,0.0,1.0
2008-11-28,2.85,2.88,2.52,2.65,38600,2.3343234231731,2.35889524868019,2.06403334259517,2.17051125312587,47127.1456679558,0.0,1.0
2008-12-01,2.65,2.8,2.65,2.8,16900,2.17051125312587,2.29337038066129,2.17051125312587,2.29337038066129,20633.3876110998,0.0,1.0
2008-12-02,2.76,2.85,2.6,2.66,30300,2.26060794665185,2.3343234231731,2.12955821061406,2.17870186162823,36993.5884388357,0.0,1.0
2008-12-03,2.74,2.74,2.61,2.66,16400,2.24422672964712,2.24422672964712,2.13774881911642,2.17870186162823,20022.9323563336,0.0,1.0
2008-12-04,2.71,2.78,2.71,2.7307,4400,2.21965490414004,2.27698916365657,2.21965490414004,2.23660946373993,5372.00624194314,0.0,1.0
2008-12-05,2.71,2.9,2.65,2.71,5000,2.21965490414004,2.37527646568491,2.17051125312587,2.21965490414004,6104.55254766266,0.0,1.0
2008-12-08,2.72,2.848,2.72,2.72,30500,2.2278455126424,2.33268530147263,2.2278455126424,2.2278455126424,37237.7705407423,0.0,1.0
2008-12-09,2.93,3.24,2.8999,2.8999,52600,2.399848291192,2.65375715476521,2.37519455959989,2.37519455959989,64219.8928014112,0.0,1.0
2008-12-10,3.25,3.25,3.0,3.0,7500,2.66194776326757,2.66194776326757,2.45718255070853,2.45718255070853,9156.82882149401,0.0,1.0
2008-12-11,3.05,3.25,3.0,3.0,18200,2.49813559322034,2.66194776326757,2.45718255070853,2.45718255070853,22220.5712734921,0.0,1.0
2008-12-12,2.78,2.996,2.78,2.86,11600,2.27698916365657,2.45390630730759,2.27698916365657,2.34251403167547,14162.5619105774,0.0,1.0
2008-12-15,2.79,2.8,2.69,2.75,34600,2.28517977215893,2.29337038066129,2.20327368713532,2.25241733814949,42243.5036298257,0.0,1.0
2008-12-16,3.1305,3.19,2.701,2.75,58200,2.56406999166435,2.6128041122534,2.21228335648791,2.25241733814949,71056.9916547934,0.0,1.0
2008-12-17,3.218,3.37,3.05,3.07,39300,2.63573781606002,2.76023506529592,2.49813559322034,2.51451681022506,47981.7830246285,0.0,1.0
2008-12-18,3.19,3.28,3.14,3.25,60400,2.6128041122534,2.68651958877466,2.5718510697416,2.66194776326757,73742.9947757651,0.0,1.0
2008-12-19,2.98,3.3,2.98,3.25,18900,2.44080133370381,2.70290080577938,2.44080133370381,2.66194776326757,23075.2086301648,0.0,1.0
2008-12-22,2.96,3.25,2.91,2.95,52100,2.42442011669908,2.66194776326757,2.38346707418727,2.41622950819672,63609.437546645,0.0,1.0
2008-12-23,2.99,3.18,2.91,2.98,35900,2.44899194220617,2.60461350375104,2.38346707418727,2.44080133370381,43830.6872922179,0.0,1.0
2008-12-24,3.17,3.17,2.91,2.91,24600,2.59642289524868,2.59642289524868,2.38346707418727,2.38346707418727,30034.3985345003,0.0,1.0
2008-12-26,3.09,3.18,3.08,3.14,19400,2.53089802722979,2.60461350375104,2.52270741872742,2.5718510697416,23685.6638849311,0.0,1.0
2008-12-29,3.07,3.2,2.8108,2.99,45100,2.51451681022506,2.62099472075577,2.30221623784385,2.44899194220617,55063.0639799173,0.0,1.0
2008-12-30,3.18,3.18,3.0,3.1,43600,2.60461350375104,2.60461350375104,2.45718255070853,2.53908863573215,53231.6982156185,0.0,1.0
2008-12-31,3.39,3.39,3.0801,3.15,93500,2.77661628230064,2.77661628230064,2.52278932481245,2.58004167824396,114155.132641292,0.0,1.0
2009-01-02,3.51,3.6,3.48,3.48,23700,2.87490358432898,2.94861906085024,2.8503317588219,2.8503317588219,28935.579075921,0.0,1.0
2009-01-05,3.55,3.61,3.4,3.56,13800,2.90766601833843,2.9568096693526,2.784806890803,2.91585662684079,16848.5650315489,0.0,1.0
2009-01-06,3.67,3.75,3.66,3.75,7100,3.00595332036677,3.07147818838566,2.99776271186441,3.07147818838566,8668.46461768098,0.0,1.0
2009-01-07,3.47,3.75,3.47,3.75,14400,2.84214115031953,3.07147818838566,2.84214115031953,3.07147818838566,17581.1113372685,0.0,1.0
2009-01-08,3.52,3.65,3.48,3.48,6100,2.88309419283134,2.98957210336205,2.8503317588219,2.8503317588219,7447.55410814846,0.0,1.0
2009-01-09,3.43,3.57,3.43,3.57,6600,2.80937871631009,2.92404723534315,2.80937871631009,2.92404723534315,8058.0093629147,0.0,1.0
2009-01-12,3.25,3.41,3.25,3.41,10200,2.66194776326757,2.79299749930536,2.66194776326757,2.79299749930536,12453.2871972319,0.0,1.0
2009-01-13,3.23,3.27,3.23,3.27,3000,2.64556654626285,2.6783289802723,2.64556654626285,2.6783289802723,3662.7315285976,0.0,1.0
2009-01-14,3.52,3.52,3.06,3.06,20100,2.88309419283134,2.88309419283134,2.5063262017227,2.5063262017227,24540.3012416039,0.0,1.0
2009-01-15,3.22,3.4,3.06,3.4,6000,2.63737593776049,2.784806890803,2.5063262017227,2.784806890803,7325.46305719519,0.0,1.0
2009-01-16,3.2,3.36,3.16,3.36,8200,2.62099472075577,2.75204445679355,2.58823228674632,2.75204445679355,10011.4661781668,0.0,1.0
2009-01-20,3.14,3.3595,3.14,3.3595,5000,2.5718510697416,2.75163492636844,2.5718510697416,2.75163492636844,6104.55254766265,0.0,1.0
2009-01-21,3.08,3.1399,3.08,3.0913,4100,2.52270741872742,2.57176916365657,2.52270741872742,2.53196280633509,5005.73308908339,0.0,1.0
2009-01-22,2.99,3.07,2.97,3.07,16300,2.44899194220617,2.51451681022506,2.43261072520145,2.51451681022506,19900.8413053803,0.0,1.0
2009-01-23,3.13,3.2399,2.86,3.2399,18100,2.56366046123923,2.65367524868019,2.34251403167547,2.65367524868019,22098.4802225389,0.0,1.0
2009-01-26,3.02,3.129,3.0,3.05,2300,2.47356376771325,2.562841400389,2.45718255070853,2.49813559322034,2808.09417192483,0.0,1.0
2009-01-27,3.1,3.24,2.85,2.85,2300,2.53908863573215,2.65375715476521,2.3343234231731,2.3343234231731,2808.09417192482,0.0,1.0
2009-01-28,3.14,3.23,3.0601,3.2,6800,2.5718510697416,2.64556654626285,2.50640810780772,2.62099472075577,8302.19146482121,0.0,1.0
2009-01-29,3.03,3.12,3.03,3.03,1900,2.48175437621562,2.55546985273687,2.48175437621562,2.48175437621562,2319.72996811181,0.0,1.0
2009-01-30,3.03,3.11,3.03,3.11,2800,2.48175437621562,2.54727924423451,2.48175437621562,2.54727924423451,3418.54942669109,0.0,1.0
2009-02-02,2.99,3.03,2.99,3.0,5000,2.44899194220617,2.48175437621562,2.44899194220617,2.45718255070853,6104.55254766266,0.0,1.0
2009-02-03,2.99,3.2399,2.9,2.9,2600,2.44899194220617,2.65367524868019,2.37527646568491,2.37527646568491,3174.36732478458,0.0,1.0
2009-02-04,3.1,3.2295,3.0501,3.2295,3400,2.53908863573215,2.64515701583773,2.49821749930536,2.64515701583773,4151.09573241061,0.0,1.0
2009-02-05,3.02,3.1199,2.92,2.97,17600,2.47356376771325,2.55538794665185,2.39165768268964,2.43261072520145,21488.0249677726,0.0,1.0
2009-02-06,3.05,3.19,2.95,2.95,3500,2.49813559322034,2.6128041122534,2.41622950819672,2.41622950819672,4273.18678336386,0.0,1.0
2009-02-09,3.25,3.48,3.15,3.17,51000,2.66194776326757,2.8503317588219,2.58004167824396,2.59642289524868,62266.4359861593,0.0,1.0
2009-02-10,3.098,3.46,3.08,3.46,6300,2.53745051403168,2.83395054181717,2.52270741872742,2.83395054181717,7691.73621005494,0.0,1.0
2009-02-11,3.2,3.3599,3.0305,3.3599,1900,2.62099472075577,2.75196255070853,2.48216390664073,2.75196255070853,2319.72996811181,0.0,1.0
2009-02-12,3.3,3.3,3.08,3.1,14200,2.70290080577938,2.70290080577938,2.52270741872742,2.53908863573215,17336.929235362,0.0,1.0
2009-02-13,3.3,3.3,3.24,3.3,1600,2.70290080577938,2.70290080577938,2.65375715476521,2.70290080577938,1953.45681525205,0.0,1.0
2009-02-17,3.09,3.1,3.06,3.06,2200,2.53089802722979,2.53908863573215,2.5063262017227,2.5063262017227,2686.00312097157,0.0,1.0
2009-02-18,3.05,3.1,3.05,3.06,3100,2.49813559322034,2.53908863573215,2.49813559322034,2.5063262017227,3784.82257955085,0.0,1.0
2009-02-19,3.111,3.1505,3.043,3.15,7600,2.54809830508475,2.58045120866908,2.49240216726869,2.58004167824396,9278.91987244723,0.0,1.0
2009-02-20,3.03,3.13,2.89,3.0,26100,2.48175437621562,2.56366046123923,2.36708585718255,2.45718255070853,31865.764298799,0.0,1.0
2009-02-23,2.93,3.0299,2.88,2.99,7500,2.399848291192,2.48167247013059,2.35889524868019,2.44899194220617,9156.82882149399,0.0,1.0
2009-02-24,2.88,2.89,2.71,2.89,41700,2.35889524868019,2.36708585718255,2.21965490414004,2.36708585718255,50911.9682475066,0.0,1.0
2009-02-25,2.71,2.82,2.5,2.79,26300,2.21965490414004,2.30975159766602,2.04765212559044,2.28517977215893,32109.9464007056,0.0,1.0
2009-02-26,2.56,2.71,2.55,2.71,8400,2.09679577660461,2.21965490414004,2.08860516810225,2.21965490414004,10255.6482800733,0.0,1.0
2009-02-27,2.6,2.6,2.48,2.49,6100,2.12955821061406,2.12955821061406,2.03127090858572,2.03946151708808,7447.55410814845,0.0,1.0
2009-03-02,2.32,2.79,2.3,2.6021,13100,1.90022117254793,2.28517977215893,1.88383995554321,2.13127823839956,15993.9276748762,0.0,1.0
2009-03-03,2.43,2.45,2.32,2.34,39300,1.99031786607391,2.00669908307863,1.90022117254793,1.91660238955265,47981.7830246285,0.0,1.0
2009-03-04,2.71,2.73,2.4345,2.4345,4400,2.21965490414004,2.23603612114476,1.99400363989997,1.99400363989997,5372.00624194314,0.0,1.0
2009-03-05,2.89,2.92,2.8,2.86,28300,2.36708585718255,2.39165768268964,2.29337038066129,2.34251403167547,34551.7674197707,0.0,1.0
2009-03-06,2.86,2.9,2.75,2.8,17800,2.34251403167547,2.37527646568491,2.25241733814949,2.29337038066129,21732.207069679,0.0,1.0
2009-03-09,2.82,2.8299,2.79,2.79,8400,2.30975159766602,2.31786030008336,2.28517977215893,2.28517977215893,10255.6482800733,0.0,1.0
2009-03-10,3.14,3.14,2.88,2.89,18400,2.5718510697416,2.5718510697416,2.35889524868019,2.36708585718255,22464.7533753986,0.0,1.0
2009-03-11,3.1899,3.25,3.07,3.14,34000,2.61272220616838,2.66194776326757,2.51451681022506,2.5718510697416,41510.9573241061,0.0,1.0
2009-03-12,3.22,3.22,2.7001,2.7001,14200,2.63737593776049,2.63737593776049,2.2115462017227,2.2115462017227,17336.929235362,0.0,1.0
2009-03-13,3.25,3.26,3.0401,3.15,12900,2.66194776326757,2.67013837176994,2.490026890803,2.58004167824396,15749.7455729697,0.0,1.0
2009-03-16,3.2,3.2471,2.7,3.19,19300,2.62099472075577,2.65957248680189,2.21146429563768,2.6128041122534,23563.5728339778,0.0,1.0
2009-03-17,3.17,3.22,3.12,3.14,7200,2.59642289524868,2.63737593776049,2.55546985273687,2.5718510697416,8790.55566863424,0.0,1.0
2009-03-18,3.35,3.35,3.17,3.2399,15800,2.74385384829119,2.74385384829119,2.59642289524868,2.65367524868019,19290.386050614,0.0,1.0
2009-03-19,3.38,3.485,3.25,3.31,11000,2.76842567379828,2.85442706307308,2.66194776326757,2.71109141428175,13430.0156048578,0.0,1.0
2009-03-20,3.38,3.4001,3.35,3.4001,9500,2.76842567379828,2.78488879688802,2.74385384829119,2.78488879688802,11598.649840559,0.0,1.0
2009-03-23,3.45,3.485,3.38,3.38,10600,2.82575993331481,2.85442706307308,2.76842567379828,2.76842567379828,12941.6514010448,0.0,1.0
2009-03-24,3.72,3.72,3.44,3.44,35600,3.04690636287858,3.04690636287858,2.81756932481245,2.81756932481245,43464.4141393581,0.0,1.0
2009-03-25,3.888,3.9,3.65,3.65,35600,3.18450858571826,3.19433731592109,2.98957210336205,2.98957210336205,43464.4141393581,0.0,1.0
2009-03-26,3.85,3.9251,3.735,3.88,25300,3.15338427340928,3.21489574326202,3.05919227563212,3.17795609891637,30889.0358911731,0.0,1.0
2009-03-27,3.73,3.94,3.51,3.94,54500,3.05509697138094,3.22709974993054,2.87490358432898,3.22709974993054,66539.622769523,0.0,1.0
2009-03-30,3.41,3.75,3.22,3.6,40900,2.79299749930536,3.07147818838566,2.63737593776049,2.94861906085024,49935.2398398806,0.0,1.0
2009-03-31,3.51,3.57,3.34,3.35,8400,2.87490358432898,2.92404723534315,2.73566323978883,2.74385384829119,10255.6482800733,0.0,1.0
2009-04-01,3.41,3.53,3.35,3.35,18700,2.79299749930536,2.8912848013337,2.74385384829119,2.74385384829119,22831.0265282584,0.0,1.0
2009-04-02,3.55,3.68,3.425,3.425,70200,2.90766601833843,3.01414392886913,2.80528341205891,2.80528341205891,85707.9177691837,0.0,1.0
2009-04-03,3.57,3.7,3.46,3.46,30200,2.92404723534315,3.03052514587385,2.83395054181717,2.83395054181717,36871.4973878825,0.0,1.0
2009-04-06,4.0,4.07,3.61,3.62,64800,3.27624340094471,3.33357766046124,2.9568096693526,2.96500027785496,79115.0010177081,0.0,1.0
2009-04-07,4.0,4.22,3.85,3.9,60200,3.27624340094471,3.45643678799667,3.15338427340928,3.19433731592109,73498.8126738584,0.0,1.0
2009-04-08,4.02,4.09,3.94,3.96,34200,3.29262461794943,3.34995887746596,3.22709974993054,3.24348096693526,41755.1394260126,0.0,1.0
2009-04-09,4.15,4.2,3.957,4.2,27400,3.39910252848013,3.44005557099194,3.24102378438455,3.44005557099194,33452.9479611914,0.0,1.0
2009-04-13,4.0,4.07,3.9205,4.02,19000,3.27624340094471,3.33357766046124,3.21112806335093,3.29262461794943,23197.2996811181,0.0,1.0
2009-04-14,3.95,4.12,3.92,4.1,26200,3.2352903584329,3.37453070297305,3.21071853292581,3.35814948596832,31987.8553497523,0.0,1.0
2009-04-15,4.02,4.03,3.93,3.94,15800,3.29262461794943,3.30081522645179,3.21890914142817,3.22709974993054,19290.386050614,0.0,1.0
2009-04-16,4.63,4.68,4.1399,4.14,118600,3.7922517365935,3.83320477910531,3.39083001389275,3.39091191997777,144799.986430558,0.0,1.0
2009-04-17,5.05,5.58,4.7,4.8,94800,4.13625729369269,4.57035954431787,3.84958599611003,3.93149208113365,115742.316303684,0.0,1.0
2009-04-20,4.57,5.09,4.53,5.09,36300,3.74310808557933,4.16901972770214,3.71034565156988,4.16901972770214,44319.0514960309,0.0,1.0
2009-04-21,4.9397,5.0,4.51,4.53,29100,4.04591488191164,4.09530425118088,3.69396443456516,3.71034565156988,35528.4958273967,0.0,1.0
2009-04-22,5.02,5.17,5.0,5.09,18100,4.11168546818561,4.23454459572103,4.09530425118088,4.16901972770214,22098.4802225388,0.0,1.0
2009-04-23,5.02,5.17,5.0,5.17,12800,4.11168546818561,4.23454459572103,4.09530425118088,4.23454459572103,15627.6545220164,0.0,1.0
2009-04-24,5.07,5.17,5.05,5.17,9300,4.15263851069742,4.23454459572103,4.13625729369269,4.23454459572103,11354.4677386525,0.0,1.0
2009-04-27,5.17,5.19,4.761,5.19,13100,4.23454459572103,4.25092581272576,3.89954870797444,4.25092581272576,15993.9276748762,0.0,1.0
2009-04-28,5.05,5.1,4.91,5.1,7100,4.13625729369269,4.1772103362045,4.02158877465963,4.1772103362045,8668.46461768099,0.0,1.0
2009-04-29,4.92,5.15,4.92,5.12,20800,4.02977938316199,4.21816337871631,4.02977938316199,4.19359155320923,25394.9385982767,0.0,1.0
2009-04-30,4.83,5.19,4.83,5.18,19300,3.95606390664073,4.25092581272576,3.95606390664073,4.2427352042234,23563.5728339779,0.0,1.0
2009-05-01,4.6,4.8,4.5,4.8,36600,3.76767991108641,3.93149208113365,3.6857738260628,3.93149208113365,44685.3246488907,0.0,1.0
2009-05-04,4.5,4.75,4.44,4.62,63100,3.6857738260628,3.89053903862184,3.63663017504863,3.78406112809114,77039.4531515027,0.0,1.0
2009-05-05,4.96,4.9975,4.4,4.55,45100,4.06254181717144,4.09325659905529,3.60386774103918,3.7267268685746,55063.0639799172,0.0,1.0
2009-05-06,5.26,5.43,5.0,5.0,74200,4.30826007224229,4.44750041678244,4.09530425118088,4.09530425118088,90591.5598073139,0.0,1.0
2009-05-07,4.87,5.25,4.84,5.2,49900,3.98882634065018,4.30006946373993,3.9642545151431,4.25911642122812,60923.4344256734,0.0,1.0
2009-05-08,5.84,5.9783,5.0,5.0,222600,4.78331536537927,4.89659148096694,4.09530425118088,4.09530425118088,271774.679421942,0.0,1.0
2009-05-11,5.8099,5.84,5.65,5.84,92500,4.75866163378716,4.78331536537927,4.6276938038344,4.78331536537927,112934.222131759,0.0,1.0
2009-05-12,5.5,6.2,5.25,6.2,178100,4.50483467629897,5.0781772714643,4.30006946373993,5.0781772714643,217444.161747744,0.0,1.0
2009-05-13,5.19,5.4595,5.15,5.44,60500,4.25092581272576,4.47166271186441,4.21816337871631,4.4556910252848,73865.0858267182,0.0,1.0
2009-05-14,5.29,5.45,5.14,5.15,36500,4.33283189774938,4.46388163378716,4.20997277021395,4.21816337871631,44563.2335979374,0.0,1.0
2009-05-15,5.43,5.5,5.33,5.48,28200,4.44750041678244,4.50483467629897,4.36559433175882,4.48845345929425,34429.6763688174,0.0,1.0
2009-05-18,5.35,5.5,5.2301,5.5,18600,4.38197554876355,4.50483467629897,4.28377015282023,4.50483467629897,22708.9354773051,0.0,1.0
2009-05-19,5.75,5.85,5.37,5.45,34000,4.70959988885802,4.79150597388163,4.39835676576827,4.46388163378716,41510.9573241061,0.0,1.0
2009-05-20,5.7606,5.895,5.47,5.72,27600,4.71828193387052,4.82836371214226,4.48026285079189,4.68502806335093,33697.1300630979,0.0,1.0
2009-05-21,5.4,5.64,5.29,5.64,30500,4.42292859127536,4.61950319533204,4.33283189774938,4.61950319533204,37237.7705407422,0.0,1.0
2009-05-22,5.38,5.49,5.28,5.31,11300,4.40654737427063,4.49664406779661,4.32464128924701,4.3492131147541,13796.2887577176,0.0,1.0
2009-05-26,5.64,5.83,5.49,5.5,15900,4.61950319533204,4.77512475687691,4.49664406779661,4.50483467629897,19412.4771015673,0.0,1.0
2009-05-27,5.83,5.91,5.52,5.6799,38800,4.77512475687691,4.84064962489581,4.5212158933037,4.65218372325646,47371.3277698623,0.0,1.0
2009-05-28,5.74,5.83,5.63,5.83,9200,4.70140928035566,4.77512475687691,4.61131258682968,4.77512475687691,11232.3766876993,0.0,1.0
2009-05-29,5.44,5.9,5.44,5.9,30400,4.4556910252848,4.83245901639344,4.4556910252848,4.83245901639344,37115.679489789,0.0,1.0
2009-06-01,6.2,6.2,5.56,5.65,72800,5.0781772714643,5.0781772714643,4.55397832731314,4.6276938038344,88882.2850939683,0.0,1.0
2009-06-02,5.7,6.09,5.6,6.09,88800,4.66864684634621,4.98808057793832,4.58674076132259,4.98808057793832,108416.853246489,0.0,1.0
2009-06-03,5.7,6.05,5.6,5.6,32600,4.66864684634621,4.95531814392887,4.58674076132259,4.58674076132259,39801.6826107605,0.0,1.0
2009-06-04,5.72,5.98,5.62,5.9395,21500,4.68502806335093,4.89798388441234,4.60312197832731,4.86481191997777,26249.5759549495,0.0,1.0
2009-06-05,5.89,5.98,5.71,5.88,33500,4.82426840789108,4.89798388441234,4.67683745484857,4.81607779938872,40900.5020693398,0.0,1.0
2009-06-08,5.76,5.97,5.65,5.97,15100,4.71779049736038,4.88979327590998,4.6276938038344,4.88979327590998,18435.7486939412,0.0,1.0
2009-06-09,6.39,6.44,5.81,5.95,179000,5.23379883300917,5.27475187552098,4.75874353987219,4.87341205890525,218542.981206323,0.0,1.0
2009-06-10,6.29,6.59,6.19,6.5,77800,5.15189274798555,5.39761100305641,5.06998666296194,5.32389552653515,94986.8376416311,0.0,1.0
2009-06-11,6.55,6.63,6.18,6.41,52700,5.36484856904696,5.43037343706585,5.06179605445957,5.25018005001389,64341.9838523644,0.0,1.0
2009-06-12,6.5,6.64,6.31,6.64,43300,5.32389552653515,5.43856404556821,5.16827396499028,5.43856404556821,52865.4250627587,0.0,1.0
2009-06-15,6.0,6.5,6.0,6.5,49800,4.91436510141706,5.32389552653515,4.91436510141706,5.32389552653515,60801.3433747201,0.0,1.0
2009-06-16,5.86,6.25,5.7,6.14,48100,4.799696582384,5.1191303139761,4.66864684634621,5.02903362045013,58725.7955085148,0.0,1.0
2009-06-17,5.58,5.95,5.36,5.95,49100,4.57035954431787,4.87341205890525,4.39016615726591,4.87341205890525,59946.7060180473,0.0,1.0
2009-06-18,5.81,5.87,5.53,5.53,26000,4.75874353987219,4.80788719088636,4.52940650180606,4.52940650180606,31743.6732478458,0.0,1.0
2009-06-19,5.86,5.9,5.81,5.82,27100,4.799696582384,4.83245901639344,4.75874353987219,4.76693414837455,33086.6748083316,0.0,1.0
2009-06-22,5.36,5.8,5.32,5.8,52500,4.39016615726591,4.75055293136983,4.35740372325646,4.75055293136983,64097.8017504579,0.0,1.0
2009-06-23,5.03,5.39,5.02,5.39,52300,4.11987607668797,4.41473798277299,4.11168546818561,4.41473798277299,63853.6196485514,0.0,1.0
2009-06-24,5.13,5.33,5.06,5.06,29500,4.20178216171159,4.36559433175882,4.14444790219505,4.14444790219505,36016.8600312097,0.0,1.0
2009-06-25,5.345,5.37,5.14,5.2,28200,4.37788024451237,4.39835676576827,4.20997277021395,4.25911642122812,34429.6763688174,0.0,1.0
2009-06-26,5.94,6.16,5.085,5.4,545400,4.86522145040289,5.04541483745485,4.16492442345096,4.42292859127536,665884.591899043,0.0,1.0
2009-06-29,5.69,6.08,5.69,5.92,83800,4.66045623784385,4.97988996943596,4.66045623784385,4.84884023339817,102312.300698826,0.0,1.0
2009-06-30,5.5,5.88,5.47,5.87,36000,4.50483467629897,4.81607779938872,4.48026285079189,4.80788719088636,43952.7783431712,0.0,1.0
2009-07-01,5.94,6.04,5.51,6.04,42500,4.86522145040289,4.94712753542651,4.51302528480133,4.94712753542651,51888.6966551326,0.0,1.0
2009-07-02,5.68,5.76,5.55,5.75,40100,4.65226562934148,4.71779049736038,4.54578771881078,4.70959988885802,48958.5114322546,0.0,1.0
2009-07-06,5.43,5.63,5.28,5.63,35000,4.44750041678244,4.61131258682968,4.32464128924701,4.61131258682968,42731.8678336386,0.0,1.0
2009-07-07,5.27,5.44,5.26,5.44,23100,4.31645068074465,4.4556910252848,4.30826007224229,4.4556910252848,28203.0327702015,0.0,1.0
2009-07-08,5.17,5.3,5.151,5.3,41000,4.23454459572103,4.34102250625174,4.21898243956655,4.34102250625174,50057.3308908339,0.0,1.0
2009-07-09,5.55,5.7,5.43,5.43,39300,4.54578771881078,4.66864684634621,4.44750041678244,4.44750041678244,47981.7830246285,0.0,1.0
2009-07-10,5.29,5.54,5.2,5.54,16600,4.33283189774938,4.53759711030842,4.25911642122812,4.53759711030842,20267.11445824,0.0,1.0
2009-07-13,5.47,5.5077,5.14,5.36,16800,4.48026285079189,4.51114144484579,4.20997277021395,4.39016615726591,20511.2965601465,0.0,1.0
2009-07-14,5.61,5.6568,5.24,5.24,18500,4.59493136982495,4.63326341761601,4.29187885523757,4.29187885523757,22586.8444263519,0.0,1.0
2009-07-15,5.8,5.85,5.57,5.71,36700,4.75055293136983,4.79150597388163,4.5621689358155,4.67683745484857,44807.4156998439,0.0,1.0
2009-07-16,5.83,5.87,5.78,5.87,20100,4.77512475687691,4.80788719088636,4.7341717143651,4.80788719088636,24540.3012416039,0.0,1.0
2009-07-17,5.82,5.88,5.7,5.88,17500,4.76693414837455,4.81607779938872,4.66864684634621,4.81607779938872,21365.9339168193,0.0,1.0
2009-07-20,5.74,5.88,5.67,5.84,33800,4.70140928035566,4.81607779938872,4.64407502083912,4.78331536537927,41266.7752221996,0.0,1.0
2009-07-21,5.61,5.7,5.33,5.7,28000,4.59493136982495,4.66864684634621,4.36559433175882,4.66864684634621,34185.4942669109,0.0,1.0
2009-07-22,5.84,5.85,5.61,5.65,31100,4.78331536537927,4.79150597388163,4.59493136982495,4.6276938038344,37970.3168464618,0.0,1.0
2009-07-23,6.23,6.49,5.64,5.86,114000,5.10274909697138,5.31570491803279,4.61950319533204,4.799696582384,139183.798086709,0.0,1.0
2009-07-24,6.12,6.18,5.86,6.18,28200,5.0126524034454,5.06179605445957,4.799696582384,5.06179605445957,34429.6763688174,0.0,1.0
2009-07-27,6.6999,6.7,5.96,6.25,102900,5.48762579049736,5.48770769658238,4.88160266740761,5.1191303139761,125631.691430898,0.0,1.0
2009-07-28,6.81,6.8699,6.23,6.72,93600,5.57780439010836,5.62686613503751,5.10274909697138,5.50408891358711,114277.223692245,0.0,1.0
2009-07-29,6.59,6.75,6.25,6.75,47600,5.39761100305641,5.52866073909419,5.1191303139761,5.52866073909419,58115.3402537485,0.0,1.0
2009-07-30,6.71,6.74,6.411,6.7,39200,5.49589830508475,5.52047013059183,5.25099911086413,5.48770769658238,47859.6919736753,0.0,1.0
2009-07-31,7.09,7.14,6.74,6.74,59700,5.80714142817449,5.8480944706863,5.52047013059183,5.52047013059183,72888.3574190922,0.0,1.0
2009-08-03,7.55,7.6,7.06,7.25,112300,6.18390941928314,6.22486246179494,5.78256960266741,5.93819116421228,137108.250220503,0.0,1.0
2009-08-04,7.8,7.95,7.4177,7.59,99300,6.38867463184218,6.51153375937761,6.07554766879689,6.21667185329258,121236.41359658,0.0,1.0
2009-08-05,7.48,7.9495,7.36,7.81,68700,6.1265751597666,6.51112422895249,6.02828785773826,6.39686524034454,83876.552004885,0.0,1.0
2009-08-06,7.1,7.58,7.0,7.46,106400,5.81533203667686,6.20848124479022,5.73342595165324,6.11019394276188,129904.878214261,0.0,1.0
2009-08-07,7.47,7.5,7.15,7.15,122200,6.11838455126424,6.14295637677133,5.85628507918866,5.85628507918866,149195.264264875,0.0,1.0
2009-08-10,7.91,7.95,7.42,7.5,68700,6.47877132536816,6.51153375937761,6.07743150875243,6.14295637677133,83876.552004885,0.0,1.0
2009-08-11,7.99,8.03,7.5,7.93,160000,6.54429619338705,6.5770586273965,6.14295637677133,6.49515254237288,195345.681525205,0.0,1.0
2009-08-12,9.06,9.65,8.61,8.89,670000,7.42069130313976,7.90393720477911,7.05211392053348,7.28145095859961,818010.041386797,0.0,1.0
2009-08-13,9.55,9.9,9.0,9.07,362000,7.82203111975549,8.10870241733815,7.37154765212559,7.42888191164212,441969.604450777,0.0,1.0
2009-08-14,9.56,9.6,9.11,9.44,234900,7.83022172825785,7.8629841622673,7.46164434565157,7.73193442622951,286791.878689192,0.0,1.0
2009-08-17,9.08,9.21,8.28,9.0,243800,7.43707252014449,7.54355043067519,6.78182383995554,7.37154765212559,297657.982224031,0.0,1.0
2009-08-18,9.25,9.6301,9.16,9.29,227800,7.57631286468464,7.88763789385941,7.50259738816338,7.60907529869408,278123.414071511,0.0,1.0
2009-08-19,8.9,9.0695,8.5,8.58,126200,7.28964156710197,7.42847238121701,6.9620172270075,7.0275420950264,154078.906303006,0.0,1.0
2009-08-20,8.8,9.15,8.7,8.8,84100,7.20773548207836,7.49440677966102,7.12582939705474,7.20773548207836,102678.573851686,0.0,1.0
2009-08-21,8.57,8.9899,8.51,8.96,96500,7.01935148652404,7.36327513753821,6.97020783550987,7.33878521811615,117817.864169889,0.0,1.0
2009-08-24,8.43,8.72,8.37,8.72,107100,6.90468296749097,7.14221061405946,6.8555393164768,7.14221061405946,130759.515570934,0.0,1.0
2009-08-25,8.54,8.66,8.47,8.57,85500,6.99477966101695,7.09306696304529,6.93744540150042,7.01935148652404,104387.848565032,0.0,1.0
2009-08-26,8.45,8.6,8.31,8.58,72200,6.92106418449569,7.04392331203112,6.80639566546263,7.0275420950264,88149.7387882489,0.0,1.0
2009-08-27,8.36,8.5865,8.07,8.44,92300,6.84734870797444,7.03286599055293,6.60982106140595,6.91287357599333,112690.040029853,0.0,1.0
2009-08-28,8.28,8.43,8.2142,8.43,56300,6.78182383995554,6.90468296749097,6.72792963601,6.90468296749097,68737.2616866816,0.0,1.0
2009-08-31,8.07,8.15,7.76,8.1,189900,6.60982106140595,6.67534592942484,6.35591219783273,6.63439288691303,231850.905760228,0.0,1.0
2009-09-01,7.83,8.33,7.77,7.77,120000,6.41324645734927,6.82277688246735,6.36410280633509,6.36410280633509,146509.261143904,0.0,1.0
2009-09-02,7.64,7.98,7.31,7.77,99300,6.25762489580439,6.53610558488469,5.98733481522645,6.36410280633509,121236.413596581,0.0,1.0
2009-09-03,8.04,8.21,7.55,7.68,94300,6.58524923589886,6.72448958043901,6.18390941928314,6.29038732981384,115131.861048918,0.0,1.0
2009-09-04,8.42,8.55,8.04,8.04,79300,6.89649235898861,7.00297026951931,6.58524923589886,6.58524923589886,96818.2034059298,0.0,1.0
2009-09-08,8.45,8.73,8.45,8.52,68200,6.92106418449569,7.15040122256182,6.92106418449569,6.97839844401223,83266.0967501188,0.0,1.0
2009-09-09,9.59,9.66,8.6799,8.72,399000,7.85479355376494,7.91212781328147,7.10936627396499,7.14221061405946,487143.29330348,0.0,1.0
2009-09-10,9.46,9.89,9.34,9.76,217900,7.74831564323423,8.10051180883579,7.65002834120589,7.99403389830509,266036.400027139,0.0,1.0
2009-09-11,9.08,9.6,9.05,9.57,94300,7.43707252014449,7.8629841622673,7.4125006946374,7.83841233676021,115131.861048918,0.0,1.0
2009-09-14,9.34,9.38,8.79,9.0,84100,7.65002834120589,7.68279077521534,7.19954487357599,7.37154765212559,102678.573851686,0.0,1.0
2009-09-15,9.2,9.44,9.15,9.38,54600,7.53535982217283,7.73193442622951,7.49440677966102,7.68279077521534,66661.7138204762,0.0,1.0
2009-09-16,8.94,9.05,8.81,8.9,105900,7.32240400111142,7.4125006946374,7.21592609058072,7.28964156710197,129294.422959495,0.0,1.0
2009-09-17,9.46,9.6,8.97,9.0,144200,7.74831564323423,7.8629841622673,7.34697582661851,7.37154765212559,176055.295474591,0.0,1.0
2009-09-18,9.27,9.6,9.2,9.6,55600,7.59269408168936,7.8629841622673,7.53535982217283,7.8629841622673,67882.6243300088,0.0,1.0
2009-09-21,9.01,9.34,8.9056,9.34,56600,7.37973826062795,7.65002834120589,7.2942283078633,7.65002834120589,69103.5348395414,0.0,1.0
2009-09-22,9.12,9.16,8.81,9.1,50000,7.46983495415393,7.50259738816338,7.21592609058072,7.45345373714921,61045.5254766267,0.0,1.0
2009-09-23,9.05,9.19,8.83,9.1,43100,7.4125006946374,7.52716921367047,7.23230730758544,7.45345373714921,52621.2429608522,0.0,1.0
2009-09-24,8.75,9.15,8.5,9.1,57500,7.16678243956655,7.49440677966102,6.9620172270075,7.45345373714921,70202.3542981206,0.0,1.0
2009-09-25,8.58,8.9095,8.52,8.73,51600,7.0275420950264,7.29742264517922,6.97839844401223,7.15040122256182,62998.9822918787,0.0,1.0
2009-09-28,8.73,9.0,8.6,8.62,64400,7.15040122256182,7.37154765212559,7.04392331203112,7.06030452903584,78626.6368138951,0.0,1.0
2009-09-29,8.77,9.0,8.62,8.71,64800,7.18316365657127,7.37154765212559,7.06030452903584,7.1340200055571,79115.0010177081,0.0,1.0
2009-09-30,9.29,9.39,8.73,8.93,156300,7.60907529869408,7.6909813837177,7.15040122256182,7.31421339260906,190828.312639935,0.0,1.0
2009-10-01,8.49,9.49,8.45,9.37,197500,6.95382661850514,7.77288746874132,6.92106418449569,7.67460016671298,241129.825632675,0.0,1.0
2009-10-02,8.42,8.6,8.0,8.32,92900,6.89649235898861,7.04392331203112,6.55248680188941,6.81458627396499,113422.586335572,0.0,1.0
2009-10-05,8.61,8.685,8.3205,8.42,65500,7.05211392053348,7.1135434843012,6.81499580439011,6.89649235898861,79969.6383743809,0.0,1.0
2009-10-06,8.69,8.98,8.45,8.65,68900,7.11763878855238,7.35516643512087,6.92106418449569,7.08487635454293,84120.7341067915,0.0,1.0
2009-10-07,8.71,8.93,8.5016,8.81,41200,7.1340200055571,7.31421339260906,6.96332772436788,7.21592609058072,50301.5129927403,0.0,1.0
2009-10-08,9.26,9.5,8.8001,8.88,176400,7.584503473187,7.78107807724368,7.20781738816338,7.27326035009725,215368.613881539,0.0,1.0
2009-10-09,10.76,10.85,9.3,9.3,1132900,8.81309474854126,8.88681022506252,7.61726590719644,7.61726590719644,1383169.51624941,0.0,1.0
2009-10-12,10.77,11.14,10.16,10.87,387200,8.82128535704362,9.12433787163101,8.32165823839956,8.90319144206724,472736.549290997,0.0,1.0
2009-10-13,10.6,10.96,10.5,10.87,156600,8.68204501250347,8.9769069185885,8.60013892747986,8.90319144206724,191194.585792795,0.0,1.0
2009-10-14,10.75,10.92,10.61,10.92,144900,8.8049041400389,8.94414448457905,8.69023562100584,8.94414448457905,176909.932831264,0.0,1.0
2009-10-15,10.61,10.6772,10.5,10.67,80200,8.69023562100584,8.74527651014171,8.60013892747986,8.73937927202001,97917.0228645091,0.0,1.0
2009-10-16,10.57,10.63,10.18,10.63,108900,8.65747318699639,8.70661683801056,8.33803945540428,8.70661683801056,132957.154488093,0.0,1.0
2009-10-19,11.83,11.94,11.0,11.0,614400,9.68948985829397,9.77958655181995,9.00966935259795,9.00966935259795,750127.417056788,0.0,1.0
2009-10-20,12.08,12.84,11.5,12.0,728400,9.89425507085302,10.5167413170325,9.41919977771603,9.82873020283412,889311.215143496,0.0,1.0
2009-10-21,12.22,12.75,12.08,12.2,352900,10.0089235898861,10.4430258405113,9.89425507085302,9.99254237288136,430859.31881403,0.0,1.0
2009-10-22,12.24,12.3194,11.5,12.22,207700,10.0253048068908,10.0903382383996,9.41919977771603,10.0089235898861,253583.112829907,0.0,1.0
2009-10-23,12.22,12.57,12.02,12.5,164200,10.0089235898861,10.2955948874687,9.84511141983885,10.2382606279522,200473.505665241,0.0,1.0
2009-10-26,11.55,12.48,11.5,12.37,268000,9.46015282022784,10.2218794109475,9.41919977771603,10.1317827174215,327204.016554719,0.0,1.0
2009-10-27,10.55,11.47,10.07,11.47,414200,8.64109196999167,9.39462795220895,8.2479427618783,9.39462795220895,505701.133048375,0.0,1.0
2009-10-28,10.02,10.95,10.0,10.48,243700,8.20698971936649,8.96871631008614,8.19060850236177,8.58375771047513,297535.891173078,0.0,1.0
2009-10-29,10.88,10.9,10.24,10.28,193200,8.91138205056961,8.92776326757433,8.38718310641845,8.4199455404279,235879.910441685,0.0,1.0
2009-10-30,10.36,11.4085,10.25,10.88,293900,8.48547040844679,9.34425570991942,8.39537371492081,8.91138205056961,358825.598751611,0.0,1.0
2009-11-02,10.74,11.1999,10.46,10.91,177100,8.79671353153654,9.17339961656016,8.56737649347041,8.93595387607669,216223.251238212,0.0,1.0
2009-11-03,11.21,11.22,10.7801,10.89,116000,9.18167213114754,9.18986273964991,8.82955787163101,8.91957265907197,141625.619105774,0.0,1.0
2009-11-04,11.58,12.2,11.46,11.54,257800,9.48472464573493,9.99254237288136,9.38643734370659,9.45196221172548,314750.729357487,0.0,1.0
2009-11-05,12.54,12.7,12.17,12.42,299900,10.2710230619617,10.4020727979994,9.96797054737427,10.1727357599333,366151.061808805,0.0,1.0
2009-11-06,12.49,12.7,12.0,12.38,272400,10.2300700194498,10.4020727979994,9.82873020283412,10.1399733259239,332576.022796664,0.0,1.0
2009-11-09,13.3,13.68,12.72,12.95,341200,10.8935093081412,11.2047524312309,10.4184540150042,10.6068380105585,416574.665852498,0.0,1.0
2009-11-10,14.14,14.25,13.31,13.31,412000,11.5815204223395,11.6716171158655,10.9016999166435,10.9016999166435,503015.129927405,0.0,1.0
2009-11-11,14.62,15.0,14.35,14.39,689800,11.9746696304529,12.2859127535427,11.7535232008891,11.7862856348986,842184.069475541,0.0,1.0
2009-11-12,16.25,17.33,15.72,16.51,1722200,13.3097388163379,14.1943245345929,12.8756365657127,13.5226946373993,2102652.07951692,0.0,1.0
2009-11-13,16.65,16.65,14.8,15.95,1011600,13.6373631564323,13.6373631564323,12.1221005834954,13.064020561267,1235073.07144311,0.0,1.0
2009-11-16,16.04,16.93,15.82,16.81,870000,13.1377360377883,13.8667001944985,12.9575426507363,13.7684128924701,1062192.1432933,0.0,1.0
2009-11-17,16.8,17.62,16.16,16.9,1356300,13.7602222839678,14.4318521811614,13.2360233398166,13.8421283689914,1655920.92407897,0.0,1.0
2009-11-18,16.51,17.3,16.05,17.19,855200,13.5226946373993,14.1697527090859,13.1459266462906,14.0796560155599,1044122.66775222,0.0,1.0
2009-11-19,16.97,17.1,15.43,16.47,705300,13.8994626285079,14.0059405390386,12.6381089191442,13.4899322033898,861108.182373296,0.0,1.0
2009-11-20,16.75,17.25,16.34,16.91,414400,13.719269241456,14.1287996665741,13.3834542928591,13.8503189774937,505945.31515028,0.0,1.0
2009-11-23,16.83,17.43,16.75,17.15,424000,13.7847941094749,14.2762306196166,13.719269241456,14.0468935815504,517666.056041792,0.0,1.0
2009-11-24,16.75,16.83,16.1,16.83,269100,13.719269241456,13.7847941094749,13.1868796888024,13.7847941094749,328547.018115204,0.0,1.0
2009-11-25,17.02,17.09,16.54,16.68,323800,13.9404156710197,13.9977499305363,13.5472664629064,13.6619349819394,395330.822986635,0.0,1.0
2009-11-27,16.93,17.2,15.99,16.32,254900,13.8667001944985,14.0878466240622,13.0967829952765,13.3670730758544,311210.088879842,0.0,1.0
2009-11-30,19.35,20.63,17.0,17.2,2506200,15.84882745207,16.8972253403723,13.924034454015,14.0878466240622,3059845.91899044,0.0,1.0
2009-12-01,20.51,22.13,19.88,20.0,2319400,16.798938038344,18.1258166157266,16.2829297026952,16.3812170047235,2831779.83580975,0.0,1.0
2009-12-02,20.92,21.93,20.63,20.86,1395400,17.1347529869408,17.9620044456794,16.8972253403723,17.0856093359266,1703658.5250017,0.0,1.0
2009-12-03,21.11,21.71,20.91,20.94,722600,17.2903745484857,17.7818110586274,17.1265623784385,17.1511342039455,882229.934188207,0.0,1.0
2009-12-04,20.99,22.49,20.0,22.2,1175500,17.1920872464574,18.4206785218116,16.3812170047235,18.1831508752431,1435180.30395549,0.0,1.0
2009-12-07,19.46,21.96,19.14,20.88,1503400,15.938924145596,17.9865762711864,15.6768246735204,17.1019905529314,1835516.86003121,0.0,1.0
2009-12-08,20.62,20.94,18.61,19.12,1347900,16.88903473187,17.1511342039455,15.2427224228953,15.6604434565157,1645665.2757989,0.0,1.0
2009-12-09,20.61,20.99,20.01,20.97,480500,16.8808441233676,17.1920872464574,16.3894076132259,17.1757060294526,586647.499830382,0.0,1.0
2009-12-10,20.43,21.41,20.2,20.77,480600,16.7334131703251,17.5360928035565,16.5450291747708,17.0118938594054,586769.590881335,0.0,1.0
2009-12-11,20.46,20.89,20.11,20.69,231400,16.7579849958322,17.1101811614337,16.4713136982495,16.9463689913865,282518.691905828,0.0,1.0
2009-12-14,20.91,21.15,20.2608,21.08,508100,17.1265623784385,17.3231369824951,16.5948280744651,17.2658027229786,620344.629893478,0.0,1.0
2009-12-15,20.05,21.7,19.81,20.8,1166700,16.4221700472353,17.773620450125,16.2255954431787,17.0364656849125,1424436.29147161,0.0,1.0
2009-12-16,20.31,20.6,20.1,20.12,419400,16.6351258682968,16.8726535148652,16.4631230897472,16.4795043067519,512049.867697943,0.0,1.0
2009-12-17,19.72,20.3,19.6,20.11,316200,16.1518799666574,16.6269352597944,16.0535926646291,16.4713136982495,386051.903114187,0.0,1.0
2009-12-18,19.01,20.0848,18.3,19.87,807000,15.5703467629897,16.4506733648236,14.988813559322,16.2747390941928,985274.781192755,0.0,1.0
2009-12-21,17.866,18.85,17.8,18.72,896000,14.6333411503195,15.4392970269519,14.5792831342039,15.3328191164212,1093935.81654115,0.0,1.0
2009-12-22,16.42,17.75,16.28,17.7,1515300,13.448979160878,14.5383300916921,13.334310641845,14.4973770491803,1850045.69509465,0.0,1.0
2009-12-23,18.58,18.82,16.02,16.25,1840500,15.2181505973882,15.4147252014448,13.1213548207836,13.3097388163379,2247085.79279462,0.0,1.0
2009-12-24,19.86,20.41,18.71,18.82,1606600,16.2665484856905,16.7170319533204,15.3246285079189,15.4147252014448,1961514.82461496,0.0,1.0
2009-12-28,20.39,21.13,20.25,20.59,1402500,16.7006507363156,17.3067557654904,16.5859822172826,16.8644629063629,1712326.98961938,0.0,1.0
2009-12-29,19.38,20.83,19.03,20.3,979900,15.8733992775771,17.0610375104196,15.5867279799944,16.6269352597944,1196370.20829093,0.0,1.0
2009-12-30,19.19,19.7,18.3,18.99,702000,15.7177777160322,16.1354987496527,14.988813559322,15.553965545985,857079.17769184,0.0,1.0
2009-12-31,18.71,19.36,18.62,19.36,439200,15.3246285079189,15.8570180605724,15.2509130313976,15.8570180605724,536223.895786687,0.0,1.0
2010-01-04,20.85,20.98,18.81,19.08,1856500,17.0774187274243,17.183896637955,15.4065345929425,15.6276810225063,2266620.36094715,0.0,1.0
2010-01-05,23.8,23.95,21.36,21.48,3661800,19.493648235621,19.6165073631564,17.4951397610447,17.5934270630731,4470730.10380623,0.0,1.0
2010-01-06,23.04,24.39,22.69,23.98,1806500,18.8711619894415,19.9768941372604,18.5844906918589,19.6410791886635,2205574.83547052,0.0,1.0
2010-01-07,22.85,23.389,22.3,23.02,853100,18.7155404278966,19.1570142261739,18.2650569602667,18.8547807724368,1041558.75568221,0.0,1.0
2010-01-08,24.48,24.8,22.71,23.3,1370300,20.0506096137816,20.3127090858572,18.6008719088636,19.0841178105029,1673013.67121243,0.0,1.0
2010-01-11,26.35,27.17,25.01,25.92,2556200,21.5822534037233,22.2538833009169,20.4847118644068,21.2300572381217,3120891.44446705,0.0,1.0
2010-01-12,24.687,26.16,23.81,26.16,1704900,20.2201552097805,21.4266318421784,19.5018388441234,21.4266318421784,2081530.32770201,0.0,1.0
2010-01-13,24.4,25.24,22.34,24.99,1962000,19.9850847457627,20.6730958599611,18.2978193942762,20.4683306474021,2395426.41970283,0.0,1.0
2010-01-14,23.24,25.75,22.68,24.41,2060100,19.0349741594887,21.0908168935816,18.5763000833565,19.9932753542651,2515197.74068798,0.0,1.0
2010-01-15,21.03,21.9,20.9,21.62,2121000,17.2248496804668,17.9374326201723,17.1183717699361,17.7080955821061,2589551.1907185,0.0,1.0
2010-01-19,21.32,21.78,19.98,20.88,1368200,17.4623773270353,17.8391453181439,16.3648357877188,17.1019905529314,1670449.75914241,0.0,1.0
2010-01-20,19.84,20.96,19.67,20.58,1203100,16.2501672686857,17.1675154209503,16.1109269241456,16.8562722978605,1468877.43401859,0.0,1.0
2010-01-21,18.41,20.37,18.11,20.095,1768300,15.078910252848,16.6842695193109,14.8331919977772,16.459027785496,2158936.05400638,0.0,1.0
2010-01-22,18.32,20.3,17.31,18.65,2387100,15.0051947763268,16.6269352597944,14.1779433175882,15.2754848569047,2914435.4773051,0.0,1.0
2010-01-25,18.506,19.66,18.25,18.78,1013800,15.1575400944707,16.1027363156432,14.9478605168102,15.3819627674354,1237759.07456408,0.0,1.0
2010-01-26,17.17,18.33,16.9,18.33,1443300,14.0632747985552,15.0133853848291,13.8421283689914,15.0133853848291,1762140.1384083,0.0,1.0
2010-01-27,17.19,17.95,16.63,17.3,1022400,14.0796560155599,14.7021422617394,13.6209819394276,14.1697527090859,1248258.90494606,0.0,1.0
2010-01-28,16.81,17.64,16.62,17.37,634800,13.7684128924701,14.4482333981662,13.6127913309253,14.2270869686024,775033.991451254,0.0,1.0
2010-01-29,16.21,17.68,16.12,17.0,1074400,13.2769763823284,14.4809958321756,13.2032609058072,13.924034454015,1311746.25144176,0.0,1.0
2010-02-01,16.29,16.66,15.11,16.3,1486500,13.3425012503473,13.6455537649347,12.3760094470686,13.3506918588497,1814883.47242011,0.0,1.0
2010-02-02,17.27,17.49,15.51,16.43,1586000,14.1451808835788,14.3253742706307,12.7036337871631,13.4571697693804,1936364.06811859,0.0,1.0
2010-02-03,17.09,17.98,16.8,17.37,949800,13.9977499305363,14.7267140872465,13.7602222839678,14.2270869686024,1159620.801954,0.0,1.0
2010-02-04,15.56,16.69,15.46,16.57,798200,12.7445868296749,13.6701255904418,12.6626807446513,13.5718382884135,974530.768708868,0.0,1.0
2010-02-05,14.87,15.8499,14.18,15.4,1258400,12.1794348430119,12.9820325701584,11.614282856349,12.6135370936371,1536393.78519575,0.0,1.0
2010-02-08,15.07,15.92,14.8,15.09,848000,12.3432470130592,13.0394487357599,12.1221005834954,12.3596282300639,1035332.11208359,0.0,1.0
2010-02-09,15.79,15.92,15.36,15.87,716000,12.9329708252292,13.0394487357599,12.5807746596277,12.9984956932481,874171.924825296,0.0,1.0
2010-02-10,17.18,17.48,15.83,15.87,1297300,14.0714654070575,14.3171836621284,12.9657332592387,12.9984956932481,1583887.20401656,0.0,1.0
2010-02-11,17.16,17.6,16.7,17.42,958300,14.0550841900528,14.4154709641567,13.6783161989442,14.2680400111142,1169998.54128503,0.0,1.0
2010-02-12,16.79,16.92,15.56,16.03,690000,13.7520316754654,13.8585095859961,12.7445868296749,13.1295454292859,842428.251577448,0.0,1.0
2010-02-16,17.18,17.39,16.87,17.04,394800,14.0714654070575,14.2434681856071,13.8175565434843,13.9567968880245,482015.469163444,0.0,1.0
2010-02-17,18.16,18.5,17.1,17.1,1343100,14.874145040289,15.1526257293693,14.0059405390386,14.0059405390386,1639804.90535314,0.0,1.0
2010-02-18,17.79,18.35,17.6,18.13,536300,14.5710925257016,15.0297666018338,14.4154709641567,14.8495732147819,654774.306262297,0.0,1.0
2010-02-19,17.12,17.45,17.0108,17.45,551800,14.0223217560433,14.2926118366213,13.9328803111976,14.2926118366213,673698.419160054,0.0,1.0
2010-02-22,19.33,19.6299,17.33,17.61,1979500,15.8324462350653,16.0780825840511,14.1943245345929,14.4236615726591,2416792.35361965,0.0,1.0
2010-02-23,20.3,20.8,18.58,19.21,2816700,16.6269352597944,17.0364656849125,15.2181505973882,15.734158933037,3438938.63220028,0.0,1.0
2010-02-24,19.217,21.25,18.8,20.53,1536000,15.7398923589886,17.4050430675188,15.3983439844401,16.8153192553487,1875318.54264197,0.0,1.0
2010-02-25,20.07,20.43,18.05,18.65,1250400,16.4385512642401,16.7334131703251,14.784048346763,15.2754848569047,1526626.50111948,0.0,1.0
2010-02-26,20.19,21.17,20.0,20.5,1025800,16.5368385662684,17.3395181994999,16.3812170047235,16.7907474298416,1252410.00067847,0.0,1.0
2010-03-01,22.39,22.39,20.65,21.1,2064500,18.338772436788,18.338772436788,16.9136065573771,17.2821839399833,2520569.74692991,0.0,1.0
2010-03-02,21.05,23.9,20.821,23.9,2527400,17.2412308974715,19.5755543206446,17.0536659627674,19.5755543206446,3085729.22179253,0.0,1.0
2010-03-03,21.35,22.48,20.6,21.21,1276700,17.4869491525424,18.4124879133093,16.8726535148652,17.3722806335093,1558736.44752018,0.0,1.0
2010-03-04,21.81,22.0,21.1,21.13,723100,17.863717143651,18.0193387051959,17.2821839399833,17.3067557654904,882840.389442975,0.0,1.0
2010-03-05,22.09,22.9,22.02,22.5,701500,18.0930541817171,18.7564934704084,18.0357199222006,18.428869130314,856468.722437074,0.0,1.0
2010-03-08,22.91,23.14,22.4,22.6,767200,18.7646840789108,18.9530680744651,18.3469630452904,18.5107752153376,936682.542913359,0.0,1.0
2010-03-09,22.73,23.6,22.45,22.89,720600,18.6172531258683,19.3298360655738,18.3879160878022,18.7483028619061,879788.113169143,0.0,1.0
2010-03-10,22.35,23.2,21.8,22.86,696800,18.3060100027786,19.0022117254793,17.8555265351487,18.723731036399,850730.443042267,0.0,1.0
2010-03-11,22.52,22.673,21.95,21.95,328300,18.4452503473187,18.5705666574048,17.9783856626841,17.9783856626841,400824.92027953,0.0,1.0
2010-03-12,22.77,23.15,22.51,22.92,341200,18.6500155598777,18.9612586829675,18.4370597388163,18.7728746874132,416574.665852501,0.0,1.0
2010-03-15,21.9,22.6,21.28,22.52,619000,17.9374326201723,18.5107752153376,17.4296148930258,18.4452503473187,755743.605400637,0.0,1.0
2010-03-16,21.86,22.302,21.5,22.12,417400,17.9046701861628,18.2666950819672,17.6098082800778,18.1176260072242,509608.04667888,0.0,1.0
2010-03-17,20.6,21.92,20.0,21.9,1636100,16.8726535148652,17.953813837177,16.3812170047235,17.9374326201723,1997531.68464618,0.0,1.0
2010-03-18,20.56,21.55,20.03,20.5,943100,16.8398910808558,17.6507613225896,16.4057888302306,16.7907474298416,1151440.70154013,0.0,1.0
2010-03-19,19.85,21.5,19.75,21.19,648700,16.2583578771881,17.6098082800778,16.1764517921645,17.3558994165046,792004.647533754,0.0,1.0
2010-03-22,20.19,20.3,18.61,19.55,1002900,16.5368385662684,16.6269352597944,15.2427224228953,16.0126396221173,1224451.15001018,0.0,1.0
2010-03-23,21.17,21.19,20.19,20.52,854200,17.3395181994999,17.3558994165046,16.5368385662684,16.8071286468463,1042901.75724269,0.0,1.0
2010-03-24,22.19,22.55,21.22,21.25,1732400,18.1749602667408,18.4698221728258,17.3804712420117,17.4050430675188,2115105.36671416,0.0,1.0
2010-03-25,22.69,24.42,22.51,24.0,2680800,18.5844906918589,20.0014659627674,18.4370597388163,19.6574604056682,3273016.89395481,0.0,1.0
2010-03-26,22.99,23.55,22.64,23.12,997600,18.8302089469297,19.288883023062,18.543537649347,18.9366868574604,1217980.32430965,0.0,1.0
2010-03-29,23.8,23.96,23.27,23.7,979600,19.493648235621,19.6246979716588,19.0595459849958,19.4117421505974,1196003.93513807,0.0,1.0
2010-03-30,23.44,25.1,23.15,24.2,1732300,19.198786329536,20.558427340928,18.9612586829675,19.8212725757155,2114983.2756632,0.0,1.0
2010-03-31,23.1,23.6899,22.51,23.07,830200,18.9203056404557,19.40346963601,18.4370597388163,18.8957338149486,1013599.90501391,0.0,1.0
2010-04-01,22.42,23.67,22.06,23.66,754000,18.3633442622951,19.3871703250903,18.0684823562101,19.3789797165879,920566.524187529,0.0,1.0
2010-04-05,23.27,23.42,22.48,22.78,664300,19.0595459849958,19.1824051125313,18.4124879133093,18.6582061683801,811050.851482463,0.0,1.0
2010-04-06,22.95,23.8,22.8,23.67,435400,18.7974465129203,19.493648235621,18.6745873853848,19.3871703250903,531584.435850463,0.0,1.0
2010-04-07,22.27,23.21,22.05,22.85,553300,18.2404851347597,19.0104023339817,18.0602917477077,18.7155404278966,675529.784924349,0.0,1.0
2010-04-08,21.18,22.0,20.76,22.0,974200,17.3477088080022,18.0193387051959,17.003703250903,18.0193387051959,1189411.01838659,0.0,1.0
2010-04-09,21.67,21.94,21.03,21.93,703700,17.749048624618,17.9701950541817,17.2248496804668,17.9620044456794,859154.725558041,0.0,1.0
2010-04-12,22.43,22.6,21.86,22.05,793700,18.3715348707974,18.5107752153376,17.9046701861628,18.0602917477077,969036.671415974,0.0,1.0
2010-04-13,21.57,22.4,21.55,22.25,556800,17.6671425395943,18.3469630452904,17.6507613225896,18.2241039177549,679802.971707716,0.0,1.0
2010-04-14,22.04,22.25,21.72,21.74,522100,18.0521011392053,18.2241039177549,17.7900016671298,17.8063828841345,637437.377026937,0.0,1.0
2010-04-15,21.79,22.24,21.66,22.05,305800,17.8473359266463,18.2159133092526,17.7408580161156,18.0602917477077,373354.433815048,0.0,1.0
2010-04-16,21.39,21.62,21.0,21.47,615500,17.5197115865518,17.7080955821061,17.2002778549597,17.5852364545707,751470.418617275,0.0,1.0
2010-04-19,20.82,21.14,20.0,20.77,699100,17.0528469019172,17.3149463739928,16.3812170047235,17.0118938594054,853538.537214194,0.0,1.0
2010-04-20,21.63,21.65,20.9,21.17,470200,17.7162861906085,17.7326674076132,17.1183717699361,17.3395181994999,574072.121582197,0.0,1.0
2010-04-21,21.78,22.18,21.5,21.83,424100,17.8391453181439,18.1667696582384,17.6098082800778,17.8800983606557,517788.147092748,0.0,1.0
2010-04-22,22.09,22.16,21.1,21.29,312400,18.0930541817171,18.1503884412337,17.2821839399833,17.4378055015282,381412.443177964,0.0,1.0
2010-04-23,23.75,23.84,22.21,22.21,1496000,19.4526951931092,19.5264106696305,18.1913414837455,18.1913414837455,1826482.12226067,0.0,1.0
2010-04-26,24.05,25.15,23.67,24.41,2022500,19.6984134481801,20.5993803834398,19.3871703250903,19.9932753542651,2469291.50552954,0.0,1.0
2010-04-27,21.99,24.44,21.88,24.41,1378100,18.0111480966935,20.0178471797722,17.9210514031675,19.9932753542651,1682536.77318679,0.0,1.0
2010-04-28,21.73,22.62,21.36,22.57,769100,17.7981922756321,18.5271564323423,17.4951397610447,18.4862033898305,939002.272881472,0.0,1.0
2010-04-29,22.16,22.339,21.3,22.06,586200,18.1503884412337,18.297000333426,17.4459961100306,18.0684823562101,715697.74068797,0.0,1.0
2010-04-30,22.24,23.3,22.05,22.51,751600,18.2159133092526,19.0841178105029,18.0602917477077,18.4370597388163,917636.33896465,0.0,1.0
2010-05-03,22.72,22.97,22.28,22.5,531400,18.6090625173659,18.813827729925,18.248675743262,18.428869130314,648791.844765589,0.0,1.0
2010-05-04,21.16,22.37,21.03,22.2,807400,17.3313275909975,18.3223912197833,17.2248496804668,18.1831508752431,985763.145396567,0.0,1.0
2010-05-05,19.32,20.42,17.75,20.42,1624400,15.8242556265629,16.7252225618227,14.5383300916921,16.7252225618227,1983247.03168465,0.0,1.0
2010-05-06,20.29,21.49,17.5,20.6,1867200,16.618744651292,17.6016176715754,14.3335648791331,16.8726535148652,2279684.10339915,0.0,1.0
2010-05-07,18.9,20.72,18.26,20.4,1171400,15.4802500694637,16.9709408168936,14.9560511253126,16.708841344818,1430174.57086641,0.0,1.0
2010-05-10,20.62,20.93,19.82,20.75,844700,16.88903473187,17.1429435954432,16.233786051681,16.9955126424007,1031303.10740213,0.0,1.0
2010-05-11,20.05,20.6,19.4,20.01,515100,16.4221700472353,16.8726535148652,15.8897804945818,16.3894076132259,628891.003460209,0.0,1.0
2010-05-12,20.77,20.91,20.1,20.5,526700,17.0118938594054,17.1265623784385,16.4631230897472,16.7907474298416,643053.565370784,0.0,1.0
2010-05-13,20.65,21.45,20.3,20.55,516300,16.9136065573771,17.568855237566,16.6269352597944,16.8317004723534,630356.096071645,0.0,1.0
2010-05-14,19.41,20.2,19.1,20.2,628900,15.8979711030842,16.5450291747708,15.644062239511,16.5450291747708,767830.619445009,0.0,1.0
2010-05-17,19.32,19.59,18.32,19.59,771300,15.8242556265629,16.0454020561267,15.0051947763268,16.0454020561267,941688.276002445,0.0,1.0
2010-05-18,18.85,19.7999,18.5,19.74,415300,15.4392970269519,16.2173229285913,15.1526257293693,16.1682611836621,507044.134608862,0.0,1.0
2010-05-19,17.51,18.6234,16.8901,18.4,890700,14.3417554876355,15.2536978382884,13.8340196665741,15.0707196443457,1087464.99084062,0.0,1.0
2010-05-20,15.54,16.71,15.43,16.71,1147000,12.7282056126702,13.6865068074465,12.6381089191442,13.6865068074465,1400384.35443381,0.0,1.0
2010-05-21,17.4,17.55,14.6,14.91,1325300,14.2516587941095,14.3745179216449,11.9582884134482,12.2121972770214,1618072.69828346,0.0,1.0
2010-05-24,17.63,18.57,17.01,17.35,813100,14.4400427896638,15.2099599888858,13.9322250625174,14.2107057515977,992722.335300902,0.0,1.0
2010-05-25,17.24,17.35,16.0,16.41,702200,14.1206090580717,14.2107057515977,13.1049736037788,13.4407885523757,857323.359793744,0.0,1.0
2010-05-26,18.4,18.44,17.39,17.77,904400,15.0707196443457,15.1034820783551,14.2434681856071,14.5547113086969,1104191.46482122,0.0,1.0
2010-05-27,19.0,19.25,18.77,19.15,482100,15.5621561544874,15.7669213670464,15.373772158933,15.6850152820228,588600.956645632,0.0,1.0
2010-05-28,18.13,18.9,18.13,18.79,516600,14.8495732147819,15.4802500694637,14.8495732147819,15.3901533759378,630722.369224506,0.0,1.0
2010-06-01,17.6,18.2994,17.4,17.64,420700,14.4154709641567,14.9883221228119,14.2516587941095,14.4482333981662,513637.051360337,0.0,1.0
2010-06-02,18.49,18.52,17.6,17.61,385800,15.1444351208669,15.169006946374,14.4154709641567,14.4236615726591,471027.274577651,0.0,1.0
2010-06-03,18.94,19.2,18.29,18.31,472200,15.5130125034732,15.7259683245346,14.9806229508197,14.9970041678244,576513.942601261,0.0,1.0
2010-06-04,17.61,18.36,17.5,17.76,372600,14.4236615726591,15.0379572103362,14.3335648791331,14.5465207001945,454911.255851821,0.0,1.0
2010-06-07,16.72,17.7,16.11,17.61,479600,13.6946974159489,14.4973770491803,13.1950702973048,14.4236615726591,585548.680371802,0.0,1.0
2010-06-08,16.56,17.2499,16.02,16.7,358400,13.5636476799111,14.128717760489,13.1213548207836,13.6783161989442,437574.326616459,0.0,1.0
2010-06-09,16.79,17.6,16.58,16.99,413400,13.7520316754654,14.4154709641567,13.5800288969158,13.9158438455126,504724.404640749,0.0,1.0
2010-06-10,17.44,17.5,16.86,17.37,306500,14.2844212281189,14.3335648791331,13.8093659349819,14.2270869686024,374209.071171722,0.0,1.0
2010-06-11,17.67,17.68,16.77,17.05,192200,14.4728052236732,14.4809958321756,13.7356504584607,13.9649874965268,234658.999932153,0.0,1.0
2010-06-14,18.37,18.9,17.89,18.0,539300,15.0461478188386,15.4802500694637,14.6529986107252,14.7430953042512,658437.037790893,0.0,1.0
2010-06-15,19.2,19.3,18.71,18.75,664200,15.7259683245346,15.8078744095582,15.3246285079189,15.3573909419283,810928.760431508,0.0,1.0
2010-06-16,19.35,19.5,18.95,19.16,322600,15.84882745207,15.9716865796054,15.5212031119756,15.6932058905251,393865.730375196,0.0,1.0
2010-06-17,19.61,19.69,18.5,19.35,428700,16.0617832731314,16.1273081411503,15.1526257293693,15.84882745207,523404.335436598,0.0,1.0
2010-06-18,20.15,20.15,19.27,19.75,424300,16.504076132259,16.504076132259,15.7833025840511,16.1764517921645,518032.329194652,0.0,1.0
2010-06-21,20.45,21.4889,20.1,21.0,644300,16.7497943873298,17.6007167046402,16.4631230897472,17.2002778549597,786632.641291811,0.0,1.0
2010-06-22,19.42,20.7,19.17,20.5,402400,15.9061617115866,16.9545595998889,15.7013964990275,16.7907474298416,491294.38903589,0.0,1.0
2010-06-23,19.97,20.19,18.9,19.56,321200,16.3566451792165,16.5368385662684,15.4802500694637,16.0208302306196,392156.455661848,0.0,1.0
2010-06-24,18.94,20.17,18.63,19.9,341900,15.5130125034732,16.5204573492637,15.2591036399,16.2993109196999,417429.303209173,0.0,1.0
2010-06-25,19.17,19.58,18.6,18.9,802900,15.7013964990275,16.0372114476243,15.2345318143929,15.4802500694637,980269.048103671,0.0,1.0
2010-06-28,18.83,19.7481,18.61,19.21,272400,15.4229158099472,16.174895576549,15.2427224228953,15.734158933037,332576.022796662,0.0,1.0
2010-06-29,17.97,18.5,17.53,18.5,583700,14.7185234787441,15.1526257293693,14.3581367046402,15.1526257293693,712645.464414139,0.0,1.0
2010-06-30,17.6,19.06,17.31,17.89,331900,14.4154709641567,15.6112998055015,14.1779433175882,14.6529986107252,405220.198113848,0.0,1.0
2010-07-01,16.77,17.8756,15.83,17.45,649300,13.7356504584607,14.6412041344818,12.9657332592387,14.2926118366213,792737.193839472,0.0,1.0
2010-07-02,16.66,17.24,15.88,16.7,430600,13.6455537649347,14.1206090580717,13.0066863017505,13.6783161989442,525724.065404709,0.0,1.0
2010-07-06,16.18,17.4,15.94,17.15,565100,13.2524045568213,14.2516587941095,13.0558299527647,14.0468935815504,689936.528936836,0.0,1.0
2010-07-07,16.8,16.91,15.87,16.15,438300,13.7602222839678,13.8503189774937,12.9984956932481,13.2278327313143,535125.076328108,0.0,1.0
2010-07-08,17.21,17.3091,16.64,17.05,272000,14.0960372325646,14.177206162823,13.62917254793,13.9649874965268,332087.658592849,0.0,1.0
2010-07-09,17.46,17.59,16.99,17.23,218600,14.3008024451236,14.4072803556544,13.9158438455126,14.1124184495693,266891.037383813,0.0,1.0
2010-07-12,17.2,17.9,16.83,17.63,220900,14.0878466240622,14.6611892192276,13.7847941094749,14.4400427896638,269699.131555737,0.0,1.0
2010-07-13,18.4,18.76,17.23,17.51,335400,15.0707196443457,15.3655815504307,14.1124184495693,14.3417554876355,409493.38489721,0.0,1.0
2010-07-14,18.38,18.76,17.81,18.4,284000,15.0543384273409,15.3655815504307,14.5874737427063,15.0707196443457,346738.58470724,0.0,1.0
2010-07-15,18.41,18.65,17.96,18.56,226400,15.078910252848,15.2754848569047,14.7103328702417,15.2017693803834,276414.139358166,0.0,1.0
2010-07-16,17.14,18.33,16.72,18.33,306100,14.0387029730481,15.0133853848291,13.6946974159489,15.0133853848291,373720.706967907,0.0,1.0
2010-07-19,16.9,17.28,16.55,17.28,266200,13.8421283689914,14.1533714920811,13.5554570714087,14.1533714920811,325006.37763756,0.0,1.0
2010-07-20,17.48,17.5,16.35,16.5,190600,14.3171836621284,14.3335648791331,13.3916449013615,13.5145040288969,232705.5431169,0.0,1.0
2010-07-21,17.17,17.92,16.96,17.92,186300,14.0632747985552,14.6775704362323,13.8912720200056,14.6775704362323,227455.62792591,0.0,1.0
2010-07-22,17.92,18.07,17.36,17.36,276900,14.6775704362323,14.8004295637677,14.2188963601,14.2188963601,338070.120089558,0.0,1.0
2010-07-23,18.51,18.5399,17.551,17.92,274500,15.1608163378716,15.1853062572937,14.3753369824951,14.6775704362323,335139.934866681,0.0,1.0
2010-07-26,19.2,19.2,18.58,18.66,331400,15.7259683245346,15.7259683245346,15.2181505973882,15.2836754654071,404609.742859081,0.0,1.0
2010-07-27,18.45,19.47,18.42,19.37,294900,15.1116726868575,15.9471147540984,15.0871008613504,15.8652086690747,360046.509261143,0.0,1.0
2010-07-28,17.7,18.77,17.52,18.48,321000,14.4973770491803,15.373772158933,14.3499460961378,15.1362445123645,391912.273559944,0.0,1.0
2010-07-29,18.34,18.39,17.27,17.87,334900,15.0215759933315,15.0625290358433,14.1451808835788,14.6366173937205,408882.929642445,0.0,1.0
2010-07-30,18.28,18.44,17.67,17.9,108300,14.9724323423173,15.1034820783551,14.4728052236732,14.6611892192276,132224.608182373,0.0,1.0
2010-08-02,19.99,20.0,18.32,18.91,906600,16.3730263962212,16.3812170047235,15.0051947763268,15.4884406779661,1106877.46794219,0.0,1.0
2010-08-03,19.66,20.15,19.01,20.0,502400,16.1027363156432,16.504076132259,15.5703467629897,16.3812170047235,613385.439989146,0.0,1.0
2010-08-04,19.99,20.0,19.69,19.7,313300,16.3730263962212,16.3812170047235,16.1273081411503,16.1354987496527,382511.262636542,0.0,1.0
2010-08-05,19.8,20.0,19.22,19.94,311500,16.2174048346763,16.3812170047235,15.7423495415393,16.3320733537094,380313.623719384,0.0,1.0
2010-08-06,20.7,20.7,19.4,19.74,653800,16.9545595998889,16.9545595998889,15.8897804945818,16.1682611836621,798231.291132368,0.0,1.0
2010-08-09,18.7,19.69,18.02,19.36,1285400,15.3164378994165,16.1273081411503,14.7594765212559,15.8570180605724,1569358.36895312,0.0,1.0
2010-08-10,17.93,18.4,17.8,18.36,554900,14.6857610447347,15.0707196443457,14.5792831342039,15.0379572103362,677483.2417396,0.0,1.0
2010-08-11,16.75,17.26,16.55,17.26,611400,13.719269241456,14.1369902750764,13.5554570714087,14.1369902750764,746464.685528188,0.0,1.0
2010-08-12,16.95,17.18,16.26,16.37,349700,13.8830814115032,14.0714654070575,13.3179294248402,13.4080261183662,426952.405183527,0.0,1.0
2010-08-13,17.09,17.8,16.88,16.88,267600,13.9977499305363,14.5792831342039,13.8257471519867,13.8257471519867,326715.652350905,0.0,1.0
2010-08-16,16.37,16.86,16.35,16.74,437600,13.4080261183662,13.8093659349819,13.3916449013615,13.7110786329536,534270.438971437,0.0,1.0
2010-08-17,16.72,17.04,16.54,16.6,294200,13.6946974159489,13.9567968880245,13.5472664629064,13.5964101139205,359191.87190447,0.0,1.0
2010-08-18,16.86,17.08,16.6,16.64,210400,13.8093659349819,13.9895593220339,13.5964101139205,13.62917254793,256879.571205646,0.0,1.0
2010-08-19,16.38,16.86,16.32,16.86,265900,13.4162167268686,13.8093659349819,13.3670730758544,13.8093659349819,324640.1044847,0.0,1.0
2010-08-20,16.5,16.53,15.91,16.25,223500,13.5145040288969,13.539075854404,13.0312581272576,13.3097388163379,272873.498880521,0.0,1.0
2010-08-23,16.18,16.8,16.0,16.8,266100,13.2524045568213,13.7602222839678,13.1049736037788,13.7602222839678,324884.286586608,0.0,1.0
2010-08-24,14.93,15.9,14.84,15.82,637400,12.2285784940261,13.0230675187552,12.1548630175049,12.9575426507363,778208.358776037,0.0,1.0
2010-08-25,14.13,14.65,13.6,14.53,832700,11.5733298138372,11.99924145596,11.139227563212,11.9009541539316,1016652.18128774,0.0,1.0
2010-08-26,14.102,14.84,14.05,14.18,484600,11.5503961100306,12.1548630175049,11.5078049458183,11.614282856349,591653.232919463,0.0,1.0
2010-08-27,14.77,14.78,14.01,14.3,313200,12.0975287579883,12.1057193664907,11.4750425118088,11.7125701583773,382389.17158559,0.0,1.0
2010-08-30,14.28,14.86,14.07,14.57,214900,11.6961889413726,12.1712442345096,11.524186162823,11.9337165879411,262373.668498541,0.0,1.0
2010-08-31,13.98,14.44,13.8,14.13,265700,11.4504706863018,11.8272386774104,11.3030397332592,11.5733298138372,324395.922382793,0.0,1.0
2010-09-01,15.26,15.29,14.41,14.41,523300,12.4988685746041,12.5234404001111,11.8026668519033,11.8026668519033,638902.469638372,0.0,1.0
2010-09-02,15.96,16.1,15.28,15.41,424300,13.0722111697694,13.1868796888024,12.5152497916088,12.6217277021395,518032.329194653,0.0,1.0
2010-09-03,15.99,16.47,15.53,16.25,425900,13.0967829952765,13.4899322033898,12.7200150041678,13.3097388163379,519985.786009904,0.0,1.0
2010-09-07,15.24,15.88,15.1804,15.8,312000,12.4824873575993,13.0066863017505,12.4336713309253,12.9411614337316,380924.078974151,0.0,1.0
2010-09-08,15.37,15.574,15.18,15.25,152600,12.58896526813,12.7560536815782,12.4333437065852,12.4906779661017,186310.943754665,0.0,1.0
2010-09-09,15.19,15.8,15.05,15.57,180300,12.4415343150875,12.9411614337316,12.3268657960545,12.7527774381773,220130.164868716,0.0,1.0
2010-09-10,15.28,15.49,15.0,15.16,119100,12.5152497916088,12.6872525701584,12.2859127535427,12.4169624895804,145410.441685324,0.0,1.0
2010-09-13,15.37,15.74,15.19,15.5,214400,12.58896526813,12.8920177827174,12.4415343150875,12.6954431786607,261763.213243776,0.0,1.0
2010-09-14,14.89,15.38,14.8,15.25,233600,12.1958160600167,12.5971558766324,12.1221005834954,12.4906779661017,285204.695026799,0.0,1.0
2010-09-15,14.9,15.09,14.72,14.75,162600,12.204006668519,12.3596282300639,12.0565757154765,12.0811475409836,198520.04884999,0.0,1.0
2010-09-16,15.07,15.25,14.51,14.74,257600,12.3432470130592,12.4906779661017,11.8845729369269,12.0729569324812,314506.54725558,0.0,1.0
2010-09-17,15.15,15.25,14.8,15.25,197600,12.4087718810781,12.4906779661017,12.1221005834954,12.4906779661017,241251.916683628,0.0,1.0
2010-09-20,15.51,16.15,14.8701,15.0,389700,12.7036337871631,13.2278327313143,12.179516749097,12.2859127535427,475788.825564828,0.0,1.0
2010-09-21,15.455,15.93,15.36,15.79,177800,12.6585854404001,13.0476393442623,12.5807746596277,12.9329708252292,217077.888594884,0.0,1.0
2010-09-22,15.14,15.498,15.01,15.26,157100,12.4005812725757,12.6938050569603,12.294103362045,12.4988685746041,191805.041047561,0.0,1.0
2010-09-23,14.82,15.47,14.7,15.02,356800,12.1384818005001,12.6708713531537,12.0401944984718,12.3022939705474,435620.869801209,0.0,1.0
2010-09-24,15.085,15.28,14.83,15.28,421400,12.3555329258127,12.5152497916088,12.1466724090025,12.5152497916088,514491.68871701,0.0,1.0
2010-09-27,15.39,15.77,15.0,15.02,278000,12.6053464851348,12.9165896082245,12.2859127535427,12.3022939705474,339413.121650043,0.0,1.0
2010-09-28,15.46,15.51,15.05,15.39,189000,12.6626807446513,12.7036337871631,12.3268657960545,12.6053464851348,230752.086301649,0.0,1.0
2010-09-29,15.25,15.68,15.1,15.44,167900,12.4906779661017,12.8428741317033,12.3678188385663,12.6462995276466,204990.874550512,0.0,1.0
2010-09-30,15.28,15.45,15.06,15.32,161800,12.5152497916088,12.6544901361489,12.3350564045568,12.5480122256182,197543.320442363,0.0,1.0
2010-10-01,16.78,16.865,15.4201,15.67,911200,13.743841066963,13.8134612392331,12.6300002167269,12.8346835232009,1112493.65628605,0.0,1.0
2010-10-04,16.12,16.86,16.03,16.86,331900,13.2032609058072,13.8093659349819,13.1295454292859,13.8093659349819,405220.198113847,0.0,1.0
2010-10-05,16.395,16.6,15.9,16.36,312300,13.4285026396221,13.5964101139205,13.0230675187552,13.3998355098639,381290.35212701,0.0,1.0
2010-10-06,16.23,16.69,16.05,16.5,230200,13.2933575993332,13.6701255904418,13.1459266462906,13.5145040288969,281053.599294388,0.0,1.0
2010-10-07,15.99,16.42,15.7709,16.21,194500,13.0967829952765,13.448979160878,12.9173267629897,13.2769763823284,237467.094104077,0.0,1.0
2010-10-08,16.52,16.59,15.93,15.93,261200,13.5308852459016,13.5882195054182,13.0476393442623,13.0476393442623,318901.825089898,0.0,1.0
2010-10-11,17.44,17.75,16.591,16.74,604600,14.2844212281189,14.5383300916921,13.5890385662684,13.7110786329536,738162.494063371,0.0,1.0
2010-10-12,17.41,17.6,16.62,17.25,283000,14.2598494026118,14.4154709641567,13.6127913309253,14.1287996665741,345517.674197708,0.0,1.0
2010-10-13,17.74,17.98,17.621,17.93,327500,14.5301394831898,14.7267140872465,14.4326712420117,14.6857610447347,399848.191871904,0.0,1.0
2010-10-14,17.02,17.818,16.89,17.5,254900,13.9404156710197,14.5940262295082,13.833937760489,14.3335648791331,311210.088879843,0.0,1.0
2010-10-15,17.25,17.45,16.65,17.25,237300,14.1287996665741,14.2926118366213,13.6373631564323,14.1287996665741,289722.063912069,0.0,1.0
2010-10-18,17.14,17.52,16.9,17.51,166500,14.0387029730481,14.3499460961378,13.8421283689914,14.3417554876355,203281.599837166,0.0,1.0
2010-10-19,16.17,17.11,16.05,17.11,315200,13.244213948319,14.014131147541,13.1459266462906,14.014131147541,384830.992604654,0.0,1.0
2010-10-20,16.02,16.44,15.821,16.2,177700,13.1213548207836,13.4653603778827,12.9583617115866,13.2687857738261,216955.79754393,0.0,1.0
2010-10-21,16.12,16.4,15.95,16.08,210200,13.2032609058072,13.4325979438733,13.064020561267,13.1704984717977,256635.389103738,0.0,1.0
2010-10-22,15.89,16.3,15.89,16.3,160100,13.0148769102529,13.3506918588497,13.0148769102529,13.3506918588497,195467.772576158,0.0,1.0
2010-10-25,15.28,16.1791,15.28,16.01,432700,12.5152497916088,13.2516674020561,12.5152497916088,13.1131642122812,528287.977474726,0.0,1.0
2010-10-26,15.94,16.094,15.1,15.24,359300,13.0558299527647,13.181965323701,12.3678188385663,12.4824873575993,438673.146075037,0.0,1.0
2010-10-27,15.8,16.15,15.52,15.78,192700,12.9411614337316,13.2278327313143,12.7118243956655,12.9247802167269,235269.455186919,0.0,1.0
2010-10-28,15.69,16.0,15.58,16.0,123700,12.8510647402056,13.1049736037788,12.7609680466796,13.1049736037788,151026.630029174,0.0,1.0
2010-10-29,15.62,15.76,15.6,15.6,92200,12.7937304806891,12.9083989997221,12.7773492636844,12.7773492636844,112567.948978899,0.0,1.0
2010-11-01,15.45,15.81,15.4,15.69,138900,12.6544901361489,12.949352042234,12.6135370936371,12.8510647402056,169584.469774069,0.0,1.0
2010-11-02,15.49,15.67,14.91,15.67,269200,12.6872525701584,12.8346835232009,12.2121972770214,12.8346835232009,328669.109166157,0.0,1.0
2010-11-03,15.67,15.89,15.19,15.47,209300,12.8346835232009,13.0148769102529,12.4415343150875,12.6708713531537,255536.569645159,0.0,1.0
2010-11-04,16.91,16.95,15.9,16.01,573300,13.8503189774937,13.8830814115032,13.0230675187552,13.1131642122812,699947.995115003,0.0,1.0
2010-11-05,16.88,16.98,16.52,16.9,156900,13.8257471519867,13.9076532370103,13.5308852459016,13.8421283689914,191560.858945654,0.0,1.0
2010-11-08,17.48,17.67,16.89,17.0,525200,14.3171836621284,14.4728052236732,13.833937760489,13.924034454015,641222.199606485,0.0,1.0
2010-11-09,15.7,17.89,15.55,17.88,977500,12.859255348708,14.6529986107252,12.7363962211725,14.6448080022228,1193440.02306805,0.0,1.0
2010-11-10,16.62,16.68,15.81,16.16,495700,13.6127913309253,13.6619349819394,12.949352042234,13.2360233398166,605205.339575275,0.0,1.0
2010-11-11,16.5,16.5,16.0,16.4,193900,13.5145040288969,13.5145040288969,13.1049736037788,13.4325979438733,236734.547798358,0.0,1.0
2010-11-12,15.78,16.22,15.25,16.0,325900,12.9247802167269,13.2851669908308,12.4906779661017,13.1049736037788,397894.735056651,0.0,1.0
2010-11-15,15.82,16.3,15.82,15.98,213700,12.9575426507363,13.3506918588497,12.9575426507363,13.0885923867741,260908.575887103,0.0,1.0
2010-11-16,15.39,15.76,15.03,15.76,280900,12.6053464851348,12.9083989997221,12.3104845790497,12.9083989997221,342953.762127687,0.0,1.0
2010-11-17,15.52,15.99,15.43,15.83,227400,12.7118243956655,13.0967829952765,12.6381089191442,12.9657332592387,277635.049867697,0.0,1.0
2010-11-18,15.78,16.26,15.6,16.26,260100,12.9247802167269,13.3179294248402,12.7773492636844,13.3179294248402,317558.823529411,0.0,1.0
2010-11-19,15.46,15.95,15.41,15.66,199100,12.6626807446513,13.064020561267,12.6217277021395,12.8264929146985,243083.282447927,0.0,1.0
2010-11-22,15.4,15.69,15.2244,15.4,206100,12.6135370936371,12.8510647402056,12.4697100083356,12.6135370936371,251629.656014655,0.0,1.0
2010-11-23,15.2,15.5598,15.068,15.12,111400,12.4497249235899,12.7444230175049,12.3416088913587,12.384200055571,136009.430761924,0.0,1.0
2010-11-24,15.32,15.47,15.19,15.36,145700,12.5480122256182,12.6708713531537,12.4415343150875,12.5807746596277,177886.66123889,0.0,1.0
2010-11-26,15.01,15.19,14.85,15.17,243700,12.294103362045,12.4415343150875,12.1630536260072,12.4251530980828,297535.891173079,0.0,1.0
2010-11-29,15.15,15.179,14.75,14.93,234300,12.4087718810781,12.4325246457349,12.0811475409836,12.2285784940261,286059.332383472,0.0,1.0
2010-11-30,14.95,15.14,14.8,14.93,161300,12.2449597110308,12.4005812725757,12.1221005834954,12.2285784940261,196932.865187598,0.0,1.0
2010-12-01,14.97,15.25,14.85,15.22,216200,12.2613409280356,12.4906779661017,12.1630536260072,12.4661061405946,263960.852160933,0.0,1.0
2010-12-02,14.89,15.0,14.6,15.0,213500,12.1958160600167,12.2859127535427,11.9582884134482,12.2859127535427,260664.393785195,0.0,1.0
2010-12-03,14.81,14.87,14.65,14.66,147400,12.1302911919978,12.1794348430119,11.99924145596,12.0074320644624,179962.209105095,0.0,1.0
2010-12-06,15.06,15.2,14.844,14.98,242500,12.3350564045568,12.4497249235899,12.1581392609058,12.2695315365379,296070.79856164,0.0,1.0
2010-12-07,14.79,15.23,14.75,15.23,163500,12.1139099749931,12.474296749097,12.0811475409836,12.474296749097,199618.868308568,0.0,1.0
2010-12-08,14.69,14.88,14.25,14.8,234900,12.0320038899694,12.1876254515143,11.6716171158655,12.1221005834954,286791.878689193,0.0,1.0
2010-12-09,14.33,14.85,14.3,14.85,173500,11.7371419838844,12.1630536260072,11.7125701583773,12.1630536260072,211827.973403895,0.0,1.0
2010-12-10,14.63,14.75,14.25,14.5,229400,11.9828602389553,12.0811475409836,11.6716171158655,11.8763823284246,280076.870886762,0.0,1.0
2010-12-13,14.62,14.82,14.4719,14.75,140400,11.9746696304529,12.1384818005001,11.8533667185329,12.0811475409836,171415.835538368,0.0,1.0
2010-12-14,14.3,14.64,14.26,14.63,132900,11.7125701583773,11.9910508474576,11.6798077243679,11.9828602389553,162259.006716874,0.0,1.0
2010-12-15,14.11,14.48,14.11,14.29,121000,11.5569485968325,11.8600011114198,11.5569485968325,11.704379549875,147730.171653436,0.0,1.0
2010-12-16,14.069,14.24,14.0,14.11,106100,11.5233671019728,11.6634265073632,11.4668519033065,11.5569485968325,129538.605061401,0.0,1.0
2010-12-17,13.77,14.2,13.76,14.07,218000,11.2784679077522,11.6306640733537,11.2702772992498,11.524186162823,266158.491078091,0.0,1.0
2010-12-20,14.26,14.3,13.63,13.91,205300,11.6798077243679,11.7125701583773,11.1637993887191,11.3931364267852,250652.927607029,0.0,1.0
2010-12-21,14.0,14.5,14.0,14.31,262400,11.4668519033065,11.8763823284246,11.4668519033065,11.7207607668797,320366.917701336,0.0,1.0
2010-12-22,13.84,14.14,13.72,13.99,289500,11.3358021672687,11.5815204223395,11.2375148652403,11.4586612948041,353453.592509668,0.0,1.0
2010-12-23,14.01,14.25,13.71,13.83,158700,11.4750425118088,11.6716171158655,11.229324256738,11.3276115587663,193758.497862814,0.0,1.0
2010-12-27,13.83,14.03,13.67,14.02,163700,11.3276115587663,11.4914237288136,11.1965618227285,11.4832331203112,199863.050410476,0.0,1.0
2010-12-28,13.54,13.87,13.51,13.82,200200,11.0900839121978,11.3603739927758,11.0655120866907,11.319420950264,244426.284008414,0.0,1.0
2010-12-29,13.27,13.64,13.11,13.52,351600,10.8689374826341,11.1719899972215,10.7378877465963,11.0737026951931,429272.135151637,0.0,1.0
2010-12-30,13.62,13.69,13.1019,13.17,280600,11.1556087802167,11.2129430397333,10.7312533537094,10.7870313976104,342587.488974829,0.0,1.0
2010-12-31,13.62,13.85,13.6,13.85,333400,11.1556087802167,11.343992775771,11.139227563212,11.343992775771,407051.563878147,0.0,1.0
2011-01-03,13.9,14.11,13.68,13.82,232800,11.3849458182829,11.5569485968325,11.2047524312309,11.319420950264,284227.966619173,0.0,1.0
2011-01-04,13.76,13.969,13.6,13.95,165300,11.2702772992498,11.4414610169492,11.139227563212,11.4258988607947,201816.507225728,0.0,1.0
2011-01-05,13.84,13.89,13.6,13.64,95700,11.3358021672687,11.3767552097805,11.139227563212,11.1719899972215,116841.135762263,0.0,1.0
2011-01-06,13.59,13.89,13.57,13.89,127700,11.1310369547096,11.3767552097805,11.1146557377049,11.3767552097805,155910.272067305,0.0,1.0
2011-01-07,13.42,13.66,13.12,13.57,301600,10.9917966101695,11.1883712142262,10.7460783550986,11.1146557377049,368226.609675012,0.0,1.0
2011-01-10,13.17,13.31,12.88,13.25,275200,10.7870313976104,10.9016999166435,10.549503751042,10.8525562656293,335994.572223354,0.0,1.0
2011-01-11,14.79,14.79,13.44,13.59,714100,12.1139099749931,12.1139099749931,11.0081778271742,11.1310369547096,871852.194857178,0.0,1.0
2011-01-12,14.41,15.02,14.4,14.99,300400,11.8026668519033,12.3022939705474,11.7944762434009,12.2777221450403,366761.517063573,0.0,1.0
2011-01-13,14.17,14.5,14.12,14.43,144900,11.6060922478466,11.8763823284246,11.5651392053348,11.819048068908,176909.932831264,0.0,1.0
2011-01-14,13.87,14.1798,13.83,14.14,196600,11.3603739927758,11.6141190441789,11.3276115587663,11.5815204223395,240031.006174095,0.0,1.0
2011-01-18,13.71,14.074,13.61,14.01,153200,11.229324256738,11.527462406224,11.1474181717144,11.4750425118088,187043.490060384,0.0,1.0
2011-01-19,13.44,13.99,13.27,13.99,173500,11.0081778271742,11.4586612948041,10.8689374826341,11.4586612948041,211827.973403895,0.0,1.0
2011-01-20,13.28,13.44,13.2,13.33,175600,10.8771280911364,11.0081778271742,10.8116032231175,10.9180811336482,214391.885473913,0.0,1.0
2011-01-21,13.38,13.61,13.25,13.35,113100,10.95903417616,11.1474181717144,10.8525562656293,10.934462350653,138084.97862813,0.0,1.0
2011-01-24,13.34,13.54,13.28,13.53,115200,10.9262717421506,11.0900839121978,10.8771280911364,11.0818933036955,140648.890698148,0.0,1.0
2011-01-25,13.2,13.3699,13.15,13.28,119800,10.8116032231175,10.9507616615727,10.7706501806057,10.8771280911364,146265.079041998,0.0,1.0
2011-01-26,13.38,13.455,13.13,13.15,112400,10.95903417616,11.0204637399278,10.754268963601,10.7706501806057,137230.341271457,0.0,1.0
2011-01-27,13.5,13.5,13.29,13.3,100100,11.0573214781884,11.0573214781884,10.8853186996388,10.8935093081412,122213.142004206,0.0,1.0
2011-01-28,13.07,13.54,13.0,13.5,242800,10.7051253125868,11.0900839121978,10.6477910530703,11.0573214781884,296437.0717145,0.0,1.0
2011-01-31,13.41,13.45,13.0,13.01,116200,10.9836060016671,11.0163684356766,10.6477910530703,10.6559816615727,141869.801207681,0.0,1.0
2011-02-01,13.34,13.53,13.1,13.5,135300,10.9262717421506,11.0818933036955,10.7296971380939,11.0573214781884,165189.191939752,0.0,1.0
2011-02-02,13.12,13.32,13.08,13.27,155500,10.7460783550986,10.9098905251459,10.7133159210892,10.8689374826341,189851.58423231,0.0,1.0
2011-02-03,13.1,13.29,13.0,13.25,150900,10.7296971380939,10.8853186996388,10.6477910530703,10.8525562656293,184235.395888459,0.0,1.0
2011-02-04,12.91,13.13,12.85,13.06,172600,10.574075576549,10.754268963601,10.5249319255349,10.6969347040845,210729.153945316,0.0,1.0
2011-02-07,12.71,12.99,12.6,12.9,254400,10.4102634065018,10.6396004445679,10.3201667129758,10.5658849680467,310599.633625077,0.0,1.0
2011-02-08,12.92,12.95,12.5,12.7,201000,10.5822661850514,10.6068380105585,10.2382606279522,10.4020727979994,245403.012416039,0.0,1.0
2011-02-09,12.66,12.95,12.55,12.84,136700,10.36931036399,10.6068380105585,10.279213670464,10.5167413170325,166898.466653097,0.0,1.0
2011-02-10,12.53,12.69,12.51,12.55,71300,10.2628324534593,10.3938821894971,10.2464512364546,10.279213670464,87050.9193296695,0.0,1.0
2011-02-11,12.78,12.84,12.5,12.5,147100,10.4675976660183,10.5167413170325,10.2382606279522,10.2382606279522,179595.935952236,0.0,1.0
2011-02-14,12.73,12.9499,12.67,12.8,103400,10.4266446235065,10.6067561044735,10.3775009724924,10.4839788830231,126242.146685664,0.0,1.0
2011-02-15,12.54,12.7499,12.5,12.62,95000,10.2710230619617,10.4429439344262,10.2382606279522,10.3365479299806,115986.49840559,0.0,1.0
2011-02-16,12.4,12.63,12.32,12.55,145800,10.1563545429286,10.3447385384829,10.0908296749097,10.279213670464,178008.752289843,0.0,1.0
2011-02-17,12.29,12.39,12.25,12.34,99000,10.0662578494026,10.1481639344262,10.0334954153932,10.1072108919144,120870.140443721,0.0,1.0
2011-02-18,11.88,12.2201,11.68,12.22,406200,9.73044290080578,10.0090054959711,9.56663073075855,10.0089235898861,495933.848972115,0.0,1.0
2011-02-22,11.38,11.87,11.34,11.76,224400,9.32091247568769,9.72225229230342,9.28815004167824,9.63215559877744,273972.3183391,0.0,1.0
2011-02-23,11.01,11.41,10.9,11.41,337800,9.01785996110031,9.34548430119478,8.92776326757433,9.34548430119478,412423.570120089,0.0,1.0
2011-02-24,11.06,11.1,10.97,10.97,189200,9.05881300361212,9.09157543762156,8.98509752709086,8.98509752709086,230996.268403555,0.0,1.0
2011-02-25,11.42,11.58,11.05,11.05,111200,9.35367490969714,9.48472464573493,9.05062239510976,9.05062239510976,135765.248660018,0.0,1.0
2011-02-28,11.61,11.6599,11.3012,11.47,107200,9.50929647124201,9.5501676076688,9.25637048068908,9.39462795220895,130881.606621888,0.0,1.0
2011-03-01,11.14,11.72,11.02,11.72,133700,9.12433787163101,9.59939316476799,9.02605056960267,9.59939316476799,163235.7351245,0.0,1.0
2011-03-02,11.13,11.2,11.0,11.07,103000,9.11614726312865,9.17348152264518,9.00966935259795,9.06700361211448,125753.782481851,0.0,1.0
2011-03-03,11.36,11.3899,11.01,11.24,94200,9.30453125868297,9.32902117810503,9.01785996110031,9.20624395665463,115009.769997965,0.0,1.0
2011-03-04,11.17,11.3,11.08,11.3,60500,9.14890969713809,9.2553876076688,9.07519422061684,9.2553876076688,73865.0858267183,0.0,1.0
2011-03-07,10.86,11.16,10.65,11.13,147300,8.89500083356488,9.14071908863573,8.72299805501528,9.11614726312865,179840.118054142,0.0,1.0
2011-03-08,10.95,11.06,10.7518,10.8,120000,8.96871631008614,9.05881300361212,8.80637844956933,8.84585718255071,146509.261143904,0.0,1.0
2011-03-09,10.9,11.15,10.801,10.95,74900,8.92776326757433,9.13252848013337,8.84667624340095,8.96871631008614,91446.1971639867,0.0,1.0
2011-03-10,10.52,10.9,10.3632,10.84,187200,8.61652014448458,8.92776326757433,8.48809140316755,8.87861961656016,228554.44738449,0.0,1.0
2011-03-11,10.34,10.45,10.13,10.37,165200,8.46908919144207,8.55918588496805,8.29708641289247,8.49366101694915,201694.416174774,0.0,1.0
2011-03-14,10.2,10.37,10.03,10.34,113100,8.354420672409,8.49366101694915,8.21518032786885,8.46908919144207,138084.978628129,0.0,1.0
2011-03-15,10.23,10.31,9.85,9.85,195300,8.37899249791609,8.44451736593498,8.06774937482634,8.06774937482634,238443.822511704,0.0,1.0
2011-03-16,10.23,10.23,10.23,10.23,0,8.37899249791609,8.37899249791609,8.37899249791609,8.37899249791609,0,0.0,1.0
2011-03-17,8.81,9.67,8.17,9.67,999100,7.21592609058072,7.92031842178383,6.69172714642956,7.92031842178383,1219811.69007395,0.0,1.0
2011-03-18,9.14,9.16,8.67,8.67,282100,7.48621617115866,7.50259738816338,7.10125757154765,7.10125757154765,344418.854739127,0.0,1.0
2011-03-21,8.61,9.17,8.54,9.17,282900,7.05211392053348,7.51078799666574,6.99477966101695,7.51078799666574,345395.583146754,0.0,1.0
2011-03-22,8.78,8.88,8.5,8.58,197500,7.19135426507363,7.27326035009725,6.9620172270075,7.0275420950264,241129.825632675,0.0,1.0
2011-03-23,7.69,8.78,7.4,8.77,988600,6.2985779383162,7.19135426507363,6.06105029174771,7.18316365657127,1206992.12972386,0.0,1.0
2011-03-24,7.9,8.1,7.5201,7.7,398300,6.4705807168658,6.63439288691303,6.15941949986107,6.30676854681856,486288.655946808,0.0,1.0
2011-03-25,8.3,8.49,8.02,8.25,329800,6.79820505696027,6.95382661850514,6.56886801889414,6.75725201444846,402656.286043829,0.0,1.0
2011-03-28,9.57,10.11,8.52,8.52,935600,7.83841233676021,8.28070519588775,6.97839844401223,6.97839844401223,1142283.87271864,0.0,1.0
2011-03-29,9.05,9.845,8.96,9.83,568700,7.4125006946374,8.06365407057516,7.33878521811615,8.05136815782162,694331.806771151,0.0,1.0
2011-03-30,9.06,9.4,9.03,9.23,294800,7.42069130313976,7.69917199222006,7.39611947763268,7.55993164767991,359924.418210191,0.0,1.0
2011-03-31,8.9,9.19,8.7,9.05,225700,7.28964156710197,7.52716921367047,7.12582939705474,7.4125006946374,275559.502001493,0.0,1.0
2011-04-01,8.87,9.25,8.87,8.9,233400,7.26506974159489,7.57631286468464,7.26506974159489,7.28964156710197,284960.512924893,0.0,1.0
2011-04-04,8.38,8.9988,8.25,8.87,373700,6.86372992497916,7.37056477910531,6.75725201444846,7.26506974159489,456254.257412308,0.0,1.0
2011-04-05,8.27,8.4388,8.05,8.39,261900,6.77363323145318,6.91189070297305,6.59343984440122,6.87192053348152,319756.46244657,0.0,1.0
2011-04-06,8.37,8.6,8.1,8.27,203600,6.8555393164768,7.04392331203112,6.63439288691303,6.77363323145318,248577.379740824,0.0,1.0
2011-04-07,8.14,8.51,8.1,8.41,148200,6.66715532092248,6.97020783550987,6.63439288691303,6.88830175048625,180938.937512721,0.0,1.0
2011-04-08,10.79,11.59,8.5,8.51,2983200,8.83766657404835,9.49291525423729,6.9620172270075,6.97020783550987,3642220.23203745,0.0,1.0
2011-04-11,10.68,11.12,10.01,11.0,1126100,8.74756988052237,9.10795665462629,8.19879911086413,9.00966935259795,1374867.32478458,0.0,1.0
2011-04-12,9.7,10.54,9.66,10.54,625900,7.94489024729091,8.6329013614893,7.91212781328147,8.6329013614893,764167.887916413,0.0,1.0
2011-04-13,9.96,10.2,9.33,9.74,462600,8.15784606835232,8.354420672409,7.64183773270353,7.97765268130036,564793.20170975,0.0,1.0
2011-04-14,9.7,10.16,9.53,9.93,376700,7.94489024729091,8.32165823839956,7.80564990275076,8.13327424284524,459916.988940905,0.0,1.0
2011-04-15,9.7,9.86,9.53,9.7,237100,7.94489024729091,8.0759399833287,7.80564990275076,7.94489024729091,289477.881810164,0.0,1.0
2011-04-18,9.33,9.89,9.33,9.71,276600,7.64183773270353,8.10051180883579,7.64183773270353,7.95308085579328,337703.846936698,0.0,1.0
2011-04-19,9.77,9.9,9.36,9.36,282900,8.00222450680745,8.10870241733815,7.66640955821061,7.66640955821061,345395.583146753,0.0,1.0
2011-04-20,9.91,10.339,9.83,10.09,325300,8.11689302584051,8.46827013059183,8.05136815782162,8.26432397888302,397162.188750933,0.0,1.0
2011-04-21,10.3,10.44,9.94,10.22,400700,8.43632675743262,8.55099527646569,8.1414648513476,8.37080188941373,489218.841169686,0.0,1.0
2011-04-25,10.08,10.41,10.0,10.32,214400,8.25613337038066,8.5264234509586,8.19060850236177,8.45270797443735,261763.213243775,0.0,1.0
2011-04-26,10.14,10.2,10.038,10.08,133600,8.30527702139483,8.354420672409,8.22173281467074,8.25613337038066,163113.644073546,0.0,1.0
2011-04-27,9.57,10.19,9.33,10.13,580000,7.83841233676021,8.34623006390664,7.64183773270353,8.29708641289247,708128.095528869,0.0,1.0
2011-04-28,9.54,9.649,9.46,9.48,106000,7.81384051125313,7.90311814392887,7.74831564323423,7.76469686023896,129416.514010448,0.0,1.0
2011-04-29,9.65,9.88,9.53,9.53,125000,7.90393720477911,8.09232120033343,7.80564990275076,7.80564990275076,152613.813691567,0.0,1.0
2011-05-02,9.42,9.78,9.4,9.63,141000,7.71555320922479,8.01041511530981,7.69917199222006,7.88755598777438,172148.381844087,0.0,1.0
2011-05-03,9.14,9.5,9.0,9.41,181000,7.48621617115866,7.78107807724368,7.37154765212559,7.70736260072242,220984.802225388,0.0,1.0
2011-05-04,8.77,9.1908,8.66,9.18,225900,7.18316365657127,7.52782446235065,7.09306696304529,7.5189786051681,275803.684103399,0.0,1.0
2011-05-05,8.62,9.03,8.59,8.75,157400,7.06030452903584,7.39611947763268,7.03573270352876,7.16678243956655,192171.314200421,0.0,1.0
2011-05-06,8.74,8.959,8.68,8.8,78000,7.15859183106419,7.33796615726591,7.10944818005001,7.20773548207836,95231.0197435375,0.0,1.0
2011-05-09,9.07,9.24,8.56,8.7,197000,7.42888191164212,7.56812225618227,7.01116087802167,7.12582939705474,240519.370377909,0.0,1.0
2011-05-10,8.81,9.24,8.7,9.15,142400,7.21592609058072,7.56812225618227,7.12582939705474,7.49440677966102,173857.656557433,0.0,1.0
2011-05-11,8.76,8.81,8.7,8.78,117700,7.17497304806891,7.21592609058072,7.12582939705474,7.19135426507363,143701.166971979,0.0,1.0
2011-05-12,8.64,8.95,8.6,8.69,130100,7.07668574604057,7.33059460961378,7.04392331203112,7.11763878855238,158840.457290182,0.0,1.0
2011-05-13,8.45,8.82,8.35,8.82,128000,6.92106418449569,7.22411669908308,6.83915809947208,7.22411669908308,156276.545220164,0.0,1.0
2011-05-16,8.17,8.51,8.07,8.36,136000,6.69172714642956,6.97020783550987,6.60982106140595,6.84734870797444,166043.829296425,0.0,1.0
2011-05-17,7.92,8.17,7.7,8.08,161400,6.48696193387052,6.69172714642956,6.30676854681856,6.61801166990831,197054.956238551,0.0,1.0
2011-05-18,7.82,7.97,7.79,7.93,99800,6.4050558488469,6.52791497638233,6.38048402333982,6.49515254237288,121846.868851347,0.0,1.0
2011-05-19,8.24,8.35,7.78,7.78,231800,6.7490614059461,6.83915809947208,6.37229341483746,6.37229341483746,283007.056109641,0.0,1.0
2011-05-20,8.04,8.36,7.75,8.3,313800,6.58524923589886,6.84734870797444,6.34772158933037,6.79820505696027,383121.717891309,0.0,1.0
2011-05-23,7.76,8.151,7.75,8.1,191500,6.35591219783273,6.67616499027508,6.34772158933037,6.63439288691303,233804.36257548,0.0,1.0
2011-05-24,7.9,8.03,7.72,8.03,112400,6.4705807168658,6.5770586273965,6.32314976382329,6.5770586273965,137230.341271457,0.0,1.0
2011-05-25,8.09,8.26,7.75,7.94,209500,6.62620227841067,6.76544262295082,6.34772158933037,6.50334315087524,255780.751747066,0.0,1.0
2011-05-26,7.79,8.16,7.61,8.16,383300,6.38048402333982,6.6835365379272,6.23305307029731,6.6835365379272,467974.99830382,0.0,1.0
2011-05-27,7.65,7.8,7.61,7.8,162000,6.26581550430675,6.38867463184218,6.23305307029731,6.38867463184218,197787.50254427,0.0,1.0
2011-05-31,7.15,7.65,7.12,7.57,599200,5.85628507918866,6.26581550430675,5.83171325368158,6.20029063628786,731569.577311894,0.0,1.0
2011-06-01,6.63,7.1,6.3,7.05,546700,5.43037343706585,5.81533203667686,5.16008335648791,5.77437899416505,667471.775561436,0.0,1.0
2011-06-02,6.92,6.99,6.58,6.58,247900,5.66790108363434,5.72523534315088,5.38942039455404,5.38942039455404,302663.715313115,0.0,1.0
2011-06-03,7.08,7.24,6.8696,6.92,220000,5.79895081967213,5.93000055570992,5.62662041678244,5.66790108363434,268600.312097157,0.0,1.0
2011-06-06,7.01,7.1,6.91,7.01,187900,5.7416165601556,5.81533203667686,5.65971047513198,5.7416165601556,229409.084741163,0.0,1.0
2011-06-07,7.07,7.4,6.98,7.4,149200,5.79076021116977,6.06105029174771,5.71704473464851,6.06105029174771,182159.848022254,0.0,1.0
2011-06-08,7.28,7.45,7.0,7.07,227700,5.96276298971937,6.10200333425952,5.73342595165324,5.79076021116977,278001.323020558,0.0,1.0
2011-06-09,7.15,7.33,7.1101,7.28,107200,5.85628507918866,6.00371603223118,5.82360455126424,5.96276298971937,130881.606621888,0.0,1.0
2011-06-10,6.78,7.01,6.78,6.87,219600,5.55323256460128,5.7416165601556,5.55323256460128,5.62694804112254,268111.947893344,0.0,1.0
2011-06-13,6.98,7.1,6.65,6.8,156800,5.71704473464851,5.81533203667686,5.44675465407058,5.569613781606,191438.767894701,0.0,1.0
2011-06-14,7.34,7.4685,6.99,7.19,93800,6.01190664073354,6.11715595998889,5.72523534315088,5.88904751319811,114521.405794152,0.0,1.0
2011-06-15,7.2,7.5,7.15,7.5,99000,5.89723812170047,6.14295637677133,5.85628507918866,6.14295637677133,120870.140443721,0.0,1.0
2011-06-16,7.05,7.26,6.98,7.2,101100,5.77437899416505,5.94638177271464,5.71704473464851,5.89723812170047,123434.052513739,0.0,1.0
2011-06-17,7.02,7.16,6.9229,7.1,95300,5.74980716865796,5.86447568769103,5.67027636010003,5.81533203667686,116352.77155845,0.0,1.0
2011-06-20,7.07,7.12,6.98,6.98,97700,5.79076021116977,5.83171325368158,5.71704473464851,5.71704473464851,119282.956781328,0.0,1.0
2011-06-21,7.39,7.68,7.1144,7.12,140600,6.05285968324535,6.29038732981384,5.82712651292026,5.83171325368158,171660.017640274,0.0,1.0
2011-06-22,7.51,7.67,7.35,7.35,138000,6.15114698527369,6.28219672131148,6.0200972492359,6.0200972492359,168485.650315489,0.0,1.0
2011-06-23,7.51,7.5592,7.2244,7.37,84400,6.15114698527369,6.19144477910531,5.91722320644624,6.03647846624062,103044.847004546,0.0,1.0
2011-06-24,8.68,8.8,7.45,7.45,534800,7.10944818005001,7.20773548207836,6.10200333425952,6.10200333425952,652942.940497999,0.0,1.0
2011-06-27,9.2,9.57,8.6999,8.8,586300,7.53535982217283,7.83841233676021,7.12574749096971,7.20773548207836,715819.831738923,0.0,1.0
2011-06-28,9.27,9.32,8.99,9.17,282900,7.59269408168936,7.63364712420117,7.36335704362323,7.51078799666574,345395.583146753,0.0,1.0
2011-06-29,8.21,10.18,8.03,10.15,777800,6.72448958043901,8.33803945540428,6.5770586273965,8.3134676298972,949624.194314404,0.0,1.0
2011-06-30,8.63,8.75,7.8926,8.04,268000,7.06849513753821,7.16678243956655,6.46451966657405,6.58524923589886,327204.016554719,0.0,1.0
2011-07-01,8.89,8.99,8.64,8.64,236600,7.28145095859961,7.36335704362323,7.07668574604057,7.07668574604057,288867.426555397,0.0,1.0
2011-07-05,8.555,8.98,8.53,8.98,129300,7.00706557377049,7.35516643512087,6.98658905251459,7.35516643512087,157863.728882557,0.0,1.0
2011-07-06,8.79,9.29,8.6608,9.29,406800,7.19954487357599,7.60907529869408,7.09372221172548,7.60907529869408,496666.395277834,0.0,1.0
2011-07-07,8.56,8.86,8.53,8.81,197800,7.01116087802167,7.25687913309253,6.98658905251459,7.21592609058072,241496.098785535,0.0,1.0
2011-07-08,8.28,8.54,7.95,8.5,210000,6.78182383995554,6.99477966101695,6.51153375937761,6.9620172270075,256391.207001832,0.0,1.0
2011-07-11,8.15,8.29,7.97,8.29,96600,6.67534592942484,6.79001444845791,6.52791497638233,6.79001444845791,117939.955220843,0.0,1.0
2011-07-12,7.96,8.068,7.88,8.05,116300,6.51972436787997,6.60818293970547,6.45419949986107,6.59343984440122,141991.892258633,0.0,1.0
2011-07-13,7.93,8.24,7.83,8.16,230700,6.49515254237288,6.7490614059461,6.41324645734927,6.6835365379272,281664.054549155,0.0,1.0
2011-07-14,8.22,8.4,8.0001,8.1,195600,6.73268018894137,6.88011114198389,6.55256870797444,6.63439288691303,238810.095664564,0.0,1.0
2011-07-15,8.01,8.5,7.99,8.25,189300,6.56067741039178,6.9620172270075,6.54429619338705,6.75725201444846,231118.359454508,0.0,1.0
2011-07-18,8.28,8.46,7.9892,8.0,187500,6.78182383995554,6.92925479299806,6.54364094470686,6.55248680188941,228920.72053735,0.0,1.0
2011-07-19,8.35,8.49,8.15,8.33,97400,6.83915809947208,6.95382661850514,6.67534592942484,6.82277688246735,118916.683628469,0.0,1.0
2011-07-20,8.22,8.36,8.0412,8.35,126200,6.73268018894137,6.84734870797444,6.58623210891915,6.83915809947208,154078.906303006,0.0,1.0
2011-07-21,8.21,8.3401,8.15,8.21,77300,6.72448958043901,6.83104939705474,6.67534592942484,6.72448958043901,94376.3823868648,0.0,1.0
2011-07-22,8.28,8.87,8.23,8.43,441400,6.78182383995554,7.26506974159489,6.74087079744374,6.90468296749097,538909.89890766,0.0,1.0
2011-07-25,7.78,8.27,7.64,8.27,253300,6.37229341483746,6.77363323145318,6.25762489580439,6.77363323145318,309256.63206459,0.0,1.0
2011-07-26,7.69,8.018,7.65,7.94,94700,6.2985779383162,6.56722989719367,6.26581550430675,6.50334315087524,115620.225252731,0.0,1.0
2011-07-27,7.58,7.65,7.46,7.61,90700,6.20848124479022,6.26581550430675,6.11019394276188,6.23305307029731,110736.583214601,0.0,1.0
2011-07-28,7.25,7.64,7.11,7.62,133800,5.93819116421228,6.25762489580439,5.82352264517922,6.24124367879967,163357.826175453,0.0,1.0
2011-07-29,7.53,7.9299,7.41,7.91,137200,6.16752820227841,6.49507063628786,6.06924090025007,6.47877132536816,167508.921907864,0.0,1.0
2011-08-01,7.33,7.83,7.3,7.6,116200,6.00371603223118,6.41324645734927,5.97914420672409,6.22486246179494,141869.80120768,0.0,1.0
2011-08-02,6.8,7.4,6.75,7.29,298900,5.569613781606,6.06105029174771,5.52866073909419,5.97095359822173,364930.151299274,0.0,1.0
2011-08-03,6.655,7.128,6.34,6.91,220600,5.45084995832176,5.83826574048347,5.19284579049736,5.65971047513198,269332.858402877,0.0,1.0
2011-08-04,6.04,6.64,6.02,6.64,242000,4.94712753542651,5.43856404556821,4.93074631842178,5.43856404556821,295460.343306873,0.0,1.0
2011-08-05,6.17,6.32,5.54,6.16,270300,5.05360544595721,5.17646457349264,4.53759711030842,5.04541483745485,330012.110726644,0.0,1.0
2011-08-08,5.56,6.01,5.3545,6.01,325900,4.55397832731314,4.92255570991942,4.38566132258961,4.92255570991942,397894.735056653,0.0,1.0
2011-08-09,5.49,5.5,5.11,5.5,375700,4.49664406779661,4.50483467629897,4.18540094470686,4.50483467629897,458696.078431373,0.0,1.0
2011-08-10,5.14,5.64,4.86,4.86,175400,4.20997277021395,4.61950319533204,3.98063573214782,3.98063573214782,214147.703372006,0.0,1.0
2011-08-11,5.26,5.4301,5.1,5.21,129400,4.30826007224229,4.44758232286746,4.1772103362045,4.26730702973048,157985.81993351,0.0,1.0
2011-08-12,5.17,5.4799,5.0329,5.31,80900,4.23454459572103,4.48837155320922,4.12225135315365,4.3492131147541,98771.660221182,0.0,1.0
2011-08-15,5.31,5.39,5.0222,5.03,138100,4.3492131147541,4.41473798277299,4.11348740205613,4.11987607668797,168607.741366443,0.0,1.0
2011-08-16,5.32,5.39,5.22,5.35,93100,4.35740372325646,4.41473798277299,4.27549763823284,4.38197554876355,113666.768437479,0.0,1.0
2011-08-17,5.24,5.43,5.13,5.43,52100,4.29187885523757,4.44750041678244,4.20178216171159,4.44750041678244,63609.4375466449,0.0,1.0
2011-08-18,4.85,5.2985,4.78,5.15,102700,3.97244512364546,4.33979391497638,3.91511086412893,4.21816337871631,125387.509328991,0.0,1.0
2011-08-19,4.75,4.99,4.03,4.75,325400,3.89053903862184,4.08711364267852,3.30081522645179,3.89053903862184,397284.279801886,0.0,1.0
2011-08-22,4.58,4.88,4.44,4.86,126700,3.75129869408169,3.99701694915254,3.63663017504863,3.98063573214782,154689.361557772,0.0,1.0
2011-08-23,4.46,4.63,4.28,4.58,113300,3.65301139205335,3.7922517365935,3.50558043901084,3.75129869408169,138329.160730036,0.0,1.0
2011-08-24,4.48,4.55,4.2,4.35,158400,3.66939260905807,3.7267268685746,3.44005557099194,3.56291469852737,193392.224709953,0.0,1.0
2011-08-25,4.335,4.5801,4.2,4.52,71000,3.55062878577383,3.75138060016671,3.44005557099194,3.70215504306752,86684.6461768097,0.0,1.0
2011-08-26,4.36,4.5,4.28,4.32,66100,3.57110530702973,3.6857738260628,3.50558043901084,3.53834287302028,80702.1846801004,0.0,1.0
2011-08-29,4.4,4.51,4.36,4.39,110400,3.60386774103918,3.69396443456516,3.57110530702973,3.59567713253682,134788.520252392,0.0,1.0
2011-08-30,4.8,5.18,4.36,4.38,251100,3.93149208113365,4.2427352042234,3.57110530702973,3.58748652403445,306570.628943619,0.0,1.0
2011-08-31,5.01,5.22,4.875,5.15,164100,4.10349485968325,4.27549763823284,3.99292164490136,4.21816337871631,200351.414614288,0.0,1.0
2011-09-01,5.01,5.08,4.94,5.08,103100,4.10349485968325,4.16082911919978,4.04616060016671,4.16082911919978,125875.873532804,0.0,1.0
2011-09-02,4.79,4.9832,4.74,4.98,102700,3.92330147263129,4.08154402889692,3.88234843011948,4.07892303417616,125387.509328991,0.0,1.0
2011-09-06,4.75,4.8015,4.45,4.66,101700,3.89053903862184,3.932720672409,3.64482078355099,3.81682356210058,124166.598819459,0.0,1.0
2011-09-07,4.84,5.02,4.57,4.79,167400,3.9642545151431,4.11168546818561,3.74310808557933,3.92330147263129,204380.419295746,0.0,1.0
2011-09-08,4.89,4.97,4.7,4.88,95600,4.0052075576549,4.0707324256738,3.84958599611003,3.99701694915254,116719.04471131,0.0,1.0
2011-09-09,4.78,5.14,4.65,4.99,238900,3.91511086412893,4.20997277021395,3.80863295359822,4.08711364267852,291675.520727322,0.0,1.0
2011-09-12,4.93,5.15,4.6,4.8401,305900,4.03796999166435,4.21816337871631,3.76767991108641,3.96433642122812,373476.524866002,0.0,1.0
2011-09-13,4.95,5.14,4.91,4.98,122400,4.05435120866908,4.20997277021395,4.02158877465963,4.07892303417616,149439.446366782,0.0,1.0
2011-09-14,4.96,5.12,4.8,5.0,146500,4.06254181717144,4.19359155320923,3.93149208113365,4.09530425118088,178863.389646516,0.0,1.0
2011-09-15,5.2,5.3,4.77,5.0,115800,4.25911642122812,4.34102250625174,3.90692025562656,4.09530425118088,141381.437003867,0.0,1.0
2011-09-16,5.16,5.59,5.07,5.25,215600,4.22635398721867,4.57855015282023,4.15263851069742,4.30006946373993,263228.305855214,0.0,1.0
2011-09-19,5.31,5.4,4.88,5.06,171100,4.3492131147541,4.42292859127536,3.99701694915254,4.14444790219505,208897.788181016,0.0,1.0
2011-09-20,5.39,5.55,5.38,5.52,137900,4.41473798277299,4.54578771881078,4.40654737427063,4.5212158933037,168363.559264536,0.0,1.0
2011-09-21,5.27,5.6,5.16,5.6,74200,4.31645068074465,4.58674076132259,4.22635398721867,4.58674076132259,90591.559807314,0.0,1.0
2011-09-22,5.02,5.28,4.81,5.09,117200,4.11168546818561,4.32464128924701,3.93968268963601,4.16901972770214,143090.711717213,0.0,1.0
2011-09-23,5.21,5.38,4.85,5.01,143200,4.26730702973048,4.40654737427063,3.97244512364546,4.10349485968325,174834.384965059,0.0,1.0
2011-09-26,5.15,5.25,4.93,5.21,51700,4.21816337871631,4.30006946373993,4.03796999166435,4.26730702973048,63121.0733428319,0.0,1.0
2011-09-27,5.2,5.4601,5.2,5.3,94400,4.25911642122812,4.47215414837455,4.25911642122812,4.34102250625174,115253.952099871,0.0,1.0
2011-09-28,5.05,5.46,5.0,5.24,43200,4.13625729369269,4.47207224228953,4.09530425118088,4.29187885523757,52743.3340118054,0.0,1.0
2011-09-29,4.86,5.2,4.652,5.11,88500,3.98063573214782,4.25911642122812,3.81027107529869,4.18540094470686,108050.580093629,0.0,1.0
2011-09-30,4.72,4.84,4.62,4.74,58700,3.86596721311475,3.9642545151431,3.78406112809114,3.88234843011948,71667.4469095597,0.0,1.0
2011-10-03,4.55,4.7902,4.55,4.68,56600,3.7267268685746,3.92346528480133,3.7267268685746,3.83320477910531,69103.5348395414,0.0,1.0
2011-10-04,4.78,5.1,4.44,4.5,237500,3.91511086412893,4.1772103362045,3.63663017504863,3.6857738260628,289966.246013976,0.0,1.0
2011-10-05,4.76,4.87,4.64,4.76,53400,3.8987296471242,3.98882634065018,3.80044234509586,3.8987296471242,65196.6212090373,0.0,1.0
2011-10-06,4.99,4.99,4.74,4.74,48200,4.08711364267852,4.08711364267852,3.88234843011948,3.88234843011948,58847.8865594681,0.0,1.0
2011-10-07,4.84,5.09,4.82,4.97,38100,3.9642545151431,4.16901972770214,3.94787329813837,4.0707324256738,46516.6904131894,0.0,1.0
2011-10-10,4.9,5.0,4.84,5.0,31400,4.01339816615727,4.09530425118088,3.9642545151431,4.09530425118088,38336.5899993215,0.0,1.0
2011-10-11,4.84,4.9359,4.72,4.93,28100,3.9642545151431,4.04280245068075,3.86596721311475,4.03796999166435,34307.5853178641,0.0,1.0
2011-10-12,4.86,4.99,4.75,4.85,33900,3.98063573214782,4.08711364267852,3.89053903862184,3.97244512364546,41388.8662731528,0.0,1.0
2011-10-13,4.92,4.99,4.86,4.86,44900,4.02977938316199,4.08711364267852,3.98063573214782,3.98063573214782,54818.8818780107,0.0,1.0
2011-10-14,5.04,5.09,4.99,4.99,59200,4.12806668519033,4.16901972770214,4.08711364267852,4.08711364267852,72277.9021643259,0.0,1.0
2011-10-17,4.87,5.1,4.86,5.03,27300,3.98882634065018,4.1772103362045,3.98063573214782,4.11987607668797,33330.8569102382,0.0,1.0
2011-10-18,5.09,5.1,4.86,4.93,50300,4.16901972770214,4.1772103362045,3.98063573214782,4.03796999166435,61411.7986294864,0.0,1.0
2011-10-19,4.98,5.1,4.95,5.09,14600,4.07892303417616,4.1772103362045,4.05435120866908,4.16901972770214,17825.293439175,0.0,1.0
2011-10-20,4.94,5.02,4.9,4.99,8800,4.04616060016671,4.11168546818561,4.01339816615727,4.08711364267852,10744.0124838863,0.0,1.0
2011-10-21,5.03,5.0495,4.95,4.99,12300,4.11987607668797,4.13584776326758,4.05435120866908,4.08711364267852,15017.1992672501,0.0,1.0
2011-10-24,5.15,5.1804,5.03,5.12,92600,4.21816337871631,4.24306282856349,4.11987607668797,4.19359155320923,113056.313182713,0.0,1.0
2011-10-25,5.44,5.5,5.06,5.06,91700,4.4556910252848,4.50483467629897,4.14444790219505,4.14444790219505,111957.493724133,0.0,1.0
2011-10-26,5.35,5.615,5.28,5.5,32100,4.38197554876355,4.59902667407613,4.32464128924701,4.50483467629897,39191.2273559943,0.0,1.0
2011-10-27,5.51,5.65,5.38,5.38,64300,4.51302528480133,4.6276938038344,4.40654737427063,4.40654737427063,78504.5457629419,0.0,1.0
2011-10-28,5.41,5.5004,5.27,5.41,39400,4.43111919977772,4.50516230063907,4.31645068074465,4.43111919977772,48103.8740755817,0.0,1.0
2011-10-31,5.25,5.36,5.15,5.21,33900,4.30006946373993,4.39016615726591,4.21816337871631,4.26730702973048,41388.8662731528,0.0,1.0
2011-11-01,5.0,5.13,5.0,5.11,77900,4.09530425118088,4.20178216171159,4.09530425118088,4.18540094470686,95108.9286925844,0.0,1.0
2011-11-02,5.14,5.253,5.06,5.06,26700,4.20997277021395,4.30252664629064,4.14444790219505,4.14444790219505,32598.3106045186,0.0,1.0
2011-11-03,5.19,5.28,5.14,5.18,9900,4.25092581272576,4.32464128924701,4.20997277021395,4.2427352042234,12087.0140443721,0.0,1.0
2011-11-04,5.24,5.32,5.1214,5.15,25900,4.29187885523757,4.35740372325646,4.19473823839956,4.21816337871631,31621.5821968926,0.0,1.0
2011-11-07,5.28,5.45,5.25,5.25,58400,4.32464128924701,4.46388163378716,4.30006946373993,4.30006946373993,71301.1737567,0.0,1.0
2011-11-08,4.9,5.08,4.75,4.8,234600,4.01339816615727,4.16082911919978,3.89053903862184,3.93149208113365,286425.605536332,0.0,1.0
2011-11-09,4.81,4.88,4.7,4.7,82800,3.93968268963601,3.99701694915254,3.84958599611003,3.84958599611003,101091.390189294,0.0,1.0
2011-11-10,4.8,4.88,4.73,4.86,30300,3.93149208113365,3.99701694915254,3.87415782161712,3.98063573214782,36993.5884388357,0.0,1.0
2011-11-11,4.71,4.86,4.67,4.86,49400,3.85777660461239,3.98063573214782,3.82501417060295,3.98063573214782,60312.9791709072,0.0,1.0
2011-11-14,4.62,4.73,4.56,4.66,46800,3.78406112809114,3.87415782161712,3.73491747707697,3.81682356210058,57138.6118461225,0.0,1.0
2011-11-15,4.59,4.77,4.5,4.54,44900,3.75948930258405,3.90692025562656,3.6857738260628,3.71853626007224,54818.8818780107,0.0,1.0
2011-11-16,4.61,4.66,4.51,4.55,24400,3.77587051958878,3.81682356210058,3.69396443456516,3.7267268685746,29790.2164325938,0.0,1.0
2011-11-17,4.52,4.77,4.5,4.67,65700,3.70215504306752,3.90692025562656,3.6857738260628,3.82501417060295,80213.8204762874,0.0,1.0
2011-11-18,4.33,4.52,4.33,4.5,61200,3.54653348152265,3.70215504306752,3.54653348152265,3.6857738260628,74719.7231833909,0.0,1.0
2011-11-21,4.05,4.28,3.92,4.28,73100,3.31719644345652,3.50558043901084,3.21071853292581,3.50558043901084,89248.558246828,0.0,1.0
2011-11-22,4.01,4.04,3.92,4.04,27800,3.28443400944707,3.30900583495415,3.21071853292581,3.30900583495415,33941.3121650044,0.0,1.0
2011-11-23,3.85,4.0,3.7,4.0,64900,3.15338427340928,3.27624340094471,3.03052514587385,3.27624340094471,79237.0920686614,0.0,1.0
2011-11-25,3.78,3.95,3.75,3.94,24500,3.09605001389275,3.2352903584329,3.07147818838566,3.22709974993054,29912.307483547,0.0,1.0
2011-11-28,3.88,4.03,3.811,3.84,19800,3.17795609891637,3.30081522645179,3.12144090025007,3.14519366490692,24174.0280887441,0.0,1.0
2011-11-29,3.76,3.87,3.72,3.79,31100,3.07966879688802,3.169765490414,3.04690636287858,3.10424062239511,37970.3168464618,0.0,1.0
2011-11-30,3.84,3.85,3.8,3.85,25200,3.14519366490692,3.15338427340928,3.11243123089747,3.15338427340928,30766.9448402198,0.0,1.0
2011-12-01,3.9,3.92,3.62,3.83,23300,3.19433731592109,3.21071853292581,2.96500027785496,3.13700305640456,28447.214872108,0.0,1.0
2011-12-02,3.89,3.925,3.76,3.91,63200,3.18614670741873,3.21481383717699,3.07966879688802,3.20252792442345,77161.544202456,0.0,1.0
2011-12-05,3.89,3.92,3.83,3.9,30800,3.18614670741873,3.21071853292581,3.13700305640456,3.19433731592109,37604.043693602,0.0,1.0
2011-12-06,3.91,3.92,3.82,3.83,43800,3.20252792442345,3.21071853292581,3.1288124479022,3.13700305640456,53475.8803175249,0.0,1.0
2011-12-07,4.27,4.32,3.8807,3.95,233600,3.49738983050847,3.53834287302028,3.17852944151153,3.2352903584329,285204.6950268,0.0,1.0
2011-12-08,4.08,4.5904,4.08,4.19,123900,3.3417682689636,3.75981692692415,3.3417682689636,3.43186496248958,151270.812131081,0.0,1.0
2011-12-09,4.21,4.3,4.1,4.1,49800,3.4482461794943,3.52196165601556,3.35814948596832,3.35814948596832,60801.3433747202,0.0,1.0
2011-12-12,4.15,4.2885,4.0608,4.25,29600,3.39910252848013,3.51254245623784,3.32604230063907,3.48100861350375,36138.951082163,0.0,1.0
2011-12-13,4.0,4.23,4.0,4.2,25800,3.27624340094471,3.46462739649903,3.27624340094471,3.44005557099194,31499.4911459393,0.0,1.0
2011-12-14,3.82,4.03,3.82,4.0,58500,3.1288124479022,3.30081522645179,3.1288124479022,3.27624340094471,71423.264807653,0.0,1.0
2011-12-15,3.82,3.9806,3.71,3.83,28400,3.1288124479022,3.26035362045013,3.03871575437622,3.13700305640456,34673.8584707239,0.0,1.0
2011-12-16,3.52,3.8,3.36,3.8,76700,2.88309419283134,3.11243123089747,2.75204445679355,3.11243123089747,93643.8360811453,0.0,1.0
2011-12-19,3.32,3.54,3.26,3.54,101900,2.71928202278411,2.89947540983607,2.67013837176994,2.89947540983607,124410.780921365,0.0,1.0
2011-12-20,3.35,3.44,3.34,3.37,45200,2.74385384829119,2.81756932481245,2.73566323978883,2.76023506529592,55185.1550308705,0.0,1.0
2011-12-21,3.38,3.394,3.23,3.35,31600,2.76842567379828,2.77989252570158,2.64556654626285,2.74385384829119,38580.772101228,0.0,1.0
2011-12-22,3.59,3.62,3.359,3.36,56300,2.94042845234787,2.96500027785496,2.75122539594332,2.75204445679355,68737.2616866817,0.0,1.0
2011-12-23,3.58,3.63,3.5,3.57,35300,2.93223784384551,2.97319088635732,2.86671297582662,2.92404723534315,43098.1409864984,0.0,1.0
2011-12-27,3.45,3.6,3.45,3.56,68700,2.82575993331481,2.94861906085024,2.82575993331481,2.91585662684079,83876.552004885,0.0,1.0
2011-12-28,3.42,3.44,3.38,3.44,30400,2.80118810780772,2.81756932481245,2.76842567379828,2.81756932481245,37115.6794897891,0.0,1.0
2011-12-29,3.42,3.45,3.38,3.39,58200,2.80118810780772,2.82575993331481,2.76842567379828,2.77661628230064,71056.9916547935,0.0,1.0
2011-12-30,3.3,3.396,3.28,3.38,108200,2.70290080577938,2.78153064740206,2.68651958877466,2.76842567379828,132102.51713142,0.0,1.0
2012-01-03,3.52,3.55,3.32,3.37,40800,2.88309419283134,2.90766601833843,2.71928202278411,2.76023506529592,49813.1487889274,0.0,1.0
2012-01-04,3.66,3.69,3.4699,3.47,67600,2.99776271186441,3.02233453737149,2.84205924423451,2.84214115031953,82533.5504443991,0.0,1.0
2012-01-05,3.98,3.98,3.65,3.65,124000,3.25986218393998,3.25986218393998,2.98957210336205,2.98957210336205,151392.903182034,0.0,1.0
2012-01-06,4.48,4.57,3.921,3.98,214100,3.66939260905807,3.74310808557933,3.21153759377605,3.25986218393998,261396.940090915,0.0,1.0
2012-01-09,5.09,5.2001,4.55,4.75,246600,4.16901972770214,4.25919832731314,3.7267268685746,3.89053903862184,301076.531650723,0.0,1.0
2012-01-10,4.99,5.45,4.9102,5.15,277700,4.08711364267852,4.46388163378716,4.02175258682967,4.21816337871631,339046.848497185,0.0,1.0
2012-01-11,5.11,5.16,4.9,5.0,53700,4.18540094470686,4.22635398721867,4.01339816615727,4.09530425118088,65562.8943618971,0.0,1.0
2012-01-12,5.15,5.193,5.014,5.09,34500,4.21816337871631,4.25338299527647,4.10677110308419,4.16901972770214,42121.4125788724,0.0,1.0
2012-01-13,5.02,5.18,4.91,5.18,52100,4.11168546818561,4.2427352042234,4.02158877465963,4.2427352042234,63609.4375466449,0.0,1.0
2012-01-17,5.02,5.1365,4.96,5.02,39000,4.11168546818561,4.20710605723812,4.06254181717144,4.11168546818561,47615.5098717687,0.0,1.0
2012-01-18,5.35,5.35,5.03,5.1,81800,4.38197554876355,4.38197554876355,4.11987607668797,4.1772103362045,99870.4796797611,0.0,1.0
2012-01-19,5.1,5.41,5.08,5.4,101300,4.1772103362045,4.43111919977772,4.16082911919978,4.42292859127536,123678.234615646,0.0,1.0
2012-01-20,5.19,5.23,5.0,5.15,63600,4.25092581272576,4.28368824673521,4.09530425118088,4.21816337871631,77649.908406269,0.0,1.0
2012-01-23,5.37,5.47,5.0,5.31,80800,4.39835676576827,4.48026285079189,4.09530425118088,4.3492131147541,98649.5691702286,0.0,1.0
2012-01-24,5.253,5.39,5.141,5.39,83200,4.30252664629064,4.41473798277299,4.21079183106418,4.41473798277299,101579.754393107,0.0,1.0
2012-01-25,5.27,5.32,5.24,5.28,50700,4.31645068074465,4.35740372325646,4.29187885523757,4.32464128924701,61900.1628332994,0.0,1.0
2012-01-26,5.18,5.29,5.15,5.25,41800,4.2427352042234,4.33283189774938,4.21816337871631,4.30006946373993,51034.0592984598,0.0,1.0
2012-01-27,5.11,5.19,5.0,5.18,63400,4.18540094470686,4.25092581272576,4.09530425118088,4.2427352042234,77405.7263043626,0.0,1.0
2012-01-30,5.0,5.08,5.0,5.0,67100,4.09530425118088,4.16082911919978,4.09530425118088,4.09530425118088,81923.095189633,0.0,1.0
2012-01-31,4.97,5.12,4.97,5.04,103400,4.0707324256738,4.19359155320923,4.0707324256738,4.12806668519033,126242.146685664,0.0,1.0
2012-02-01,5.0,5.11,4.98,5.01,43000,4.09530425118088,4.18540094470686,4.07892303417616,4.10349485968325,52499.1519098989,0.0,1.0
2012-02-02,5.03,5.1,5.01,5.01,31200,4.11987607668797,4.1772103362045,4.10349485968325,4.10349485968325,38092.407897415,0.0,1.0
2012-02-03,5.15,5.29,5.0364,5.04,40200,4.21816337871631,4.33283189774938,4.12511806612948,4.12806668519033,49080.6024832078,0.0,1.0
2012-02-06,5.09,5.15,5.05,5.15,34800,4.16901972770214,4.21816337871631,4.13625729369269,4.21816337871631,42487.6857317321,0.0,1.0
2012-02-07,5.17,5.2288,5.079,5.1,31000,4.23454459572103,4.28270537371492,4.16001005834954,4.1772103362045,37848.2257955085,0.0,1.0
2012-02-08,5.3,5.3384,5.1723,5.21,50100,4.34102250625174,4.37247444290081,4.23642843567658,4.26730702973048,61167.6165275798,0.0,1.0
2012-02-09,5.12,5.3692,5.11,5.32,81400,4.19359155320923,4.39770151708808,4.18540094470686,4.35740372325646,99382.115475948,0.0,1.0
2012-02-10,5.2,5.24,5.08,5.08,23900,4.25911642122812,4.29187885523757,4.16082911919978,4.16082911919978,29179.7611778275,0.0,1.0
2012-02-13,5.18,5.3,5.1,5.27,33500,4.2427352042234,4.34102250625174,4.1772103362045,4.31645068074465,40900.5020693398,0.0,1.0
2012-02-14,4.98,5.18,4.92,5.14,36900,4.07892303417616,4.2427352042234,4.02977938316199,4.20997277021395,45051.5978017505,0.0,1.0
2012-02-15,5.0448,5.13,4.92,5.03,50700,4.13199817727147,4.20178216171159,4.02977938316199,4.11987607668797,61900.1628332993,0.0,1.0
2012-02-16,5.04,5.1793,5.0,5.09,25500,4.12806668519033,4.24216186162823,4.09530425118088,4.16901972770214,31133.2179930796,0.0,1.0
2012-02-17,5.02,5.08,5.0,5.07,22500,4.11168546818561,4.16082911919978,4.09530425118088,4.15263851069742,27470.486464482,0.0,1.0
2012-02-21,5.08,5.2,5.01,5.02,106600,4.16082911919978,4.25911642122812,4.10349485968325,4.11168546818561,130149.060316168,0.0,1.0
2012-02-22,5.24,5.3,5.07,5.07,29100,4.29187885523757,4.34102250625174,4.15263851069742,4.15263851069742,35528.4958273967,0.0,1.0
2012-02-23,5.26,5.38,5.25,5.34,36600,4.30826007224229,4.40654737427063,4.30006946373993,4.37378494026118,44685.3246488907,0.0,1.0
2012-02-24,5.33,5.36,5.25,5.28,21900,4.36559433175882,4.39016615726591,4.30006946373993,4.32464128924701,26737.9401587625,0.0,1.0
2012-02-27,6.21,6.4878,5.22,5.33,401600,5.08636787996666,5.31390298416227,4.27549763823284,4.36559433175882,490317.660628265,0.0,1.0
2012-02-28,6.46,6.652,6.22,6.35,186400,5.2911330925257,5.44839277577105,5.09455848846902,5.20103639899972,227577.718976864,0.0,1.0
2012-02-29,6.45,6.552,6.36,6.46,117400,5.28294248402334,5.36648669074743,5.20922700750208,5.2911330925257,143334.893819119,0.0,1.0
2012-03-01,6.03,6.54,5.62,6.53,219600,4.93893692692415,5.3566579605446,4.60312197832731,5.34846735204223,268111.947893344,0.0,1.0
2012-03-02,6.03,6.26,6.0,6.2,52700,4.93893692692415,5.12732092247847,4.91436510141706,5.0781772714643,64341.9838523644,0.0,1.0
2012-03-05,5.83,6.0,5.75,6.0,77900,4.77512475687691,4.91436510141706,4.70959988885802,4.91436510141706,95108.9286925843,0.0,1.0
2012-03-06,5.57,5.89,5.31,5.83,122900,4.5621689358155,4.82426840789108,4.3492131147541,4.77512475687691,150049.901621548,0.0,1.0
2012-03-07,5.75,5.75,5.55,5.6,81200,4.70959988885802,4.70959988885802,4.54578771881078,4.58674076132259,99137.9333740416,0.0,1.0
2012-03-08,6.31,6.39,5.8077,5.89,224600,5.16827396499028,5.23379883300917,4.75685969991664,4.82426840789108,274216.500441007,0.0,1.0
2012-03-09,6.31,6.46,6.09,6.23,188700,5.16827396499028,5.2911330925257,4.98808057793832,5.10274909697138,230385.813148789,0.0,1.0
2012-03-12,6.28,6.359,6.22,6.22,68000,5.14370213948319,5.20840794665185,5.09455848846902,5.09455848846902,83021.9146482122,0.0,1.0
2012-03-13,6.5,6.5,6.26,6.31,80800,5.32389552653515,5.32389552653515,5.12732092247847,5.16827396499028,98649.5691702286,0.0,1.0
2012-03-14,6.62,6.72,6.44,6.48,144900,5.42218282856349,5.50408891358711,5.27475187552098,5.30751430953043,176909.932831264,0.0,1.0
2012-03-15,6.44,6.75,6.25,6.75,88000,5.27475187552098,5.52866073909419,5.1191303139761,5.52866073909419,107440.124838863,0.0,1.0
2012-03-16,6.49,6.58,6.26,6.58,40700,5.31570491803279,5.38942039455404,5.12732092247847,5.38942039455404,49691.057737974,0.0,1.0
2012-03-19,6.57,6.68,6.44,6.54,68500,5.38122978605168,5.47132647957766,5.27475187552098,5.3566579605446,83632.3699029785,0.0,1.0
2012-03-20,6.47,6.6,6.29,6.6,58200,5.29932370102806,5.40580161155877,5.15189274798555,5.40580161155877,71056.9916547934,0.0,1.0
2012-03-21,7.0,7.17,6.51,6.56,259900,5.73342595165324,5.87266629619339,5.33208613503751,5.37303917754932,317314.641427505,0.0,1.0
2012-03-22,7.41,7.585,7.051,7.1,302300,6.06924090025007,6.2125765490414,5.77519805501528,5.81533203667686,369081.247031685,0.0,1.0
2012-03-23,7.27,7.57,6.89,7.57,116500,5.95457238121701,6.20029063628786,5.64332925812726,6.20029063628786,142236.07436054,0.0,1.0
2012-03-26,6.87,7.5692,6.69,7.31,224700,5.62694804112254,6.19963538760767,5.47951708808002,5.98733481522645,274338.59149196,0.0,1.0
2012-03-27,6.6,6.97,6.56,6.93,163600,5.40580161155877,5.70885412614615,5.37303917754932,5.6760916921367,199740.959359522,0.0,1.0
2012-03-28,6.44,6.7,6.37,6.64,105300,5.27475187552098,5.48770769658238,5.21741761600445,5.43856404556821,128561.876653776,0.0,1.0
2012-03-29,6.77,6.8199,6.36,6.47,143800,5.54504195609892,5.5859130925257,5.20922700750208,5.29932370102806,175566.931270778,0.0,1.0
2012-03-30,6.84,7.1,6.69,6.91,57900,5.60237621561545,5.81533203667686,5.47951708808002,5.65971047513198,70690.7185019336,0.0,1.0
2012-04-02,6.99,7.0,6.8501,6.92,69200,5.72523534315088,5.73342595165324,5.61064873020284,5.66790108363434,84487.0072596512,0.0,1.0
2012-04-03,7.18,7.29,6.98,7.0,114000,5.88085690469575,5.97095359822173,5.71704473464851,5.73342595165324,139183.798086709,0.0,1.0
2012-04-04,6.81,7.08,6.5907,7.08,88200,5.57780439010836,5.79895081967213,5.39818434565157,5.79895081967213,107684.306940769,0.0,1.0
2012-04-05,6.85,6.98,6.741,6.75,48300,5.61056682411781,5.71704473464851,5.52128919144207,5.52866073909419,58969.9776104213,0.0,1.0
2012-04-09,6.59,6.81,6.5205,6.72,62300,5.39761100305641,5.57780439010836,5.34068627396499,5.50408891358711,76062.7247438767,0.0,1.0
2012-04-10,6.16,6.58,6.07,6.55,93100,5.04541483745485,5.38942039455404,4.97169936093359,5.36484856904696,113666.768437479,0.0,1.0
2012-04-11,6.04,6.3199,5.88,6.16,100500,4.94712753542651,5.17638266740761,4.81607779938872,5.04541483745485,122701.506208019,0.0,1.0
2012-04-12,6.55,6.5899,6.08,6.08,92400,5.36484856904696,5.39752909697138,4.97988996943596,4.97988996943596,112812.131080806,0.0,1.0
2012-04-13,6.27,6.69,6.17,6.56,36700,5.13551153098083,5.47951708808002,5.05360544595721,5.37303917754932,44807.4156998439,0.0,1.0
2012-04-16,5.94,6.4699,5.94,6.26,47400,4.86522145040289,5.29924179494304,4.86522145040289,5.12732092247847,57871.158151842,0.0,1.0
2012-04-17,6.15,6.21,5.8001,5.95,33600,5.03722422895249,5.08636787996666,4.75063483745485,4.87341205890525,41022.5931202931,0.0,1.0
2012-04-18,6.14,6.3,5.951,6.14,82100,5.02903362045013,5.16008335648791,4.87423111975549,5.02903362045013,100236.752832621,0.0,1.0
2012-04-19,6.1,6.255,5.98,6.17,29500,4.99627118644068,5.12322561822729,4.89798388441234,5.05360544595721,36016.8600312097,0.0,1.0
2012-04-20,6.01,6.22,5.99,6.22,31100,4.92255570991942,5.09455848846902,4.9061744929147,5.09455848846902,37970.3168464618,0.0,1.0
2012-04-23,5.87,5.98,5.8,5.9,79100,4.80788719088636,4.89798388441234,4.75055293136983,4.83245901639344,96574.0213040233,0.0,1.0
2012-04-24,5.66,5.88,5.5029,5.83,147900,4.63588441233676,4.81607779938872,4.50720995276466,4.77512475687691,180572.664359862,0.0,1.0
2012-04-25,5.54,5.79,5.48,5.79,71500,4.53759711030842,4.74236232286746,4.48845345929425,4.74236232286746,87295.1014315761,0.0,1.0
2012-04-26,5.66,5.728,5.5,5.57,73100,4.63588441233676,4.69158055015282,4.50483467629897,4.5621689358155,89248.5582468282,0.0,1.0
2012-04-27,5.71,5.78,5.66,5.7,55600,4.67683745484857,4.7341717143651,4.63588441233676,4.66864684634621,67882.6243300088,0.0,1.0
2012-04-30,5.35,5.67,5.28,5.65,122000,4.38197554876355,4.64407502083912,4.32464128924701,4.6276938038344,148951.082162969,0.0,1.0
2012-05-01,5.13,5.4599,5.05,5.39,98000,4.20178216171159,4.4719903362045,4.13625729369269,4.41473798277299,119649.229934188,0.0,1.0
2012-05-02,5.19,5.38,5.02,5.08,44300,4.25092581272576,4.40654737427063,4.11168546818561,4.16082911919978,54086.3355722912,0.0,1.0
2012-05-03,5.07,5.24,5.0201,5.24,52000,4.15263851069742,4.29187885523757,4.11176737427063,4.29187885523757,63487.3464956916,0.0,1.0
2012-05-04,5.06,5.14,5.01,5.01,37300,4.14444790219505,4.20997277021395,4.10349485968325,4.10349485968325,45539.9620055635,0.0,1.0
2012-05-07,4.94,5.208,4.8401,5.0,69000,4.04616060016671,4.26566890803001,3.96433642122812,4.09530425118088,84242.8251577448,0.0,1.0
2012-05-08,5.38,5.53,4.93,4.93,150000,4.40654737427063,4.52940650180606,4.03796999166435,4.03796999166435,183136.57642988,0.0,1.0
2012-05-09,4.29,5.2,4.28,5.2,342000,3.5137710475132,4.25911642122812,3.50558043901084,4.25911642122812,417551.394260126,0.0,1.0
2012-05-10,4.32,4.416,4.24,4.27,59000,3.53834287302028,3.61697271464296,3.47281800500139,3.49738983050847,72033.7200624195,0.0,1.0
2012-05-11,4.33,4.4193,4.23,4.31,45900,3.54653348152265,3.61967561544874,3.46462739649903,3.53015226451792,56039.7923875432,0.0,1.0
2012-05-14,4.14,4.3,4.03,4.29,51300,3.39091191997777,3.52196165601556,3.30081522645179,3.5137710475132,62632.709139019,0.0,1.0
2012-05-15,4.27,4.44,4.15,4.15,60000,3.49738983050847,3.63663017504863,3.39910252848013,3.39910252848013,73254.630571952,0.0,1.0
2012-05-16,4.12,4.32,4.0209,4.32,27400,3.37453070297305,3.53834287302028,3.29336177271464,3.53834287302028,33452.9479611914,0.0,1.0
2012-05-17,3.92,4.13,3.83,4.13,98000,3.21071853292581,3.38272131147541,3.13700305640456,3.38272131147541,119649.229934188,0.0,1.0
2012-05-18,3.8,3.97,3.8,3.89,80500,3.11243123089747,3.25167157543762,3.11243123089747,3.18614670741873,98283.2960173689,0.0,1.0
2012-05-21,3.82,4.07,3.8,3.89,112200,3.1288124479022,3.33357766046124,3.11243123089747,3.18614670741873,136986.15916955,0.0,1.0
2012-05-22,3.9,4.11,3.82,3.85,52000,3.19433731592109,3.36634009447069,3.1288124479022,3.15338427340928,63487.3464956917,0.0,1.0
2012-05-23,3.84,3.92,3.71,3.84,35000,3.14519366490692,3.21071853292581,3.03871575437622,3.14519366490692,42731.8678336386,0.0,1.0
2012-05-24,3.85,3.95,3.75,3.84,71800,3.15338427340928,3.2352903584329,3.07147818838566,3.14519366490692,87661.3745844358,0.0,1.0
2012-05-25,3.82,3.9,3.758,3.86,64900,3.1288124479022,3.19433731592109,3.07803067518755,3.16157488191164,79237.0920686613,0.0,1.0
2012-05-29,4.26,4.35,3.89,3.9,105000,3.48919922200611,3.56291469852737,3.18614670741873,3.19433731592109,128195.603500916,0.0,1.0
2012-05-30,4.04,4.19,4.0,4.19,24400,3.30900583495415,3.43186496248958,3.27624340094471,3.43186496248958,29790.2164325938,0.0,1.0
2012-05-31,4.0099,4.11,3.95,4.05,36700,3.28435210336205,3.36634009447069,3.2352903584329,3.31719644345652,44807.4156998439,0.0,1.0
2012-06-01,4.03,4.1814,3.86,3.86,77500,3.30081522645179,3.42482103917755,3.16157488191164,3.16157488191164,94620.5644887714,0.0,1.0
2012-06-04,4.09,4.2199,3.84,4.05,142900,3.34995887746596,3.45635488191164,3.14519366490692,3.31719644345652,174468.111812199,0.0,1.0
2012-06-05,4.0,4.1701,3.92,3.98,27000,3.27624340094471,3.41556565156988,3.21071853292581,3.25986218393998,32964.5837573784,0.0,1.0
2012-06-06,4.1,4.12,3.99,4.08,29400,3.35814948596832,3.37453070297305,3.26805279244235,3.3417682689636,35894.7689802565,0.0,1.0
2012-06-07,4.11,4.19,4.04,4.19,34700,3.36634009447069,3.43186496248958,3.30900583495415,3.43186496248958,42365.5946807788,0.0,1.0
2012-06-08,4.18,4.18,3.9,4.12,32600,3.42367435398722,3.42367435398722,3.19433731592109,3.37453070297305,39801.6826107605,0.0,1.0
2012-06-11,4.22,4.3,4.15,4.16,37400,3.45643678799667,3.52196165601556,3.39910252848013,3.4072931369825,45662.0530565167,0.0,1.0
2012-06-12,4.28,4.29,4.16,4.26,80900,3.50558043901084,3.5137710475132,3.4072931369825,3.48919922200611,98771.6602211818,0.0,1.0
2012-06-13,4.22,4.28,4.2,4.22,14800,3.45643678799667,3.50558043901084,3.44005557099194,3.45643678799667,18069.4755410815,0.0,1.0
2012-06-14,4.16,4.25,4.1,4.25,18500,3.4072931369825,3.48100861350375,3.35814948596832,3.48100861350375,22586.8444263518,0.0,1.0
2012-06-15,4.27,4.27,4.15,4.18,113200,3.49738983050847,3.49738983050847,3.39910252848013,3.42367435398722,138207.069679083,0.0,1.0
2012-06-18,4.22,4.28,4.18,4.25,32800,3.45643678799667,3.50558043901084,3.42367435398722,3.48100861350375,40045.864712667,0.0,1.0
2012-06-19,4.22,4.32,4.17,4.24,20700,3.45643678799667,3.53834287302028,3.41548374548486,3.47281800500139,25272.8475473234,0.0,1.0
2012-06-20,4.14,4.23,4.05,4.18,81200,3.39091191997777,3.46462739649903,3.31719644345652,3.42367435398722,99137.9333740417,0.0,1.0
2012-06-21,4.15,4.1995,4.08,4.15,29600,3.39910252848013,3.43964604056682,3.3417682689636,3.39910252848013,36138.951082163,0.0,1.0
2012-06-22,4.14,4.18,4.08,4.14,11900,3.39091191997777,3.42367435398722,3.3417682689636,3.39091191997777,14528.8350634371,0.0,1.0
2012-06-25,4.15,4.17,4.08,4.15,15900,3.39910252848013,3.41548374548486,3.3417682689636,3.39910252848013,19412.4771015673,0.0,1.0
2012-06-26,4.07,4.18,4.03,4.13,15000,3.33357766046124,3.42367435398722,3.30081522645179,3.38272131147541,18313.657642988,0.0,1.0
2012-06-27,4.09,4.17,4.078,4.14,33600,3.34995887746596,3.41548374548486,3.34013014726313,3.39091191997777,41022.5931202931,0.0,1.0
2012-06-28,4.09,4.15,4.01,4.01,27700,3.34995887746596,3.39910252848013,3.28443400944707,3.28443400944707,33819.2211140512,0.0,1.0
2012-06-29,4.1,4.18,4.03,4.15,30800,3.35814948596832,3.42367435398722,3.30081522645179,3.39910252848013,37604.0436936021,0.0,1.0
2012-07-02,4.15,4.17,4.06,4.07,24800,3.39910252848013,3.41548374548486,3.32538705195888,3.33357766046124,30278.5806364068,0.0,1.0
2012-07-03,4.14,4.2401,4.05,4.15,43300,3.39091191997777,3.47289991108641,3.31719644345652,3.39910252848013,52865.4250627587,0.0,1.0
2012-07-05,4.25,4.25,4.1,4.13,38200,3.48100861350375,3.48100861350375,3.35814948596832,3.38272131147541,46638.7814641428,0.0,1.0
2012-07-06,4.13,4.28,4.13,4.23,42400,3.38272131147541,3.50558043901084,3.38272131147541,3.46462739649903,51766.6056041794,0.0,1.0
2012-07-09,4.12,4.25,4.1109,4.12,16600,3.37453070297305,3.48100861350375,3.3670772492359,3.37453070297305,20267.11445824,0.0,1.0
2012-07-10,4.12,4.1895,4.1,4.12,40700,3.37453070297305,3.43145543206446,3.35814948596832,3.37453070297305,49691.0577379741,0.0,1.0
2012-07-11,4.03,4.14,4.01,4.14,43200,3.30081522645179,3.39091191997777,3.28443400944707,3.39091191997777,52743.3340118055,0.0,1.0
2012-07-12,4.0,4.125,4.0,4.0,38400,3.27624340094471,3.37862600722423,3.27624340094471,3.27624340094471,46882.9635660492,0.0,1.0
2012-07-13,4.0601,4.12,4.0,4.0,10000,3.3254689580439,3.37453070297305,3.27624340094471,3.27624340094471,12209.1050953253,0.0,1.0
2012-07-16,4.02,4.06,3.9,4.05,57000,3.29262461794943,3.32538705195888,3.19433731592109,3.31719644345652,69591.8990433544,0.0,1.0
2012-07-17,3.94,4.09,3.9,3.98,15600,3.22709974993054,3.34995887746596,3.19433731592109,3.25986218393998,19046.2039487075,0.0,1.0
2012-07-18,3.89,3.95,3.81,3.9,25600,3.18614670741873,3.2352903584329,3.12062183939983,3.19433731592109,31255.3090440328,0.0,1.0
2012-07-19,3.95,4.0,3.8,3.88,8200,3.2352903584329,3.27624340094471,3.11243123089747,3.17795609891637,10011.4661781668,0.0,1.0
2012-07-20,3.9325,4.0,3.8,3.91,11700,3.22095679355377,3.27624340094471,3.11243123089747,3.20252792442345,14284.6529615306,0.0,1.0
2012-07-23,3.98,4.0,3.85,3.85,12400,3.25986218393998,3.27624340094471,3.15338427340928,3.15338427340928,15139.2903182034,0.0,1.0
2012-07-24,3.96,4.0,3.88,3.9799,10000,3.24348096693526,3.27624340094471,3.17795609891637,3.25978027785496,12209.1050953253,0.0,1.0
2012-07-25,3.94,4.0,3.88,4.0,14000,3.22709974993054,3.27624340094471,3.17795609891637,3.27624340094471,17092.7471334554,0.0,1.0
2012-07-26,3.87,3.9898,3.82,3.94,18000,3.169765490414,3.2678889802723,3.1288124479022,3.22709974993054,21976.3891715856,0.0,1.0
2012-07-27,3.83,3.95,3.8,3.86,25100,3.13700305640456,3.2352903584329,3.11243123089747,3.16157488191164,30644.8537892665,0.0,1.0
2012-07-30,3.95,4.0,3.8,3.85,28600,3.2352903584329,3.27624340094471,3.11243123089747,3.15338427340928,34918.0405726304,0.0,1.0
2012-07-31,3.68,3.94,3.6,3.92,53300,3.01414392886913,3.22709974993054,2.94861906085024,3.21071853292581,65074.530158084,0.0,1.0
2012-08-01,3.85,3.9799,3.68,3.68,10100,3.15338427340928,3.25978027785496,3.01414392886913,3.01414392886913,12331.1961462786,0.0,1.0
2012-08-02,3.71,3.96,3.7,3.8,21600,3.03871575437622,3.24348096693526,3.03052514587385,3.11243123089747,26371.6670059027,0.0,1.0
2012-08-03,3.59,3.82,3.53,3.705,44800,2.94042845234787,3.1288124479022,2.8912848013337,3.03462045012504,54696.7908270575,0.0,1.0
2012-08-06,3.6,3.6617,3.51,3.56,28200,2.94861906085024,2.99915511530981,2.87490358432898,2.91585662684079,34429.6763688174,0.0,1.0
2012-08-07,3.67,3.94,3.57,3.57,52000,3.00595332036677,3.22709974993054,2.92404723534315,2.92404723534315,63487.3464956917,0.0,1.0
2012-08-08,3.91,3.99,3.58,3.67,96200,3.20252792442345,3.26805279244235,2.93223784384551,3.00595332036677,117451.59101703,0.0,1.0
2012-08-09,3.98,4.1,3.811,4.0,63400,3.25986218393998,3.35814948596832,3.12144090025007,3.27624340094471,77405.7263043626,0.0,1.0
2012-08-10,3.88,4.0,3.71,3.93,28400,3.17795609891637,3.27624340094471,3.03871575437622,3.21890914142817,34673.8584707239,0.0,1.0
2012-08-13,3.83,3.92,3.71,3.92,14400,3.13700305640456,3.21071853292581,3.03871575437622,3.21071853292581,17581.1113372685,0.0,1.0
2012-08-14,3.71,3.82,3.7,3.81,21000,3.03871575437622,3.1288124479022,3.03052514587385,3.12062183939983,25639.1207001831,0.0,1.0
2012-08-15,3.75,3.75,3.71,3.75,8000,3.07147818838566,3.07147818838566,3.03871575437622,3.07147818838566,9767.28407626027,0.0,1.0
2012-08-16,3.76,3.816,3.73,3.77,17300,3.07966879688802,3.12553620450125,3.05509697138094,3.08785940539039,21121.7518149128,0.0,1.0
2012-08-17,3.8,3.84,3.72,3.76,13800,3.11243123089747,3.14519366490692,3.04690636287858,3.07966879688802,16848.565031549,0.0,1.0
2012-08-20,3.78,3.98,3.75,3.77,24200,3.09605001389275,3.25986218393998,3.07147818838566,3.08785940539039,29546.0343306873,0.0,1.0
2012-08-21,3.9,3.96,3.761,3.78,22200,3.19433731592109,3.24348096693526,3.08048785773826,3.09605001389275,27104.2133116222,0.0,1.0
2012-08-22,3.92,3.92,3.82,3.92,6400,3.21071853292581,3.21071853292581,3.1288124479022,3.21071853292581,7813.82726100822,0.0,1.0
2012-08-23,3.84,3.8995,3.781,3.87,5800,3.14519366490692,3.19392778549597,3.09686907474298,3.169765490414,7081.28095528869,0.0,1.0
2012-08-24,3.82,3.82,3.76,3.82,6500,3.1288124479022,3.1288124479022,3.07966879688802,3.1288124479022,7935.91831196145,0.0,1.0
2012-08-27,3.83,3.84,3.761,3.81,10600,3.13700305640456,3.14519366490692,3.08048785773826,3.12062183939983,12941.6514010448,0.0,1.0
2012-08-28,3.81,3.88,3.76,3.82,16300,3.12062183939983,3.17795609891637,3.07966879688802,3.1288124479022,19900.8413053803,0.0,1.0
2012-08-29,3.84,3.8799,3.7501,3.8,6300,3.14519366490692,3.17787419283134,3.07156009447069,3.11243123089747,7691.73621005495,0.0,1.0
2012-08-30,3.83,3.84,3.75,3.82,22800,3.13700305640456,3.14519366490692,3.07147818838566,3.1288124479022,27836.7596173417,0.0,1.0
2012-08-31,3.8,3.86,3.72,3.83,8100,3.11243123089747,3.16157488191164,3.04690636287858,3.13700305640456,9889.37512721352,0.0,1.0
2012-09-04,3.81,3.8499,3.75,3.75,27000,3.12062183939983,3.15330236732426,3.07147818838566,3.07147818838566,32964.5837573784,0.0,1.0
2012-09-05,3.8,3.86,3.74,3.84,18200,3.11243123089747,3.16157488191164,3.0632875798833,3.14519366490692,22220.5712734921,0.0,1.0
2012-09-06,3.81,3.83,3.76,3.81,26700,3.12062183939983,3.13700305640456,3.07966879688802,3.12062183939983,32598.3106045187,0.0,1.0
2012-09-07,3.81,3.9,3.8,3.85,39200,3.12062183939983,3.19433731592109,3.11243123089747,3.15338427340928,47859.6919736753,0.0,1.0
2012-09-10,3.75,3.9498,3.71,3.84,56900,3.07147818838566,3.23512654626285,3.03871575437622,3.14519366490692,69469.8079924012,0.0,1.0
2012-09-11,3.88,3.93,3.74,3.75,62400,3.17795609891637,3.21890914142817,3.0632875798833,3.07147818838566,76184.8157948299,0.0,1.0
2012-09-12,3.91,3.9399,3.88,3.8801,15600,3.20252792442345,3.22701784384551,3.17795609891637,3.17803800500139,19046.2039487075,0.0,1.0
2012-09-13,3.87,3.94,3.87,3.9,32500,3.169765490414,3.22709974993054,3.169765490414,3.19433731592109,39679.5915598074,0.0,1.0
2012-09-14,3.78,3.93,3.75,3.86,51500,3.09605001389275,3.21890914142817,3.07147818838566,3.16157488191164,62876.8912409254,0.0,1.0
2012-09-17,3.95,3.99,3.75,3.75,172500,3.2352903584329,3.26805279244235,3.07147818838566,3.07147818838566,210607.062894362,0.0,1.0
2012-09-18,4.239,4.25,3.96,3.96,98100,3.47199894415115,3.48100861350375,3.24348096693526,3.24348096693526,119771.320985142,0.0,1.0
2012-09-19,4.4,4.5,4.2801,4.31,122400,3.60386774103918,3.6857738260628,3.50566234509586,3.53015226451792,149439.446366782,0.0,1.0
2012-09-20,4.2,4.39,4.1217,4.3,66800,3.44005557099194,3.59567713253682,3.37592310641845,3.52196165601556,81556.8220367732,0.0,1.0
2012-09-21,4.05,4.4499,4.05,4.19,118800,3.31719644345652,3.64473887746596,3.31719644345652,3.43186496248958,145044.168532465,0.0,1.0
2012-09-24,4.1,4.13,4.05,4.05,22100,3.35814948596832,3.38272131147541,3.31719644345652,3.31719644345652,26982.122260669,0.0,1.0
2012-09-25,4.08,4.17,4.06,4.13,18800,3.3417682689636,3.41548374548486,3.32538705195888,3.38272131147541,22953.1175792116,0.0,1.0
2012-09-26,3.85,4.09,3.76,4.0801,54100,3.15338427340928,3.34995887746596,3.07966879688802,3.34185017504862,66051.25856571,0.0,1.0
2012-09-27,3.88,3.96,3.81,3.89,23000,3.17795609891637,3.24348096693526,3.12062183939983,3.18614670741873,28080.9417192482,0.0,1.0
2012-09-28,3.86,3.91,3.83,3.89,33300,3.16157488191164,3.20252792442345,3.13700305640456,3.18614670741873,40656.3199674334,0.0,1.0
2012-10-01,3.88,4.0199,3.85,3.85,29200,3.17795609891637,3.29254271186441,3.15338427340928,3.15338427340928,35650.5868783499,0.0,1.0
2012-10-02,4.09,4.16,3.9,3.9,37600,3.34995887746596,3.4072931369825,3.19433731592109,3.19433731592109,45906.2351584233,0.0,1.0
2012-10-03,4.26,4.26,4.04,4.1,50800,3.48919922200611,3.48919922200611,3.30900583495415,3.35814948596832,62022.2538842527,0.0,1.0
2012-10-04,4.38,4.4,4.24,4.26,38900,3.58748652403445,3.60386774103918,3.47281800500139,3.48919922200611,47493.4188208156,0.0,1.0
2012-10-05,4.28,4.3898,4.22,4.36,39300,3.50558043901084,3.59551332036677,3.45643678799667,3.57110530702973,47981.7830246285,0.0,1.0
2012-10-08,4.27,4.332,4.22,4.22,14900,3.49738983050847,3.54817160322312,3.45643678799667,3.45643678799667,18191.5665920348,0.0,1.0
2012-10-09,4.36,4.38,4.19,4.25,28800,3.57110530702973,3.58748652403445,3.43186496248958,3.48100861350375,35162.2226745369,0.0,1.0
2012-10-10,4.41,4.45,4.34,4.36,36300,3.61205834954154,3.64482078355099,3.55472409002501,3.57110530702973,44319.0514960309,0.0,1.0
2012-10-11,4.39,4.41,4.36,4.36,13500,3.59567713253682,3.61205834954154,3.57110530702973,3.57110530702973,16482.2918786892,0.0,1.0
2012-10-12,4.45,4.45,4.39,4.42,38800,3.64482078355099,3.64482078355099,3.59567713253682,3.6202489580439,47371.3277698622,0.0,1.0
2012-10-15,4.48,4.5,4.4301,4.45,61800,3.66939260905807,3.6857738260628,3.62852147263129,3.64482078355099,75452.2694891106,0.0,1.0
2012-10-16,4.99,5.01,4.4899,4.49,117900,4.08711364267852,4.10349485968325,3.67750131147541,3.67758321756043,143945.349073886,0.0,1.0
2012-10-17,5.2884,5.3,4.99,5.03,89300,4.331521400389,4.34102250625174,4.08711364267852,4.11987607668797,109027.308501255,0.0,1.0
2012-10-18,4.85,5.32,4.84,5.29,98400,3.97244512364546,4.35740372325646,3.9642545151431,4.33283189774938,120137.594138001,0.0,1.0
2012-10-19,4.92,5.22,4.82,4.82,50100,4.02977938316199,4.27549763823284,3.94787329813837,3.94787329813837,61167.6165275799,0.0,1.0
2012-10-22,5.0,5.25,4.85,4.85,45700,4.09530425118088,4.30006946373993,3.97244512364546,3.97244512364546,55795.6102856368,0.0,1.0
2012-10-23,4.98,5.01,4.81,4.99,69100,4.07892303417616,4.10349485968325,3.93968268963601,4.08711364267852,84364.916208698,0.0,1.0
2012-10-24,4.9,5.09,4.75,4.92,48200,4.01339816615727,4.16901972770214,3.89053903862184,4.02977938316199,58847.886559468,0.0,1.0
2012-10-25,5.01,5.06,4.65,4.87,48400,4.10349485968325,4.14444790219505,3.80863295359822,3.98882634065018,59092.0686613745,0.0,1.0
2012-10-26,4.96,4.99,4.82,4.99,20300,4.06254181717144,4.08711364267852,3.94787329813837,4.08711364267852,24784.4833435104,0.0,1.0
2012-10-31,4.9,4.95,4.75,4.85,32200,4.01339816615727,4.05435120866908,3.89053903862184,3.97244512364546,39313.3184069475,0.0,1.0
2012-11-01,5.0,5.05,4.9217,4.95,24700,4.09530425118088,4.13625729369269,4.03117178660739,4.05435120866908,30156.4895854536,0.0,1.0
2012-11-02,4.9,5.0,4.9,5.0,11600,4.01339816615727,4.09530425118088,4.01339816615727,4.09530425118088,14162.5619105774,0.0,1.0
2012-11-05,4.96,5.12,4.9,4.9,15300,4.06254181717144,4.19359155320923,4.01339816615727,4.01339816615727,18679.9307958477,0.0,1.0
2012-11-06,4.91,5.0,4.9,4.9297,11700,4.02158877465963,4.09530425118088,4.01339816615727,4.03772427340928,14284.6529615306,0.0,1.0
2012-11-07,4.93,5.0,4.9,4.91,20600,4.03796999166435,4.09530425118088,4.01339816615727,4.02158877465963,25150.7564963702,0.0,1.0
2012-11-08,5.15,5.2,4.94,4.94,58100,4.21816337871631,4.25911642122812,4.04616060016671,4.04616060016671,70934.9006038402,0.0,1.0
2012-11-09,5.05,5.19,5.0,5.09,18900,4.13625729369269,4.25092581272576,4.09530425118088,4.16901972770214,23075.2086301649,0.0,1.0
2012-11-12,4.94,5.05,4.9,5.05,31200,4.04616060016671,4.13625729369269,4.01339816615727,4.13625729369269,38092.4078974151,0.0,1.0
2012-11-13,4.94,4.99,4.88,4.88,55800,4.04616060016671,4.08711364267852,3.99701694915254,3.99701694915254,68126.8064319154,0.0,1.0
2012-11-14,4.83,4.94,4.75,4.83,34300,3.95606390664073,4.04616060016671,3.89053903862184,3.95606390664073,41877.2304769659,0.0,1.0
2012-11-15,4.59,4.9099,4.5,4.9099,60100,3.75948930258405,4.0215068685746,3.6857738260628,4.0215068685746,73376.7216229052,0.0,1.0
2012-11-16,4.7601,4.85,4.54,4.65,18300,3.89881155320923,3.97244512364546,3.71853626007224,3.80863295359822,22342.6623244453,0.0,1.0
2012-11-19,4.86,4.91,4.75,4.75,9700,3.98063573214782,4.02158877465963,3.89053903862184,3.89053903862184,11842.8319424656,0.0,1.0
2012-11-20,4.91,4.91,4.65,4.7,22500,4.02158877465963,4.02158877465963,3.80863295359822,3.84958599611003,27470.486464482,0.0,1.0
2012-11-21,4.94,4.94,4.8601,4.8601,33400,4.04616060016671,4.04616060016671,3.98071763823284,3.98071763823284,40778.4110183866,0.0,1.0
2012-11-23,4.97,5.0,4.9,4.92,25900,4.0707324256738,4.09530425118088,4.01339816615727,4.02977938316199,31621.5821968926,0.0,1.0
2012-11-26,4.89,5.0,4.88,5.0,37800,4.0052075576549,4.09530425118088,3.99701694915254,4.09530425118088,46150.4172603298,0.0,1.0
2012-11-27,4.65,4.96,4.65,4.88,46200,3.80863295359822,4.06254181717144,3.80863295359822,3.99701694915254,56406.065540403,0.0,1.0
2012-11-28,4.8,4.9399,4.7801,4.79,14400,3.93149208113365,4.04607869408169,3.91519277021395,3.92330147263129,17581.1113372685,0.0,1.0
2012-11-29,4.96,5.0,4.898,4.9,33700,4.06254181717144,4.09530425118088,4.01176004445679,4.01339816615727,41144.6841712463,0.0,1.0
2012-11-30,5.06,5.08,4.93,5.0,100300,4.14444790219505,4.16082911919978,4.03796999166435,4.09530425118088,122457.324106113,0.0,1.0
2012-12-03,5.0,5.15,4.968,5.09,30400,4.09530425118088,4.21816337871631,4.06909430397333,4.16901972770214,37115.679489789,0.0,1.0
2012-12-04,4.94,5.0299,4.751,5.0299,31900,4.04616060016671,4.11979417060295,3.89135809947208,4.11979417060295,38947.0452540878,0.0,1.0
2012-12-05,4.97,4.98,4.8001,4.91,38700,4.0707324256738,4.07892303417616,3.93157398721867,4.02158877465963,47249.236718909,0.0,1.0
2012-12-06,4.83,4.93,4.8,4.89,20900,3.95606390664073,4.03796999166435,3.93149208113365,4.0052075576549,25517.02964923,0.0,1.0
2012-12-07,4.71,4.94,4.5,4.8,50800,3.85777660461239,4.04616060016671,3.6857738260628,3.93149208113365,62022.2538842527,0.0,1.0
2012-12-10,4.8288,4.84,4.72,4.72,18500,3.95508103362045,3.9642545151431,3.86596721311475,3.86596721311475,22586.8444263519,0.0,1.0
2012-12-11,4.83,4.84,4.78,4.78,15600,3.95606390664073,3.9642545151431,3.91511086412893,3.91511086412893,19046.2039487075,0.0,1.0
2012-12-12,4.92,4.92,4.78,4.78,22100,4.02977938316199,4.02977938316199,3.91511086412893,3.91511086412893,26982.122260669,0.0,1.0
2012-12-13,4.9,4.92,4.72,4.87,19900,4.01339816615727,4.02977938316199,3.86596721311475,3.98882634065018,24296.1191396974,0.0,1.0
2012-12-14,4.91,4.95,4.86,4.9,15200,4.02158877465963,4.05435120866908,3.98063573214782,4.01339816615727,18557.8397448945,0.0,1.0
2012-12-17,5.01,5.02,4.93,4.95,24700,4.10349485968325,4.11168546818561,4.03796999166435,4.05435120866908,30156.4895854535,0.0,1.0
2012-12-18,4.93,5.04,4.8,5.04,20400,4.03796999166435,4.12806668519033,3.93149208113365,4.12806668519033,24906.5743944637,0.0,1.0
2012-12-19,4.93,5.0,4.9,4.9,16700,4.03796999166435,4.09530425118088,4.01339816615727,4.01339816615727,20389.2055091933,0.0,1.0
2012-12-20,4.88,4.9299,4.81,4.89,18900,3.99701694915254,4.03788808557933,3.93968268963601,4.0052075576549,23075.2086301649,0.0,1.0
2012-12-21,5.03,5.03,4.57,4.71,71100,4.11987607668797,4.11987607668797,3.74310808557933,3.85777660461239,86806.737227763,0.0,1.0
2012-12-24,4.89,4.99,4.77,4.95,15300,4.0052075576549,4.08711364267852,3.90692025562656,4.05435120866908,18679.9307958478,0.0,1.0
2012-12-26,4.99,5.02,4.83,4.87,31400,4.08711364267852,4.11168546818561,3.95606390664073,3.98882634065018,38336.5899993215,0.0,1.0
2012-12-27,4.88,5.0,4.76,5.0,28200,3.99701694915254,4.09530425118088,3.8987296471242,4.09530425118088,34429.6763688174,0.0,1.0
2012-12-28,4.82,4.89,4.7601,4.89,27200,3.94787329813837,4.0052075576549,3.89881155320923,4.0052075576549,33208.7658592849,0.0,1.0
2012-12-31,4.776,4.9599,4.77,4.79,38500,3.91183462072798,4.06245991108641,3.90692025562656,3.92330147263129,47005.0546170025,0.0,1.0
2013-01-02,5.0,5.25,4.76,4.85,111600,4.09530425118088,4.30006946373993,3.8987296471242,3.97244512364546,136253.612863831,0.0,1.0
2013-01-03,5.29,5.3,4.86,4.86,106200,4.33283189774938,4.34102250625174,3.98063573214782,3.98063573214782,129660.696112355,0.0,1.0
2013-01-04,5.5599,5.65,5.29,5.3,108500,4.55389642122812,4.6276938038344,4.33283189774938,4.34102250625174,132468.79028428,0.0,1.0
2013-01-07,5.72,5.75,5.48,5.68,67100,4.68502806335093,4.70959988885802,4.48845345929425,4.65226562934148,81923.095189633,0.0,1.0
2013-01-08,5.42,5.72,5.39,5.65,54600,4.43930980828008,4.68502806335093,4.41473798277299,4.6276938038344,66661.7138204763,0.0,1.0
2013-01-09,5.41,5.49,5.33,5.4,26000,4.43111919977772,4.49664406779661,4.36559433175882,4.42292859127536,31743.6732478458,0.0,1.0
2013-01-10,5.365,5.4999,5.33,5.39,29800,4.39426146151709,4.50475277021395,4.36559433175882,4.41473798277299,36383.1331840695,0.0,1.0
2013-01-11,5.58,5.59,5.35,5.35,37200,4.57035954431787,4.57855015282023,4.38197554876355,4.38197554876355,45417.8709546102,0.0,1.0
2013-01-14,5.99,6.089,5.57,5.62,136700,4.9061744929147,4.98726151708808,4.5621689358155,4.60312197832731,166898.466653097,0.0,1.0
2013-01-15,5.97,6.1,5.85,6.015,66200,4.88979327590998,4.99627118644068,4.79150597388163,4.9266510141706,80824.2757310536,0.0,1.0
2013-01-16,5.85,6.1,5.75,6.03,47500,4.79150597388163,4.99627118644068,4.70959988885802,4.93893692692415,57993.2492027953,0.0,1.0
2013-01-17,5.97,6.01,5.89,5.95,29000,4.88979327590998,4.92255570991942,4.82426840789108,4.87341205890525,35406.4047764434,0.0,1.0
2013-01-18,5.91,6.099,5.81,6.04,34100,4.84064962489581,4.99545212559044,4.75874353987219,4.94712753542651,41633.0483750593,0.0,1.0
2013-01-22,5.93,6.1,5.88,5.97,44600,4.85703084190053,4.99627118644068,4.81607779938872,4.88979327590998,54452.6087251509,0.0,1.0
2013-01-23,5.58,6.06,5.45,6.0,104200,4.57035954431787,4.96350875243123,4.46388163378716,4.91436510141706,127218.87509329,0.0,1.0
2013-01-24,5.39,5.74,5.25,5.68,124200,4.41473798277299,4.70140928035566,4.30006946373993,4.65226562934148,151637.085283941,0.0,1.0
2013-01-25,5.44,5.51,5.23,5.43,34100,4.4556910252848,4.51302528480133,4.28368824673521,4.44750041678244,41633.0483750594,0.0,1.0
2013-01-28,5.67,5.88,5.44,5.51,76000,4.64407502083912,4.81607779938872,4.4556910252848,4.51302528480133,92789.1987244725,0.0,1.0
2013-01-29,5.58,5.8299,5.52,5.57,29400,4.57035954431787,4.77504285079189,4.5212158933037,4.5621689358155,35894.7689802564,0.0,1.0
2013-01-30,5.44,5.63,5.43,5.63,33500,4.4556910252848,4.61131258682968,4.44750041678244,4.61131258682968,40900.5020693399,0.0,1.0
2013-01-31,5.51,5.51,5.4001,5.49,27200,4.51302528480133,4.51302528480133,4.42301049736038,4.49664406779661,33208.7658592849,0.0,1.0
2013-02-01,5.65,5.73,5.44,5.49,49300,4.6276938038344,4.69321867185329,4.4556910252848,4.49664406779661,60190.8881199539,0.0,1.0
2013-02-04,5.48,5.72,5.45,5.65,38800,4.48845345929425,4.68502806335093,4.46388163378716,4.6276938038344,47371.3277698623,0.0,1.0
2013-02-05,5.47,5.59,5.4,5.489,23700,4.48026285079189,4.57855015282023,4.42292859127536,4.49582500694637,28935.579075921,0.0,1.0
2013-02-06,5.31,5.48,5.31,5.41,21400,4.3492131147541,4.48845345929425,4.3492131147541,4.43111919977772,26127.4849039962,0.0,1.0
2013-02-07,5.14,5.32,5.06,5.32,82300,4.20997277021395,4.35740372325646,4.14444790219505,4.35740372325646,100480.934934527,0.0,1.0
2013-02-08,5.05,5.16,5.02,5.1,60700,4.13625729369269,4.22635398721867,4.11168546818561,4.1772103362045,74109.2679286248,0.0,1.0
2013-02-11,5.11,5.14,5.0,5.11,50100,4.18540094470686,4.20997277021395,4.09530425118088,4.18540094470686,61167.6165275799,0.0,1.0
2013-02-12,5.24,5.35,5.12,5.13,127700,4.29187885523757,4.38197554876355,4.19359155320923,4.20178216171159,155910.272067304,0.0,1.0
2013-02-13,5.29,5.33,5.21,5.27,21200,4.33283189774938,4.36559433175882,4.26730702973048,4.31645068074465,25883.3028020897,0.0,1.0
2013-02-14,5.23,5.33,5.15,5.33,20900,4.28368824673521,4.36559433175882,4.21816337871631,4.36559433175882,25517.0296492299,0.0,1.0
2013-02-15,5.18,5.26,5.15,5.23,33400,4.2427352042234,4.30826007224229,4.21816337871631,4.28368824673521,40778.4110183865,0.0,1.0
2013-02-19,5.2,5.27,5.16,5.2,38600,4.25911642122812,4.31645068074465,4.22635398721867,4.25911642122812,47127.1456679558,0.0,1.0
2013-02-20,5.02,5.2799,5.0,5.22,35500,4.11168546818561,4.32455938316199,4.09530425118088,4.27549763823284,43342.3230884049,0.0,1.0
2013-02-21,4.79,5.03,4.77,5.03,66800,3.92330147263129,4.11987607668797,3.90692025562656,4.11987607668797,81556.8220367731,0.0,1.0
2013-02-22,4.5,4.87,4.38,4.8,138900,3.6857738260628,3.98882634065018,3.58748652403445,3.93149208113365,169584.469774069,0.0,1.0
2013-02-25,4.56,4.8,4.4584,4.59,31200,3.73491747707697,3.93149208113365,3.65170089469297,3.75948930258405,38092.407897415,0.0,1.0
2013-02-26,4.59,4.6799,4.53,4.57,24500,3.75948930258405,3.83312287302028,3.71034565156988,3.74310808557933,29912.3074835471,0.0,1.0
2013-02-27,4.73,4.8599,4.6,4.6,22600,3.87415782161712,3.9805538260628,3.76767991108641,3.76767991108641,27592.5775154352,0.0,1.0
2013-02-28,4.69,4.8399,4.64,4.69,19600,3.84139538760767,3.96417260905807,3.80044234509586,3.84139538760767,23929.8459868376,0.0,1.0
2013-03-01,4.72,4.74,4.6,4.69,7700,3.86596721311475,3.88234843011948,3.76767991108641,3.84139538760767,9401.01092340051,0.0,1.0
2013-03-04,4.6,4.75,4.557,4.74,35000,3.76767991108641,3.89053903862184,3.73246029452626,3.88234843011948,42731.8678336387,0.0,1.0
2013-03-05,4.61,4.65,4.58,4.62,26800,3.77587051958878,3.80863295359822,3.75129869408169,3.78406112809114,32720.4016554718,0.0,1.0
2013-03-06,4.7,4.75,4.6,4.61,18200,3.84958599611003,3.89053903862184,3.76767991108641,3.77587051958878,22220.5712734921,0.0,1.0
2013-03-07,4.54,4.7198,4.53,4.71,32700,3.71853626007224,3.86580340094471,3.71034565156988,3.85777660461239,39923.7736617138,0.0,1.0
2013-03-08,4.75,4.8298,4.55,4.55,22100,3.89053903862184,3.95590009447069,3.7267268685746,3.7267268685746,26982.122260669,0.0,1.0
2013-03-11,4.78,4.88,4.7,4.79,17800,3.91511086412893,3.99701694915254,3.84958599611003,3.92330147263129,21732.2070696791,0.0,1.0
2013-03-12,4.7,4.869,4.7,4.73,16900,3.84958599611003,3.98800727979995,3.84958599611003,3.87415782161712,20633.3876110998,0.0,1.0
2013-03-13,4.72,4.8,4.65,4.718,20400,3.86596721311475,3.93149208113365,3.80863295359822,3.86432909141428,24906.5743944637,0.0,1.0
2013-03-14,4.91,5.01,4.8,4.83,24300,4.02158877465963,4.10349485968325,3.93149208113365,3.95606390664073,29668.1253816405,0.0,1.0
2013-03-15,4.9,5.55,4.9,4.94,249900,4.01339816615727,4.54578771881078,4.01339816615727,4.04616060016671,305105.53633218,0.0,1.0
2013-03-18,5.19,5.2,4.9,4.99,56600,4.25092581272576,4.25911642122812,4.01339816615727,4.08711364267852,69103.5348395413,0.0,1.0
2013-03-19,5.19,5.48,5.1523,5.31,37700,4.25092581272576,4.48845345929425,4.22004721867185,4.3492131147541,46028.3262093764,0.0,1.0
2013-03-20,5.12,5.202,5.05,5.1,31300,4.19359155320923,4.26075454292859,4.13625729369269,4.1772103362045,38214.4989483682,0.0,1.0
2013-03-21,5.13,5.2,5.1,5.16,9200,4.20178216171159,4.25911642122812,4.1772103362045,4.22635398721867,11232.3766876993,0.0,1.0
2013-03-22,5.17,5.299,5.1,5.11,21200,4.23454459572103,4.3402034454015,4.1772103362045,4.18540094470686,25883.3028020897,0.0,1.0
2013-03-25,5.01,5.15,4.9,5.12,47500,4.10349485968325,4.21816337871631,4.01339816615727,4.19359155320923,57993.2492027952,0.0,1.0
2013-03-26,5.15,5.15,4.85,5.0,44800,4.21816337871631,4.21816337871631,3.97244512364546,4.09530425118088,54696.7908270575,0.0,1.0
2013-03-27,4.75,5.15,4.41,5.13,186000,3.89053903862184,4.21816337871631,3.61205834954154,4.20178216171159,227089.354773051,0.0,1.0
2013-03-28,4.82,4.909,4.665,4.79,29000,3.94787329813837,4.02076971380939,3.82091886635176,3.92330147263129,35406.4047764435,0.0,1.0
2013-04-01,4.7,4.77,4.7,4.76,15500,3.84958599611003,3.90692025562656,3.84958599611003,3.8987296471242,18924.1128977543,0.0,1.0
2013-04-02,4.61,4.725,4.55,4.68,59400,3.77587051958878,3.87006251736594,3.7267268685746,3.83320477910531,72522.0842662324,0.0,1.0
2013-04-03,4.58,4.62,4.57,4.61,35200,3.75129869408169,3.78406112809114,3.74310808557933,3.77587051958878,42976.0499355451,0.0,1.0
2013-04-04,4.45,4.6,4.361,4.6,66700,3.64482078355099,3.76767991108641,3.57192436787997,3.76767991108641,81434.7309858199,0.0,1.0
2013-04-05,4.355,4.45,4.16,4.45,128600,3.56701000277855,3.64482078355099,3.4072931369825,3.64482078355099,157009.091525884,0.0,1.0
2013-04-08,4.3,4.4,4.18,4.4,23200,3.52196165601556,3.60386774103918,3.42367435398722,3.60386774103918,28325.1238211548,0.0,1.0
2013-04-09,4.25,4.39,4.18,4.35,20900,3.48100861350375,3.59567713253682,3.42367435398722,3.56291469852737,25517.0296492299,0.0,1.0
2013-04-10,4.25,4.3199,4.21,4.22,35200,3.48100861350375,3.53826096693526,3.4482461794943,3.45643678799667,42976.0499355452,0.0,1.0
2013-04-11,4.26,4.27,4.23,4.26,25600,3.48919922200611,3.49738983050847,3.46462739649903,3.48919922200611,31255.3090440329,0.0,1.0
2013-04-12,4.43,4.46,4.26,4.26,27300,3.62843956654626,3.65301139205335,3.48919922200611,3.48919922200611,33330.8569102382,0.0,1.0
2013-04-15,4.15,4.3699,4.15,4.36,59600,3.39910252848013,3.57921400944707,3.39910252848013,3.57110530702973,72766.266368139,0.0,1.0
2013-04-16,4.01,4.31,3.94,4.31,87200,3.28443400944707,3.53015226451792,3.22709974993054,3.53015226451792,106463.396431237,0.0,1.0
2013-04-17,4.02,4.09,3.95,3.95,29000,3.29262461794943,3.34995887746596,3.2352903584329,3.2352903584329,35406.4047764435,0.0,1.0
2013-04-18,4.053,4.09,4.0,4.03,21000,3.31965362600722,3.34995887746596,3.27624340094471,3.30081522645179,25639.1207001832,0.0,1.0
2013-04-19,4.03,4.14,4.03,4.04,16000,3.30081522645179,3.39091191997777,3.30081522645179,3.30900583495415,19534.5681525205,0.0,1.0
2013-04-22,4.33,4.61,4.05,4.05,109500,3.54653348152265,3.77587051958878,3.31719644345652,3.31719644345652,133689.700793812,0.0,1.0
2013-04-23,4.22,4.49,4.1929,4.28,61200,3.45643678799667,3.67758321756043,3.43424023895527,3.50558043901084,74719.7231833909,0.0,1.0
2013-04-24,4.42,4.4999,4.22,4.251,42500,3.6202489580439,3.68569191997777,3.45643678799667,3.48182767435399,51888.6966551327,0.0,1.0
2013-04-25,4.52,4.585,4.31,4.46,73000,3.70215504306752,3.75539399833287,3.53015226451792,3.65301139205335,89126.4671958748,0.0,1.0
2013-04-26,4.54,4.66,4.48,4.52,54200,3.71853626007224,3.81682356210058,3.66939260905807,3.70215504306752,66173.3496166633,0.0,1.0
2013-04-29,4.57,4.649,4.4603,4.59,32300,3.74310808557933,3.80781389274799,3.65325711030842,3.75948930258405,39435.4094579008,0.0,1.0
2013-04-30,4.54,4.61,4.45,4.54,35800,3.71853626007224,3.77587051958878,3.64482078355099,3.71853626007224,43708.5962412647,0.0,1.0
2013-05-01,4.83,4.99,4.61,4.88,149900,3.95606390664073,4.08711364267852,3.77587051958878,3.99701694915254,183014.485378927,0.0,1.0
2013-05-02,5.14,5.5,4.56,5.27,296700,4.20997277021395,4.50483467629897,3.73491747707697,4.31645068074465,362244.148178302,0.0,1.0
2013-05-03,5.05,5.58,4.85,5.5,226300,4.13625729369269,4.57035954431787,3.97244512364546,4.50483467629897,276292.048307212,0.0,1.0
2013-05-06,5.1,5.15,4.9227,5.1,51900,4.1772103362045,4.21816337871631,4.03199084745763,4.1772103362045,63365.2554447385,0.0,1.0
2013-05-07,5.19,5.22,4.959,5.1,66000,4.25092581272576,4.27549763823284,4.0617227563212,4.1772103362045,80580.0936291471,0.0,1.0
2013-05-08,5.3,5.37,5.18,5.18,53700,4.34102250625174,4.39835676576827,4.2427352042234,4.2427352042234,65562.894361897,0.0,1.0
2013-05-09,5.44,5.45,5.25,5.34,73100,4.4556910252848,4.46388163378716,4.30006946373993,4.37378494026118,89248.5582468282,0.0,1.0
2013-05-10,5.34,5.489,5.28,5.45,77900,4.37378494026118,4.49582500694637,4.32464128924701,4.46388163378716,95108.9286925844,0.0,1.0
2013-05-13,5.39,5.48,5.25,5.32,98700,4.41473798277299,4.48845345929425,4.30006946373993,4.35740372325646,120503.867290861,0.0,1.0
2013-05-14,5.41,5.7,5.37,5.5,267200,4.43111919977772,4.66864684634621,4.39835676576827,4.50483467629897,326227.288147092,0.0,1.0
2013-05-15,5.19,5.551,4.75,5.43,139900,4.25092581272576,4.54660677966102,3.89053903862184,4.44750041678244,170805.380283601,0.0,1.0
2013-05-16,5.28,5.6,5.23,5.47,115800,4.32464128924701,4.58674076132259,4.28368824673521,4.48026285079189,141381.437003867,0.0,1.0
2013-05-17,5.43,5.5,5.22,5.35,63600,4.44750041678244,4.50483467629897,4.27549763823284,4.38197554876355,77649.9084062691,0.0,1.0
2013-05-20,5.35,5.58,5.21,5.49,73000,4.38197554876355,4.57035954431787,4.26730702973048,4.49664406779661,89126.4671958748,0.0,1.0
2013-05-21,5.53,5.62,5.3,5.31,81800,4.52940650180606,4.60312197832731,4.34102250625174,4.3492131147541,99870.4796797611,0.0,1.0
2013-05-22,5.39,5.66,5.31,5.53,41500,4.41473798277299,4.63588441233676,4.3492131147541,4.52940650180606,50667.7861456001,0.0,1.0
2013-05-23,5.23,5.3,5.0,5.25,78900,4.28368824673521,4.34102250625174,4.09530425118088,4.30006946373993,96329.8392021167,0.0,1.0
2013-05-24,5.21,5.35,5.19,5.19,17100,4.26730702973048,4.38197554876355,4.25092581272576,4.25092581272576,20877.5697130063,0.0,1.0
2013-05-28,5.26,5.316,5.2,5.24,13700,4.30826007224229,4.35412747985552,4.25911642122812,4.29187885523757,16726.4739805957,0.0,1.0
2013-05-29,5.21,5.34,5.1101,5.19,17700,4.26730702973048,4.37378494026118,4.18548285079189,4.25092581272576,21610.1160187258,0.0,1.0
2013-05-30,5.28,5.35,5.22,5.3001,25500,4.32464128924701,4.38197554876355,4.27549763823284,4.34110441233676,31133.2179930796,0.0,1.0
2013-05-31,5.18,5.32,5.18,5.22,18600,4.2427352042234,4.35740372325646,4.2427352042234,4.27549763823284,22708.9354773051,0.0,1.0
2013-06-03,5.25,5.32,4.8999,5.12,81900,4.30006946373993,4.35740372325646,4.01331626007224,4.19359155320923,99992.5707307144,0.0,1.0
2013-06-04,5.08,5.32,5.03,5.19,41800,4.16082911919978,4.35740372325646,4.11987607668797,4.25092581272576,51034.0592984598,0.0,1.0
2013-06-05,5.04,5.1,4.98,5.07,17200,4.12806668519033,4.1772103362045,4.07892303417616,4.15263851069742,20999.6607639596,0.0,1.0
2013-06-06,5.01,5.09,5.0,5.09,19800,4.10349485968325,4.16901972770214,4.09530425118088,4.16901972770214,24174.0280887441,0.0,1.0
2013-06-07,5.09,5.14,4.86,5.01,27600,4.16901972770214,4.20997277021395,3.98063573214782,4.10349485968325,33697.1300630979,0.0,1.0
2013-06-10,5.2045,5.2599,5.1,5.14,29300,4.26280219505418,4.30817816615727,4.1772103362045,4.20997277021395,35772.6779293032,0.0,1.0
2013-06-11,5.165,5.25,5.16,5.22,18900,4.23044929146985,4.30006946373993,4.22635398721867,4.27549763823284,23075.2086301649,0.0,1.0
2013-06-12,5.06,5.17,4.9,5.16,44800,4.14444790219505,4.23454459572103,4.01339816615727,4.22635398721867,54696.7908270575,0.0,1.0
2013-06-13,5.11,5.13,5.05,5.0899,16400,4.18540094470686,4.20178216171159,4.13625729369269,4.16893782161712,20022.9323563336,0.0,1.0
2013-06-14,4.9904,5.1399,4.97,5.1,31300,4.08744126701862,4.20989086412893,4.0707324256738,4.1772103362045,38214.4989483682,0.0,1.0
2013-06-17,5.01,5.08,5.01,5.05,13100,4.10349485968325,4.16082911919978,4.10349485968325,4.13625729369269,15993.9276748762,0.0,1.0
2013-06-18,5.06,5.08,5.01,5.05,15000,4.14444790219505,4.16082911919978,4.10349485968325,4.13625729369269,18313.657642988,0.0,1.0
2013-06-19,5.16,5.23,5.1099,5.18,43500,4.22635398721867,4.28368824673521,4.18531903862184,4.2427352042234,53109.6071646652,0.0,1.0
2013-06-20,5.02,5.17,5.0,5.05,31300,4.11168546818561,4.23454459572103,4.09530425118088,4.13625729369269,38214.4989483683,0.0,1.0
2013-06-21,5.285,5.8,5.1501,5.8,173000,4.32873659349819,4.75055293136983,4.21824528480133,4.75055293136983,211217.518149128,0.0,1.0
2013-06-24,5.14,5.28,5.11,5.28,35300,4.20997277021395,4.32464128924701,4.18540094470686,4.32464128924701,43098.1409864984,0.0,1.0
2013-06-25,5.06,5.269,5.05,5.17,28500,4.14444790219505,4.31563161989442,4.13625729369269,4.23454459572103,34795.9495216772,0.0,1.0
2013-06-26,5.25,5.29,5.01,5.12,16700,4.30006946373993,4.33283189774938,4.10349485968325,4.19359155320923,20389.2055091933,0.0,1.0
2013-06-27,5.38,5.4199,5.1627,5.25,35400,4.40654737427063,4.43922790219506,4.22856545151431,4.30006946373993,43220.2320374517,0.0,1.0
2013-06-28,5.15,5.38,5.05,5.25,88000,4.21816337871631,4.40654737427063,4.13625729369269,4.30006946373993,107440.124838863,0.0,1.0
2013-07-01,5.59,5.8,5.26,5.26,156400,4.57855015282023,4.75055293136983,4.30826007224229,4.30826007224229,190950.403690888,0.0,1.0
2013-07-02,5.9,6.05,5.64,5.64,130100,4.83245901639344,4.95531814392887,4.61950319533204,4.61950319533204,158840.457290183,0.0,1.0
2013-07-03,5.88,5.9199,5.63,5.89,24800,4.81607779938872,4.84875832731314,4.61131258682968,4.82426840789108,30278.5806364068,0.0,1.0
2013-07-05,5.81,5.95,5.69,5.89,33100,4.75874353987219,4.87341205890525,4.66045623784385,4.82426840789108,40412.1378655268,0.0,1.0
2013-07-08,6.27,6.39,5.85,5.91,164400,5.13551153098083,5.23379883300917,4.79150597388163,4.84064962489581,200717.687767148,0.0,1.0
2013-07-09,7.08,7.1499,6.29,6.34,275300,5.79895081967213,5.85620317310364,5.15189274798555,5.19284579049736,336116.663274306,0.0,1.0
2013-07-10,7.7,8.13,7.4,7.86,882400,6.30676854681856,6.65896471242012,6.06105029174771,6.43781828285635,1077331.43361151,0.0,1.0
2013-07-11,7.53,7.99,7.43,7.91,285400,6.16752820227841,6.54429619338705,6.08562211725479,6.47877132536816,348447.859420585,0.0,1.0
2013-07-12,7.06,7.59,7.02,7.57,264300,5.78256960266741,6.21667185329258,5.74980716865796,6.20029063628786,322686.647669448,0.0,1.0
2013-07-15,6.87,7.4,6.76,7.2,263700,5.62694804112254,6.06105029174771,5.53685134759656,5.89723812170047,321954.101363729,0.0,1.0
2013-07-16,7.37,7.55,7.0,7.0,249600,6.03647846624062,6.18390941928314,5.73342595165324,5.73342595165324,304739.26317932,0.0,1.0
2013-07-17,7.54,7.74,7.25,7.46,195100,6.17571881078077,6.33953098082801,5.93819116421228,6.11019394276188,238199.640409797,0.0,1.0
2013-07-18,7.77,7.96,7.52,7.55,156300,6.36410280633509,6.51972436787997,6.15933759377605,6.18390941928314,190828.312639935,0.0,1.0
2013-07-19,7.54,7.75,6.86,7.19,113900,6.17571881078077,6.34772158933037,5.61875743262017,5.88904751319811,139061.707035756,0.0,1.0
2013-07-22,8.45,8.474,7.64,7.64,316000,6.92106418449569,6.94072164490136,6.25762489580439,6.25762489580439,385807.72101228,0.0,1.0
2013-07-23,8.79,8.87,8.43,8.5,244000,7.19954487357599,7.26506974159489,6.90468296749097,6.9620172270075,297902.164325938,0.0,1.0
2013-07-24,8.93,9.0,8.573,8.83,243900,7.31421339260906,7.37154765212559,7.02180866907474,7.23230730758544,297780.073274985,0.0,1.0
2013-07-25,8.9,9.0,8.75,8.97,95600,7.28964156710197,7.37154765212559,7.16678243956655,7.34697582661851,116719.04471131,0.0,1.0
2013-07-26,8.75,9.0,8.65,8.88,81900,7.16678243956655,7.37154765212559,7.08487635454293,7.27326035009725,99992.5707307144,0.0,1.0
2013-07-29,8.23,8.9,7.7,8.73,301000,6.74087079744374,7.28964156710197,6.30676854681856,7.15040122256182,367494.063369292,0.0,1.0
2013-07-30,8.02,8.61,8.0,8.3,139900,6.56886801889414,7.05211392053348,6.55248680188941,6.79820505696027,170805.380283601,0.0,1.0
2013-07-31,7.53,8.125,7.01,8.05,162800,6.16752820227841,6.65486940816894,5.7416165601556,6.59343984440122,198764.230951896,0.0,1.0
2013-08-01,7.58,7.75,7.29,7.49,49700,6.20848124479022,6.34772158933037,5.97095359822173,6.13476576826896,60679.2523237669,0.0,1.0
2013-08-02,7.84,7.929,7.58,7.64,70500,6.42143706585163,6.49433348152265,6.20848124479022,6.25762489580439,86074.1909220435,0.0,1.0
2013-08-05,8.62,8.7,7.84,7.99,236000,7.06030452903584,7.12582939705474,6.42143706585163,6.54429619338705,288134.880249678,0.0,1.0
2013-08-06,8.55,8.77,8.28,8.7,110300,7.00297026951931,7.18316365657127,6.78182383995554,7.12582939705474,134666.429201438,0.0,1.0
2013-08-07,8.5,8.6,8.28,8.47,59100,6.9620172270075,7.04392331203112,6.78182383995554,6.93744540150042,72155.8111133727,0.0,1.0
2013-08-08,8.4,8.57,8.3,8.53,37000,6.88011114198389,7.01935148652404,6.79820505696027,6.98658905251459,45173.6888527037,0.0,1.0
2013-08-09,8.85,8.99,8.44,8.44,204800,7.24868852459016,7.36335704362323,6.91287357599333,6.91287357599333,250042.472352263,0.0,1.0
2013-08-12,9.41,9.59,8.75,8.85,301800,7.70736260072242,7.85479355376494,7.16678243956655,7.24868852459016,368470.791776919,0.0,1.0
2013-08-13,10.0,10.05,9.47,9.7,361000,8.19060850236177,8.23156154487358,7.7565062517366,7.94489024729091,440748.693941244,0.0,1.0
2013-08-14,7.91,9.69,7.49,9.67,629000,6.47877132536816,7.93669963878855,6.13476576826896,7.92031842178383,767952.710495963,0.0,1.0
2013-08-15,7.07,7.8,7.05,7.64,366100,5.79076021116977,6.38867463184218,5.77437899416505,6.25762489580439,446975.33753986,0.0,1.0
2013-08-16,7.32,7.88,7.07,7.07,222500,5.99552542372881,6.45419949986107,5.79076021116977,5.79076021116977,271652.588370989,0.0,1.0
2013-08-19,6.07,7.2,5.95,7.14,827000,4.97169936093359,5.89723812170047,4.87341205890525,5.8480944706863,1009692.99138341,0.0,1.0
2013-08-20,6.34,6.5,6.15,6.15,220600,5.19284579049736,5.32389552653515,5.03722422895249,5.03722422895249,269332.858402877,0.0,1.0
2013-08-21,6.47,6.5,6.3,6.3,136300,5.29932370102806,5.32389552653515,5.16008335648791,5.16008335648791,166410.102449284,0.0,1.0
2013-08-22,6.8,7.2,6.571,6.59,186700,5.569613781606,5.89723812170047,5.38204884690192,5.39761100305641,227943.992129724,0.0,1.0
2013-08-23,6.83,7.0,6.76,6.94,110400,5.59418560711309,5.73342595165324,5.53685134759656,5.68428230063907,134788.520252392,0.0,1.0
2013-08-26,6.86,7.1,6.81,6.86,139400,5.61875743262017,5.81533203667686,5.57780439010836,5.61875743262017,170194.925028835,0.0,1.0
2013-08-27,6.69,6.9,6.5801,6.64,131600,5.47951708808002,5.65151986662962,5.38950230063907,5.43856404556821,160671.823054481,0.0,1.0
2013-08-28,6.53,6.83,6.51,6.72,192100,5.34846735204223,5.59418560711309,5.33208613503751,5.50408891358711,234536.9088812,0.0,1.0
2013-08-29,6.89,7.23,6.31,6.57,218400,5.64332925812726,5.92180994720756,5.16827396499028,5.38122978605168,266646.855281905,0.0,1.0
2013-08-30,6.63,7.1099,6.575,6.88,64700,5.43037343706585,5.82344073909419,5.38532509030286,5.6351386496249,78992.9099667549,0.0,1.0
2013-09-03,6.47,6.84,6.35,6.63,162500,5.29932370102806,5.60237621561545,5.20103639899972,5.43037343706585,198397.957799037,0.0,1.0
2013-09-04,6.67,6.71,6.39,6.45,61100,5.4631358710753,5.49589830508475,5.23379883300917,5.28294248402334,74597.6321324377,0.0,1.0
2013-09-05,6.77,6.91,6.68,6.68,38700,5.54504195609892,5.65971047513198,5.47132647957766,5.47132647957766,47249.236718909,0.0,1.0
2013-09-06,6.8,6.93,6.7,6.84,70100,5.569613781606,5.6760916921367,5.48770769658238,5.60237621561545,85585.8267182306,0.0,1.0
2013-09-09,7.01,7.08,6.85,6.89,69900,5.7416165601556,5.79895081967213,5.61056682411781,5.64332925812726,85341.644616324,0.0,1.0
2013-09-10,7.91,7.98,7.0301,7.05,444400,6.47877132536816,6.53610558488469,5.75807968324535,5.77437899416505,542572.630436257,0.0,1.0
2013-09-11,7.58,8.0,7.39,7.93,171000,6.20848124479022,6.55248680188941,6.05285968324535,6.49515254237288,208775.697130063,0.0,1.0
2013-09-12,7.44,7.65,7.2406,7.58,74700,6.09381272575716,6.26581550430675,5.93049199222006,6.20848124479022,91202.0150620801,0.0,1.0
2013-09-13,7.57,7.82,7.35,7.45,63600,6.20029063628786,6.4050558488469,6.0200972492359,6.10200333425952,77649.9084062691,0.0,1.0
2013-09-16,7.54,7.8,7.5001,7.62,112900,6.17571881078077,6.38867463184218,6.14303828285635,6.24124367879967,137840.796526223,0.0,1.0
2013-09-17,7.74,7.7999,7.52,7.64,68500,6.33953098082801,6.38859272575716,6.15933759377605,6.25762489580439,83632.3699029785,0.0,1.0
2013-09-18,7.758,7.91,7.53,7.82,75600,6.35427407613226,6.47877132536816,6.16752820227841,6.4050558488469,92300.8345206595,0.0,1.0
2013-09-19,7.52,7.89,7.46,7.8,93400,6.15933759377605,6.46239010836343,6.11019394276188,6.38867463184218,114033.041590339,0.0,1.0
2013-09-20,7.85,7.86,7.431,7.59,341600,6.42962767435399,6.43781828285635,6.08644117810503,6.21667185329258,417063.030056313,0.0,1.0
2013-09-23,7.69,7.85,7.5,7.54,108500,6.2985779383162,6.42962767435399,6.14295637677133,6.17571881078077,132468.79028428,0.0,1.0
2013-09-24,7.83,8.09,7.4,7.55,198800,6.41324645734927,6.62620227841067,6.06105029174771,6.18390941928314,242717.009295067,0.0,1.0
2013-09-25,7.99,8.25,7.8,7.83,230500,6.54429619338705,6.75725201444846,6.38867463184218,6.41324645734927,281419.872447249,0.0,1.0
2013-09-26,7.75,8.21,7.601,8.0,130800,6.34772158933037,6.72448958043901,6.22568152264518,6.55248680188941,159695.094646855,0.0,1.0
2013-09-27,7.63,7.8,7.5,7.6,44900,6.24943428730203,6.38867463184218,6.14295637677133,6.22486246179494,54818.8818780107,0.0,1.0
2013-09-30,7.47,7.63,7.45,7.52,67700,6.11838455126424,6.24943428730203,6.10200333425952,6.15933759377605,82655.6414953525,0.0,1.0
2013-10-01,7.72,7.87,7.53,7.53,112400,6.32314976382329,6.44600889135871,6.16752820227841,6.16752820227841,137230.341271457,0.0,1.0
2013-10-02,7.81,7.91,7.53,7.61,118000,6.39686524034454,6.47877132536816,6.16752820227841,6.23305307029731,144067.440124839,0.0,1.0
2013-10-03,7.7,7.89,7.55,7.75,58800,6.30676854681856,6.46239010836343,6.18390941928314,6.34772158933037,71789.5379605129,0.0,1.0
2013-10-04,7.74,7.83,7.65,7.67,33400,6.33953098082801,6.41324645734927,6.26581550430675,6.28219672131148,40778.4110183866,0.0,1.0
2013-10-07,7.52,7.7,7.4,7.67,111100,6.15933759377605,6.30676854681856,6.06105029174771,6.28219672131148,135643.157609064,0.0,1.0
2013-10-08,7.14,7.73,7.02,7.5,144400,5.8480944706863,6.33134037232565,5.74980716865796,6.14295637677133,176299.477576498,0.0,1.0
2013-10-09,7.09,7.24,6.92,7.13,107100,5.80714142817449,5.93000055570992,5.66790108363434,5.83990386218394,130759.515570934,0.0,1.0
2013-10-10,7.35,7.45,7.28,7.45,38700,6.0200972492359,6.10200333425952,5.96276298971937,6.10200333425952,47249.236718909,0.0,1.0
2013-10-11,7.31,7.57,7.14,7.35,67300,5.98733481522645,6.20029063628786,5.8480944706863,6.0200972492359,82167.2772915395,0.0,1.0
2013-10-14,7.43,7.6,7.36,7.46,72200,6.08562211725479,6.22486246179494,6.02828785773826,6.11019394276188,88149.7387882489,0.0,1.0
2013-10-15,7.31,7.45,7.26,7.39,42900,5.98733481522645,6.10200333425952,5.94638177271464,6.05285968324535,52377.0608589457,0.0,1.0
2013-10-16,7.21,7.54,7.15,7.36,96100,5.90542873020283,6.17571881078077,5.85628507918866,6.02828785773826,117329.499966076,0.0,1.0
2013-10-17,7.32,7.45,7.15,7.17,68400,5.99552542372881,6.10200333425952,5.85628507918866,5.87266629619339,83510.2788520253,0.0,1.0
2013-10-18,7.42,7.45,7.31,7.4,57400,6.07743150875243,6.10200333425952,5.98733481522645,6.06105029174771,70080.2632471674,0.0,1.0
2013-10-21,7.68,7.7,7.41,7.44,122400,6.29038732981384,6.30676854681856,6.06924090025007,6.09381272575716,149439.446366782,0.0,1.0
2013-10-22,7.6,7.78,7.6,7.71,83500,6.22486246179494,6.37229341483746,6.22486246179494,6.31495915532092,101946.027545967,0.0,1.0
2013-10-23,7.23,7.55,7.2,7.52,115500,5.92180994720756,6.18390941928314,5.89723812170047,6.15933759377605,141015.163851007,0.0,1.0
2013-10-24,7.23,7.405,7.2,7.25,45500,5.92180994720756,6.06514559599889,5.89723812170047,5.93819116421228,55551.4281837302,0.0,1.0
2013-10-25,7.23,7.36,7.18,7.25,56400,5.92180994720756,6.02828785773826,5.88085690469575,5.93819116421228,68859.3527376348,0.0,1.0
2013-10-28,7.01,7.28,7.01,7.2,75600,5.7416165601556,5.96276298971937,5.7416165601556,5.89723812170047,92300.8345206595,0.0,1.0
2013-10-29,6.8,7.13,6.71,6.97,119500,5.569613781606,5.83990386218394,5.49589830508475,5.70885412614615,145898.805889138,0.0,1.0
2013-10-30,6.93,7.04,6.83,6.83,48000,5.6760916921367,5.76618838566268,5.59418560711309,5.59418560711309,58603.7044575616,0.0,1.0
2013-10-31,6.85,6.98,6.85,6.98,39400,5.61056682411781,5.71704473464851,5.61056682411781,5.71704473464851,48103.8740755818,0.0,1.0
2013-11-01,7.01,7.04,6.85,6.85,45700,5.7416165601556,5.76618838566268,5.61056682411781,5.61056682411781,55795.6102856367,0.0,1.0
2013-11-04,6.87,7.04,6.8,6.92,102000,5.62694804112254,5.76618838566268,5.569613781606,5.66790108363434,124532.871972318,0.0,1.0
2013-11-05,6.69,6.9,6.59,6.89,99200,5.47951708808002,5.65151986662962,5.39761100305641,5.64332925812726,121114.322545627,0.0,1.0
2013-11-06,6.57,6.68,6.5,6.68,98900,5.38122978605168,5.47132647957766,5.32389552653515,5.47132647957766,120748.049392768,0.0,1.0
2013-11-07,6.32,6.57,6.27,6.57,99200,5.17646457349264,5.38122978605168,5.13551153098083,5.38122978605168,121114.322545627,0.0,1.0
2013-11-08,6.52,6.55,6.32,6.33,30700,5.34027674353987,5.36484856904696,5.17646457349264,5.184655181995,37481.9526426488,0.0,1.0
2013-11-11,6.66,6.83,6.45,6.55,34300,5.45494526257294,5.59418560711309,5.28294248402334,5.36484856904696,41877.2304769659,0.0,1.0
2013-11-12,6.71,6.88,6.65,6.67,128600,5.49589830508475,5.6351386496249,5.44675465407058,5.4631358710753,157009.091525884,0.0,1.0
2013-11-13,7.98,8.13,7.5,7.6,839200,6.53610558488469,6.65896471242012,6.14295637677133,6.22486246179494,1024588.0995997,0.0,1.0
2013-11-14,8.07,8.58,8.0,8.19,407200,6.60982106140595,7.0275420950264,6.55248680188941,6.70810836343429,497154.759481647,0.0,1.0
2013-11-15,7.96,8.21,7.75,7.95,112200,6.51972436787997,6.72448958043901,6.34772158933037,6.51153375937761,136986.15916955,0.0,1.0
2013-11-18,8.48,8.7,8.061,8.17,280400,6.94563601000278,7.12582939705474,6.60244951375382,6.69172714642956,342343.306872922,0.0,1.0
2013-11-19,8.09,8.489,8.0,8.42,113600,6.62620227841067,6.95300755765491,6.55248680188941,6.89649235898861,138695.433882896,0.0,1.0
2013-11-20,7.7,8.15,7.63,8.1,124900,6.30676854681856,6.67534592942484,6.24943428730203,6.63439288691303,152491.722640613,0.0,1.0
2013-11-21,7.9,7.99,7.61,7.8,71400,6.4705807168658,6.54429619338705,6.23305307029731,6.38867463184218,87173.0103806228,0.0,1.0
2013-11-22,8.12,8.16,7.8,7.93,74600,6.65077410391776,6.6835365379272,6.38867463184218,6.49515254237288,91079.9240111269,0.0,1.0
2013-11-25,8.66,8.73,8.0802,8.25,254400,7.09306696304529,7.15040122256182,6.61817548207836,6.75725201444846,310599.633625076,0.0,1.0
2013-11-26,8.41,8.74,8.25,8.65,125900,6.88830175048625,7.15859183106419,6.75725201444846,7.08487635454293,153712.633150146,0.0,1.0
2013-11-27,8.78,8.79,8.43,8.43,217400,7.19135426507363,7.19954487357599,6.90468296749097,6.90468296749097,265425.944772373,0.0,1.0
2013-11-29,8.62,8.8501,8.25,8.64,137100,7.06030452903584,7.24877043067519,6.75725201444846,7.07668574604057,167386.83085691,0.0,1.0
2013-12-02,8.42,8.8399,8.25,8.64,137600,6.89649235898861,7.24041601000278,6.75725201444846,7.07668574604057,167997.286111676,0.0,1.0
2013-12-03,8.08,8.61,7.9,8.31,135400,6.61801166990831,7.05211392053348,6.4705807168658,6.80639566546263,165311.282990705,0.0,1.0
2013-12-04,7.87,8.3,7.85,8.02,114600,6.44600889135871,6.79820505696027,6.42962767435399,6.56886801889414,139916.344392428,0.0,1.0
2013-12-05,7.96,8.17,7.85,7.85,44500,6.51972436787997,6.69172714642956,6.42962767435399,6.42962767435399,54330.5176741977,0.0,1.0
2013-12-06,7.95,8.22,7.94,8.14,59700,6.51153375937761,6.73268018894137,6.50334315087524,6.66715532092248,72888.3574190921,0.0,1.0
2013-12-09,7.49,8.02,7.45,7.85,200100,6.13476576826896,6.56886801889414,6.10200333425952,6.42962767435399,244304.19295746,0.0,1.0
2013-12-10,7.72,7.9,7.46,7.46,83200,6.32314976382329,6.4705807168658,6.11019394276188,6.11019394276188,101579.754393107,0.0,1.0
2013-12-11,7.58,7.84,7.49,7.82,140100,6.20848124479022,6.42143706585163,6.13476576826896,6.4050558488469,171049.562385508,0.0,1.0
2013-12-12,7.62,7.73,7.58,7.59,80500,6.24124367879967,6.33134037232565,6.20848124479022,6.21667185329258,98283.2960173688,0.0,1.0
2013-12-13,7.55,7.77,7.54,7.62,85900,6.18390941928314,6.36410280633509,6.17571881078077,6.24124367879967,104876.212768844,0.0,1.0
2013-12-16,7.51,7.68,7.38,7.51,137800,6.15114698527369,6.29038732981384,6.04466907474298,6.15114698527369,168241.468213583,0.0,1.0
2013-12-17,7.66,7.78,7.5,7.51,95800,6.27400611280911,6.37229341483746,6.14295637677133,6.15114698527369,116963.226813217,0.0,1.0
2013-12-18,7.45,7.66,7.37,7.6,102000,6.10200333425952,6.27400611280911,6.03647846624062,6.22486246179494,124532.871972318,0.0,1.0
2013-12-19,7.44,7.6,7.375,7.42,72100,6.09381272575716,6.22486246179494,6.0405737704918,6.07743150875243,88027.6477372955,0.0,1.0
2013-12-20,7.36,7.5299,7.35,7.38,101700,6.02828785773826,6.16744629619339,6.0200972492359,6.04466907474298,124166.598819459,0.0,1.0
2013-12-23,7.68,7.74,7.4,7.43,94700,6.29038732981384,6.33953098082801,6.06105029174771,6.08562211725479,115620.225252731,0.0,1.0
2013-12-24,7.76,7.94,7.551,7.58,107900,6.35591219783273,6.50334315087524,6.18472848013337,6.20848124479022,131736.24397856,0.0,1.0
2013-12-26,7.97,8.0,7.78,7.78,131800,6.52791497638233,6.55248680188941,6.37229341483746,6.37229341483746,160916.005156388,0.0,1.0
2013-12-27,7.93,8.0999,7.89,8.0,121200,6.49515254237288,6.63431098082801,6.46239010836343,6.55248680188941,147974.353755343,0.0,1.0
2013-12-30,7.78,7.981,7.7,7.93,123800,6.37229341483746,6.53692464573493,6.30676854681856,6.49515254237288,151148.721080127,0.0,1.0
2013-12-31,7.93,8.08,7.7,7.78,164000,6.49515254237288,6.61801166990831,6.30676854681856,6.37229341483746,200229.323563335,0.0,1.0
2014-01-02,8.42,8.44,7.9,7.9,190800,6.89649235898861,6.91287357599333,6.4705807168658,6.4705807168658,232949.725218807,0.0,1.0
2014-01-03,8.54,8.72,8.3475,8.5,225000,6.99477966101695,7.14221061405946,6.83711044734649,6.9620172270075,274704.86464482,0.0,1.0
2014-01-06,8.23,8.64,8.11,8.6,198500,6.74087079744374,7.07668574604057,6.64258349541539,7.04392331203112,242350.736142208,0.0,1.0
2014-01-07,8.3,8.4,8.19,8.27,109000,6.79820505696027,6.88011114198389,6.70810836343429,6.77363323145318,133079.245539046,0.0,1.0
2014-01-08,8.23,8.39,8.11,8.32,66000,6.74087079744374,6.87192053348152,6.64258349541539,6.81458627396499,80580.0936291471,0.0,1.0
2014-01-09,8.11,8.29,8.0,8.28,97500,6.64258349541539,6.79001444845791,6.55248680188941,6.78182383995554,119038.774679422,0.0,1.0
2014-01-10,8.3,8.44,7.91,8.13,138500,6.79820505696027,6.91287357599333,6.47877132536816,6.65896471242012,169096.105570256,0.0,1.0
2014-01-13,8.01,8.39,8.0,8.24,146500,6.56067741039178,6.87192053348152,6.55248680188941,6.7490614059461,178863.389646516,0.0,1.0
2014-01-14,8.205,8.28,7.95,8.11,120700,6.72039427618783,6.78182383995554,6.51153375937761,6.64258349541539,147363.898500577,0.0,1.0
2014-01-15,8.26,8.57,8.1,8.28,189100,6.76544262295082,7.01935148652404,6.63439288691303,6.78182383995554,230874.177352602,0.0,1.0
2014-01-16,8.42,8.65,8.0632,8.25,110100,6.89649235898861,7.08487635454293,6.60425144762434,6.75725201444846,134422.247099532,0.0,1.0
2014-01-17,8.26,8.43,8.26,8.43,60400,6.76544262295082,6.90468296749097,6.76544262295082,6.90468296749097,73742.994775765,0.0,1.0
2014-01-21,8.22,8.44,8.14,8.31,35500,6.73268018894137,6.91287357599333,6.66715532092248,6.80639566546263,43342.3230884049,0.0,1.0
2014-01-22,8.58,8.689,8.182,8.22,158500,7.0275420950264,7.11681972770214,6.7015558766324,6.73268018894137,193514.315760906,0.0,1.0
2014-01-23,8.25,8.52,8.2404,8.39,151100,6.75725201444846,6.97839844401223,6.74938903028619,6.87192053348152,184479.577990366,0.0,1.0
2014-01-24,7.73,8.15,7.68,8.15,185700,6.33134037232565,6.67534592942484,6.29038732981384,6.67534592942484,226723.081620191,0.0,1.0
2014-01-27,7.4,7.82,7.4,7.72,127500,6.06105029174771,6.4050558488469,6.06105029174771,6.32314976382329,155666.089965398,0.0,1.0
2014-01-28,7.57,7.7399,7.4,7.44,45600,6.20029063628786,6.33944907474298,6.06105029174771,6.09381272575716,55673.5192346835,0.0,1.0
2014-01-29,7.48,7.51,7.35,7.48,31100,6.1265751597666,6.15114698527369,6.0200972492359,6.1265751597666,37970.3168464618,0.0,1.0
2014-01-30,7.56,7.77,7.38,7.54,69400,6.1921000277855,6.36410280633509,6.04466907474298,6.17571881078077,84731.1893615577,0.0,1.0
2014-01-31,7.66,7.7,7.42,7.42,62500,6.27400611280911,6.30676854681856,6.07743150875243,6.07743150875243,76306.9068457833,0.0,1.0
2014-02-03,7.18,7.64,7.14,7.55,150000,5.88085690469575,6.25762489580439,5.8480944706863,6.18390941928314,183136.57642988,0.0,1.0
2014-02-04,7.2,7.5499,7.13,7.24,56100,5.89723812170047,6.18382751319811,5.83990386218394,5.93000055570992,68493.0795847751,0.0,1.0
2014-02-05,7.14,7.2699,7.04,7.15,48500,5.8480944706863,5.95449047513198,5.76618838566268,5.85628507918866,59214.1597123278,0.0,1.0
2014-02-06,7.3,7.4099,7.1,7.18,52000,5.97914420672409,6.06915899416505,5.81533203667686,5.88085690469575,63487.3464956917,0.0,1.0
2014-02-07,7.5,7.59,7.34,7.4,62900,6.14295637677133,6.21667185329258,6.01190664073354,6.06105029174771,76795.2710495962,0.0,1.0
2014-02-10,7.42,7.72,7.33,7.51,63100,6.07743150875243,6.32314976382329,6.00371603223118,6.15114698527369,77039.4531515028,0.0,1.0
2014-02-11,7.38,7.65,7.26,7.44,93700,6.04466907474298,6.26581550430675,5.94638177271464,6.09381272575716,114399.314743198,0.0,1.0
2014-02-12,7.53,7.7444,7.44,7.46,81400,6.16752820227841,6.34313484856905,6.09381272575716,6.11019394276188,99382.1154759482,0.0,1.0
2014-02-13,7.58,7.7,7.44,7.47,61000,6.20848124479022,6.30676854681856,6.09381272575716,6.11838455126424,74475.5410814845,0.0,1.0
2014-02-14,7.55,7.6096,7.4,7.59,20600,6.18390941928314,6.23272544595721,6.06105029174771,6.21667185329258,25150.7564963702,0.0,1.0
2014-02-18,7.42,7.62,7.29,7.35,77200,6.07743150875243,6.24124367879967,5.97095359822173,6.0200972492359,94254.2913359115,0.0,1.0
2014-02-19,7.38,7.56,7.31,7.36,36800,6.04466907474298,6.1921000277855,5.98733481522645,6.02828785773826,44929.5067507972,0.0,1.0
2014-02-20,7.61,7.66,7.29,7.45,69300,6.23305307029731,6.27400611280911,5.97095359822173,6.10200333425952,84609.0983106044,0.0,1.0
2014-02-21,7.63,7.73,7.5001,7.61,47200,6.24943428730203,6.33134037232565,6.14303828285635,6.23305307029731,57626.9760499355,0.0,1.0
2014-02-24,7.51,7.68,7.51,7.68,35700,6.15114698527369,6.29038732981384,6.15114698527369,6.29038732981384,43586.5051903114,0.0,1.0
2014-02-25,7.29,7.56,7.2,7.56,82900,5.97095359822173,6.1921000277855,5.89723812170047,6.1921000277855,101213.481240247,0.0,1.0
2014-02-26,7.25,7.57,7.21,7.33,91000,5.93819116421228,6.20029063628786,5.90542873020283,6.00371603223118,111102.85636746,0.0,1.0
2014-02-27,7.185,7.4,7.1301,7.27,69600,5.88495220894693,6.06105029174771,5.83998576826896,5.95457238121701,84975.3714634643,0.0,1.0
2014-02-28,7.21,7.35,7.11,7.13,66100,5.90542873020283,6.0200972492359,5.82352264517922,5.83990386218394,80702.1846801005,0.0,1.0
2014-03-03,7.27,7.319,7.02,7.05,36000,5.95457238121701,5.99470636287858,5.74980716865796,5.77437899416505,43952.7783431711,0.0,1.0
2014-03-04,7.29,7.38,7.0854,7.35,61800,5.97095359822173,6.04466907474298,5.80337374826341,6.0200972492359,75452.2694891105,0.0,1.0
2014-03-05,7.38,7.49,7.29,7.3,87700,6.04466907474298,6.13476576826896,5.97095359822173,5.97914420672409,107073.851686003,0.0,1.0
2014-03-06,7.69,7.85,7.41,7.42,149200,6.2985779383162,6.42962767435399,6.06924090025007,6.07743150875243,182159.848022254,0.0,1.0
2014-03-07,8.35,8.4,7.48,7.77,359300,6.83915809947208,6.88011114198389,6.1265751597666,6.36410280633509,438673.146075039,0.0,1.0
2014-03-10,8.13,8.52,8.03,8.46,193500,6.65896471242012,6.97839844401223,6.5770586273965,6.92925479299806,236246.183594545,0.0,1.0
2014-03-11,8.06,8.22,8.01,8.1,92500,6.60163045290359,6.73268018894137,6.56067741039178,6.63439288691303,112934.222131759,0.0,1.0
2014-03-12,8.11,8.17,7.5601,8.02,110600,6.64258349541539,6.69172714642956,6.19218193387052,6.56886801889414,135032.702354298,0.0,1.0
2014-03-13,7.87,8.29,7.8,8.24,64100,6.44600889135871,6.79001444845791,6.38867463184218,6.7490614059461,78260.3636610354,0.0,1.0
2014-03-14,7.88,7.99,7.75,7.94,39800,6.45419949986107,6.54429619338705,6.34772158933037,6.50334315087524,48592.2382793948,0.0,1.0
2014-03-17,7.97,8.2,7.73,7.91,84700,6.52791497638233,6.71629897193665,6.33134037232565,6.47877132536816,103411.120157406,0.0,1.0
2014-03-18,8.41,9.0,8.04,8.04,438700,6.88830175048625,7.37154765212559,6.58524923589886,6.58524923589886,535613.440531922,0.0,1.0
2014-03-19,8.25,8.45,8.13,8.42,145300,6.75725201444846,6.92106418449569,6.65896471242012,6.89649235898861,177398.297035077,0.0,1.0
2014-03-20,8.265,8.4,7.9,8.25,163100,6.769537927202,6.88011114198389,6.4705807168658,6.75725201444846,199130.504104756,0.0,1.0
2014-03-21,8.89,8.9,8.21,8.3,338900,7.28145095859961,7.28964156710197,6.72448958043901,6.79820505696027,413766.571680575,0.0,1.0
2014-03-24,8.135,8.89,8.11,8.89,195500,6.6630600166713,7.28145095859961,6.64258349541539,7.28145095859961,238688.00461361,0.0,1.0
2014-03-25,8.22,8.57,8.15,8.19,207200,6.73268018894137,7.01935148652404,6.67534592942484,6.70810836343429,252972.657575141,0.0,1.0
2014-03-26,8.26,8.575,8.06,8.43,285700,6.76544262295082,7.02344679077522,6.60163045290359,6.90468296749097,348814.132573445,0.0,1.0
2014-03-27,8.08,8.4099,8.0,8.23,236100,6.61801166990831,6.88821984440122,6.55248680188941,6.74087079744374,288256.971300631,0.0,1.0
2014-03-28,8.2,8.25,8.03,8.12,138900,6.71629897193665,6.75725201444846,6.5770586273965,6.65077410391776,169584.469774069,0.0,1.0
2014-03-31,7.9,8.75,7.84,8.4,384100,6.4705807168658,7.16678243956655,6.42143706585163,6.88011114198389,468951.726711446,0.0,1.0
2014-04-01,8.325,8.35,7.9,7.9,158300,6.81868157821617,6.83915809947208,6.4705807168658,6.4705807168658,193270.133659,0.0,1.0
2014-04-02,8.44,8.5,8.16,8.35,249500,6.91287357599333,6.9620172270075,6.6835365379272,6.83915809947208,304617.172128367,0.0,1.0
2014-04-03,8.78,8.895,8.38,8.46,324900,7.19135426507363,7.28554626285079,6.86372992497916,6.92925479299806,396673.82454712,0.0,1.0
2014-04-04,8.65,9.1399,8.35,8.9,344200,7.08487635454293,7.48613426507363,6.83915809947208,7.28964156710197,420237.397381098,0.0,1.0
2014-04-07,8.17,8.77,8.14,8.63,216800,6.69172714642956,7.18316365657127,6.66715532092248,7.06849513753821,264693.398466653,0.0,1.0
2014-04-08,8.49,8.52,8.18,8.22,120400,6.95382661850514,6.97839844401223,6.69991775493193,6.73268018894137,146997.625347717,0.0,1.0
2014-04-09,8.43,8.5975,8.25,8.58,132700,6.90468296749097,7.04187565990553,6.75725201444846,7.0275420950264,162014.824614967,0.0,1.0
2014-04-10,8.38,8.69,8.35,8.43,226700,6.86372992497916,7.11763878855238,6.83915809947208,6.90468296749097,276780.412511025,0.0,1.0
2014-04-11,8.25,8.59,8.15,8.26,210100,6.75725201444846,7.03573270352876,6.67534592942484,6.76544262295082,256513.298052785,0.0,1.0
2014-04-14,8.12,8.6,8.04,8.26,228400,6.65077410391776,7.04392331203112,6.58524923589886,6.76544262295082,278855.96037723,0.0,1.0
2014-04-15,7.84,8.31,7.52,8.17,198800,6.42143706585163,6.80639566546263,6.15933759377605,6.69172714642956,242717.009295067,0.0,1.0
2014-04-16,7.9,8.0,7.81,7.97,88800,6.4705807168658,6.55248680188941,6.39686524034454,6.52791497638233,108416.853246489,0.0,1.0
2014-04-17,7.88,7.94,7.69,7.94,98400,6.45419949986107,6.50334315087524,6.2985779383162,6.50334315087524,120137.594138001,0.0,1.0
2014-04-21,8.2,8.25,7.8,7.84,86100,6.71629897193665,6.75725201444846,6.38867463184218,6.42143706585163,105120.394870751,0.0,1.0
2014-04-22,8.2,8.42,7.9,8.26,91000,6.71629897193665,6.89649235898861,6.4705807168658,6.76544262295082,111102.85636746,0.0,1.0
2014-04-23,8.19,8.26,7.97,8.17,57600,6.70810836343429,6.76544262295082,6.52791497638233,6.69172714642956,70324.4453490739,0.0,1.0
2014-04-24,8.24,8.35,8.03,8.28,45600,6.7490614059461,6.83915809947208,6.5770586273965,6.78182383995554,55673.5192346835,0.0,1.0
2014-04-25,7.86,8.2001,7.75,8.16,120100,6.43781828285635,6.71638087802167,6.34772158933037,6.6835365379272,146631.352194857,0.0,1.0
2014-04-28,7.67,7.93,7.5,7.84,88400,6.28219672131148,6.49515254237288,6.14295637677133,6.42143706585163,107928.489042676,0.0,1.0
2014-04-29,7.57,7.73,7.5,7.71,54900,6.20029063628786,6.33134037232565,6.14295637677133,6.31495915532092,67027.986973336,0.0,1.0
2014-04-30,7.52,7.7,7.5,7.51,89000,6.15933759377605,6.30676854681856,6.14295637677133,6.15114698527369,108661.035348395,0.0,1.0
2014-05-01,7.66,7.73,7.45,7.54,110000,6.27400611280911,6.33134037232565,6.10200333425952,6.17571881078077,134300.156048579,0.0,1.0
2014-05-02,7.78,7.84,7.61,7.7,62200,6.37229341483746,6.42143706585163,6.23305307029731,6.30676854681856,75940.6336929235,0.0,1.0
2014-05-05,7.77,7.89,7.63,7.77,80100,6.36410280633509,6.46239010836343,6.24943428730203,6.36410280633509,97794.9318135559,0.0,1.0
2014-05-06,7.68,7.89,7.57,7.78,72100,6.29038732981384,6.46239010836343,6.20029063628786,6.37229341483746,88027.6477372956,0.0,1.0
2014-05-07,7.57,7.68,7.48,7.68,50200,6.20029063628786,6.29038732981384,6.1265751597666,6.29038732981384,61289.7075785331,0.0,1.0
2014-05-08,7.41,7.59,7.36,7.54,56300,6.06924090025007,6.21667185329258,6.02828785773826,6.17571881078077,68737.2616866816,0.0,1.0
2014-05-09,7.55,7.765,7.39,7.41,59900,6.18390941928314,6.36000750208391,6.05285968324535,6.06924090025007,73132.5395209986,0.0,1.0
2014-05-12,7.79,7.85,7.53,7.53,81600,6.38048402333982,6.42962767435399,6.16752820227841,6.16752820227841,99626.2975778546,0.0,1.0
2014-05-13,7.87,7.96,7.81,7.82,132900,6.44600889135871,6.51972436787997,6.39686524034454,6.4050558488469,162259.006716874,0.0,1.0
2014-05-14,7.66,8.04,7.57,7.88,109900,6.27400611280911,6.58524923589886,6.20029063628786,6.45419949986107,134178.064997625,0.0,1.0
2014-05-15,7.75,7.77,7.57,7.71,29600,6.34772158933037,6.36410280633509,6.20029063628786,6.31495915532092,36138.951082163,0.0,1.0
2014-05-16,7.75,7.8,7.6299,7.8,27900,6.34772158933037,6.38867463184218,6.24935238121701,6.38867463184218,34063.4032159577,0.0,1.0
2014-05-19,7.81,7.9,7.68,7.75,58600,6.39686524034454,6.4705807168658,6.29038732981384,6.34772158933037,71545.3558586064,0.0,1.0
2014-05-20,7.82,7.91,7.75,7.77,57100,6.4050558488469,6.47877132536816,6.34772158933037,6.36410280633509,69713.9900943076,0.0,1.0
2014-05-21,8.02,8.08,7.86,7.86,45100,6.56886801889414,6.61801166990831,6.43781828285635,6.43781828285635,55063.0639799172,0.0,1.0
2014-05-22,8.12,8.19,7.98,8.1,59800,6.65077410391776,6.70810836343429,6.53610558488469,6.63439288691303,73010.4484700454,0.0,1.0
2014-05-23,8.34,8.48,8.1,8.12,157600,6.83096749096971,6.94563601000278,6.63439288691303,6.65077410391776,192415.496302327,0.0,1.0
2014-05-27,8.9,9.23,8.43,8.48,180700,7.28964156710197,7.55993164767991,6.90468296749097,6.94563601000278,220618.529072529,0.0,1.0
2014-05-28,9.13,9.45,8.91,8.94,217900,7.4780255626563,7.74012503473187,7.29783217560434,7.32240400111142,266036.400027139,0.0,1.0
2014-05-29,9.18,9.63,9.06,9.5,318500,7.5189786051681,7.88755598777438,7.42069130313976,7.78107807724368,388859.997286112,0.0,1.0
2014-05-30,8.825,9.25,8.71,9.2,124200,7.22821200333426,7.57631286468464,7.1340200055571,7.53535982217283,151637.085283941,0.0,1.0
2014-06-02,8.6,9.09,8.55,8.91,144300,7.04392331203112,7.44526312864685,7.00297026951931,7.29783217560434,176177.386525544,0.0,1.0
2014-06-03,8.45,8.56,8.4,8.55,75600,6.92106418449569,7.01116087802167,6.88011114198389,7.00297026951931,92300.8345206595,0.0,1.0
2014-06-04,8.38,8.45,8.33,8.42,61800,6.86372992497916,6.92106418449569,6.82277688246735,6.89649235898861,75452.2694891105,0.0,1.0
2014-06-05,8.52,8.54,8.33,8.41,93800,6.97839844401223,6.99477966101695,6.82277688246735,6.88830175048625,114521.405794151,0.0,1.0
2014-06-06,8.58,8.69,8.44,8.47,68300,7.0275420950264,7.11763878855238,6.91287357599333,6.93744540150042,83388.1878010719,0.0,1.0
2014-06-09,8.68,8.82,8.5,8.56,96300,7.10944818005001,7.22411669908308,6.9620172270075,7.01116087802167,117573.682067983,0.0,1.0
2014-06-10,8.9,8.945,8.7,8.7,100000,7.28964156710197,7.3264993053626,7.12582939705474,7.12582939705474,122091.050953253,0.0,1.0
2014-06-11,8.77,8.98,8.71,8.81,138400,7.18316365657127,7.35516643512087,7.1340200055571,7.21592609058072,168974.014519303,0.0,1.0
2014-06-12,8.64,8.91,8.58,8.8,61800,7.07668574604057,7.29783217560434,7.0275420950264,7.20773548207836,75452.2694891105,0.0,1.0
2014-06-13,8.64,8.8,8.53,8.64,49900,7.07668574604057,7.20773548207836,6.98658905251459,7.07668574604057,60923.4344256734,0.0,1.0
2014-06-16,8.69,8.88,8.5,8.78,103400,7.11763878855238,7.27326035009725,6.9620172270075,7.19135426507363,126242.146685664,0.0,1.0
2014-06-17,8.93,9.1,8.66,8.66,117700,7.31421339260906,7.45345373714921,7.09306696304529,7.09306696304529,143701.166971979,0.0,1.0
2014-06-18,8.86,8.98,8.74,8.96,56700,7.25687913309253,7.35516643512087,7.15859183106419,7.33878521811615,69225.6258904946,0.0,1.0
2014-06-19,8.76,8.9995,8.66,8.91,83200,7.17497304806891,7.37113812170047,7.09306696304529,7.29783217560434,101579.754393107,0.0,1.0
2014-06-20,8.76,8.79,8.67,8.78,66000,7.17497304806891,7.19954487357599,7.10125757154765,7.19135426507363,80580.0936291471,0.0,1.0
2014-06-23,8.97,9.24,8.81,8.81,127600,7.34697582661851,7.56812225618227,7.21592609058072,7.21592609058072,155788.181016351,0.0,1.0
2014-06-24,8.67,8.97,8.5,8.85,103300,7.24868852459016,7.49950819672131,7.10655737704918,7.39918032786885,123554.901960784,0.18,1.0
2014-06-25,8.77,8.81,8.5259,8.67,45500,7.33229508196721,7.36573770491803,7.12821147540984,7.24868852459016,54421.568627451,0.0,1.0
2014-06-26,8.79,8.85,8.67,8.79,49500,7.34901639344262,7.39918032786885,7.24868852459016,7.34901639344262,59205.8823529412,0.0,1.0
2014-06-27,8.7,8.8865,8.67,8.79,40400,7.27377049180328,7.42969672131148,7.24868852459016,7.34901639344262,48321.568627451,0.0,1.0
2014-06-30,8.69,8.81,8.5,8.7,75000,7.26540983606557,7.36573770491803,7.10655737704918,7.27377049180328,89705.8823529412,0.0,1.0
2014-07-01,8.73,8.87,8.67,8.71,52800,7.29885245901639,7.41590163934426,7.24868852459016,7.28213114754098,63152.9411764706,0.0,1.0
2014-07-02,8.81,8.94,8.69,8.71,60400,7.36573770491803,7.4744262295082,7.26540983606557,7.28213114754098,72243.137254902,0.0,1.0
2014-07-03,8.83,8.92,8.83,8.9,47000,7.38245901639344,7.45770491803279,7.38245901639344,7.44098360655738,56215.6862745098,0.0,1.0
2014-07-07,9.09,9.23,8.83,8.89,156200,7.59983606557377,7.71688524590164,7.38245901639344,7.43262295081967,186827.450980392,0.0,1.0
2014-07-08,8.8,9.23,8.67,9.15,61700,7.35737704918033,7.71688524590164,7.24868852459016,7.65,73798.0392156863,0.0,1.0
2014-07-09,8.82,9.24,8.77,8.77,38700,7.37409836065574,7.72524590163934,7.33229508196721,7.33229508196721,46288.2352941176,0.0,1.0
2014-07-10,8.66,8.88,8.5501,8.71,49500,7.24032786885246,7.42426229508197,7.14844426229508,7.28213114754098,59205.8823529412,0.0,1.0
2014-07-11,8.52,8.77,8.52,8.63,52400,7.12327868852459,7.33229508196721,7.12327868852459,7.21524590163934,62674.5098039216,0.0,1.0
2014-07-14,8.5,8.755,8.49,8.49,97800,7.10655737704918,7.31975409836066,7.09819672131148,7.09819672131148,116976.470588235,0.0,1.0
2014-07-15,8.47,8.68,8.47,8.5,57400,7.08147540983607,7.25704918032787,7.08147540983607,7.10655737704918,68654.9019607843,0.0,1.0
2014-07-16,8.73,8.88,8.57,8.57,50300,7.29885245901639,7.42426229508197,7.16508196721311,7.16508196721311,60162.7450980392,0.0,1.0
2014-07-17,8.63,8.824,8.55,8.73,49800,7.21524590163934,7.37744262295082,7.14836065573771,7.29885245901639,59564.705882353,0.0,1.0
2014-07-18,8.77,8.79,8.61,8.67,37000,7.33229508196721,7.34901639344262,7.19852459016393,7.24868852459016,44254.9019607843,0.0,1.0
2014-07-21,9.39,9.81,8.8,8.8,457300,7.85065573770492,8.20180327868852,7.35737704918033,7.35737704918033,546966.666666667,0.0,1.0
2014-07-22,9.62,9.87,9.5,9.67,217500,8.04295081967213,8.25196721311475,7.94262295081967,8.08475409836066,260147.058823529,0.0,1.0
2014-07-23,9.53,9.77,9.15,9.67,104200,7.96770491803279,8.1683606557377,7.65,8.08475409836066,124631.37254902,0.0,1.0
2014-07-24,9.15,9.5,9.11,9.5,78000,7.65,7.94262295081967,7.61655737704918,7.94262295081967,93294.1176470588,0.0,1.0
2014-07-25,9.5,9.62,8.901,9.1,184600,7.94262295081967,8.04295081967213,7.44181967213115,7.60819672131147,220796.078431373,0.0,1.0
2014-07-28,9.26,9.62,9.1,9.62,95500,7.74196721311475,8.04295081967213,7.60819672131147,8.04295081967213,114225.490196078,0.0,1.0
2014-07-29,9.13,9.4499,8.96,9.25,100100,7.63327868852459,7.90073606557377,7.49114754098361,7.73360655737705,119727.450980392,0.0,1.0
2014-07-30,9.09,9.38,9.03,9.13,47200,7.59983606557377,7.84229508196721,7.54967213114754,7.63327868852459,56454.9019607843,0.0,1.0
2014-07-31,8.82,9.12,8.8,9.05,84100,7.37409836065574,7.62491803278688,7.35737704918033,7.56639344262295,100590.196078431,0.0,1.0
2014-08-01,8.68,8.96,8.504,8.82,99600,7.25704918032787,7.49114754098361,7.10990163934426,7.37409836065574,119129.411764706,0.0,1.0
2014-08-04,8.57,8.77,8.52,8.65,105800,7.16508196721311,7.33229508196721,7.12327868852459,7.23196721311475,126545.098039216,0.0,1.0
2014-08-05,8.63,8.88,8.41,8.5,62400,7.21524590163934,7.42426229508197,7.03131147540984,7.10655737704918,74635.2941176471,0.0,1.0
2014-08-06,8.74,8.77,8.52,8.59,26600,7.3072131147541,7.33229508196721,7.12327868852459,7.18180327868853,31815.6862745098,0.0,1.0
2014-08-07,8.63,9.06,8.541,8.74,32700,7.21524590163934,7.57475409836066,7.14083606557377,7.3072131147541,39111.7647058824,0.0,1.0
2014-08-08,8.61,8.6792,8.5,8.61,37600,7.19852459016393,7.25638032786885,7.10655737704918,7.19852459016393,44972.5490196079,0.0,1.0
2014-08-11,8.56,8.66,8.3601,8.53,130500,7.15672131147541,7.24032786885246,6.98959180327869,7.13163934426229,156088.235294118,0.0,1.0
2014-08-12,8.63,8.83,8.52,8.59,103300,7.21524590163934,7.38245901639344,7.12327868852459,7.18180327868853,123554.901960784,0.0,1.0
2014-08-13,8.36,8.889,8.26,8.84,139100,6.98950819672131,7.4317868852459,6.90590163934426,7.39081967213115,166374.509803922,0.0,1.0
2014-08-14,8.55,8.75,8.3233,8.35,86100,7.14836065573771,7.3155737704918,6.95882459016393,6.98114754098361,102982.352941176,0.0,1.0
2014-08-15,9.03,9.07,8.39,8.58,121000,7.54967213114754,7.58311475409836,7.01459016393443,7.17344262295082,144725.490196078,0.0,1.0
2014-08-18,9.15,9.4159,9.04,9.06,153800,7.65,7.87230983606557,7.55803278688525,7.57475409836066,183956.862745098,0.0,1.0
2014-08-19,9.32,9.477,9.193,9.26,123800,7.79213114754098,7.92339344262295,7.68595081967213,7.74196721311475,148074.509803922,0.0,1.0
2014-08-20,9.18,9.3299,9.1001,9.31,46000,7.67508196721311,7.80040819672131,7.60828032786885,7.78377049180328,55019.6078431373,0.0,1.0
2014-08-21,9.11,9.26,9.05,9.16,42700,7.61655737704918,7.74196721311475,7.56639344262295,7.65836065573771,51072.5490196078,0.0,1.0
2014-08-22,9.08,9.2,8.93,8.96,71300,7.59147540983607,7.69180327868852,7.46606557377049,7.49114754098361,85280.3921568627,0.0,1.0
2014-08-25,9.1,9.18,8.97,9.0,97900,7.60819672131147,7.67508196721311,7.49950819672131,7.52459016393443,117096.078431373,0.0,1.0
2014-08-26,9.03,9.48,8.81,9.08,498900,7.54967213114754,7.92590163934426,7.36573770491803,7.59147540983607,596723.529411765,0.0,1.0
2014-08-27,9.13,9.235,8.85,9.08,120900,7.63327868852459,7.72106557377049,7.39918032786885,7.59147540983607,144605.882352941,0.0,1.0
2014-08-28,9.23,9.26,8.9899,9.13,92900,7.71688524590164,7.74196721311475,7.51614590163935,7.63327868852459,111115.68627451,0.0,1.0
2014-08-29,9.24,9.28,9.0255,9.26,49900,7.72524590163934,7.75868852459016,7.54590983606557,7.74196721311475,59684.3137254902,0.0,1.0
2014-09-02,9.67,9.68,9.3,9.34,416900,8.08475409836066,8.09311475409836,7.77540983606557,7.80885245901639,498645.098039215,0.0,1.0
2014-09-03,9.54,9.7448,9.4,9.7,145400,7.97606557377049,8.14729180327869,7.85901639344262,8.10983606557377,173909.803921569,0.0,1.0
2014-09-04,9.7,9.85,9.47,9.52,221000,8.10983606557377,8.23524590163934,7.91754098360656,7.95934426229508,264333.333333333,0.0,1.0
2014-09-05,10.07,10.09,9.67,9.73,246100,8.41918032786885,8.43590163934426,8.08475409836066,8.13491803278689,294354.901960784,0.0,1.0
2014-09-08,10.47,10.66,10.16,10.37,394400,8.75360655737705,8.91245901639344,8.4944262295082,8.67,471733.333333333,0.0,1.0
2014-09-09,9.91,10.6,9.85,10.5,257600,8.28540983606557,8.86229508196721,8.23524590163934,8.77868852459016,308109.803921569,0.0,1.0
2014-09-10,9.99,10.1999,9.8,9.91,82800,8.35229508196721,8.52778524590164,8.19344262295082,8.28540983606557,99035.2941176471,0.0,1.0
2014-09-11,10.51,10.859,9.863,9.95,274100,8.78704918032787,9.07883606557377,8.24611475409836,8.31885245901639,327845.098039216,0.0,1.0
2014-09-12,10.5,10.66,10.16,10.58,151800,8.77868852459016,8.91245901639344,8.4944262295082,8.8455737704918,181564.705882353,0.0,1.0
2014-09-15,10.58,10.85,10.378,10.6,186500,8.8455737704918,9.07131147540984,8.67668852459016,8.86229508196721,223068.62745098,0.0,1.0
2014-09-16,10.31,10.58,10.21,10.58,75400,8.61983606557377,8.8455737704918,8.53622950819672,8.8455737704918,90184.3137254902,0.0,1.0
2014-09-17,10.44,10.6,10.27,10.31,89200,8.72852459016393,8.86229508196721,8.58639344262295,8.61983606557377,106690.196078431,0.0,1.0
2014-09-18,10.44,10.67,10.37,10.43,78300,8.72852459016393,8.92081967213115,8.67,8.72016393442623,93652.9411764706,0.0,1.0
2014-09-19,9.99,10.5628,9.86,10.45,162900,8.35229508196721,8.83119344262295,8.24360655737705,8.73688524590164,194841.176470588,0.0,1.0
2014-09-22,10.19,10.265,9.84,10.0,168200,8.51950819672131,8.5822131147541,8.22688524590164,8.36065573770492,201180.392156863,0.0,1.0
2014-09-23,9.67,10.12,9.5,10.12,167800,8.08475409836066,8.46098360655738,7.94262295081967,8.46098360655738,200701.960784314,0.0,1.0
2014-09-24,9.6,9.67,9.51,9.58,92577,8.02622950819672,8.08475409836066,7.95098360655738,8.00950819672131,110729.352941176,0.0,1.0
2014-09-25,9.36,9.759,9.3,9.53,140412,7.8255737704918,8.15916393442623,7.77540983606557,7.96770491803279,167943.764705882,0.0,1.0
2014-09-26,9.53,9.55,9.39,9.4,62893,7.96770491803279,7.9844262295082,7.85065573770492,7.85901639344262,75224.9607843137,0.0,1.0
2014-09-29,9.46,9.67,9.24,9.32,102533,7.90918032786885,8.08475409836066,7.72524590163934,7.79213114754098,122637.509803922,0.0,1.0
2014-09-30,9.18,9.46,8.85,9.37,213133,7.67508196721311,7.90918032786885,7.39918032786885,7.83393442622951,254923.784313726,0.0,1.0
2014-10-01,8.98,9.19,8.9,9.16,70398,7.50786885245902,7.68344262295082,7.44098360655738,7.65836065573771,84201.5294117647,0.0,1.0
2014-10-02,9.21,9.239,8.88,8.98,59989,7.70016393442623,7.72440983606557,7.42426229508197,7.50786885245902,71751.5490196079,0.0,1.0
2014-10-03,8.97,9.43,8.89,9.3,70048,7.49950819672131,7.88409836065574,7.43262295081967,7.77540983606557,83782.9019607843,0.0,1.0
2014-10-06,9.14,9.18,8.65,8.9,182129,7.6416393442623,7.67508196721311,7.23196721311475,7.44098360655738,217840.568627451,0.0,1.0
2014-10-07,8.79,9.16,8.76,9.11,86528,7.34901639344262,7.65836065573771,7.32393442622951,7.61655737704918,103494.274509804,0.0,1.0
2014-10-08,9.01,9.04,8.51,8.77,81566,7.53295081967213,7.55803278688525,7.11491803278689,7.33229508196721,97559.3333333333,0.0,1.0
2014-10-09,9.17,9.2,8.7401,8.96,124827,7.66672131147541,7.69180327868852,7.30729672131148,7.49114754098361,149302.882352941,0.0,1.0
2014-10-10,9.02,9.22,8.78,9.22,114770,7.54131147540984,7.70852459016394,7.34065573770492,7.70852459016394,137273.921568627,0.0,1.0
2014-10-13,9.15,9.165,8.6,8.95,159497,7.65,7.66254098360656,7.19016393442623,7.4827868852459,190770.921568627,0.0,1.0
2014-10-14,9.23,9.45,9.15,9.15,76292,7.71688524590164,7.90081967213115,7.65,7.65,91251.2156862745,0.0,1.0
2014-10-15,9.01,9.3775,8.74,9.2,84086,7.53295081967213,7.84020491803279,7.3072131147541,7.69180327868852,100573.450980392,0.0,1.0
2014-10-16,8.81,9.05,8.63,9.05,96097,7.36573770491803,7.56639344262295,7.21524590163934,7.56639344262295,114939.549019608,0.0,1.0
2014-10-17,8.81,9.17,8.69,8.88,66842,7.36573770491803,7.66672131147541,7.26540983606557,7.42426229508197,79948.274509804,0.0,1.0
2014-10-20,8.88,9.05,8.71,8.71,83495,7.42426229508197,7.56639344262295,7.28213114754098,7.28213114754098,99866.568627451,0.0,1.0
2014-10-21,8.95,9.11,8.83,8.86,56427,7.4827868852459,7.61655737704918,7.38245901639344,7.40754098360656,67491.1176470588,0.0,1.0
2014-10-22,8.93,8.98,8.8108,8.97,25747,7.46606557377049,7.50786885245902,7.36640655737705,7.49950819672131,30795.431372549,0.0,1.0
2014-10-23,9.16,9.21,8.95,9.0,75694,7.65836065573771,7.70016393442623,7.4827868852459,7.52459016393443,90535.9607843137,0.0,1.0
2014-10-24,9.27,9.33,9.16,9.25,30391,7.75032786885246,7.80049180327869,7.65836065573771,7.73360655737705,36350.0196078431,0.0,1.0
2014-10-27,8.95,9.27,8.8,9.27,88867,7.4827868852459,7.75032786885246,7.35737704918033,7.75032786885246,106291.901960784,0.0,1.0
2014-10-28,9.16,9.19,8.98,9.0,61245,7.65836065573771,7.68344262295082,7.50786885245902,7.52459016393443,73253.8235294117,0.0,1.0
2014-10-29,9.12,9.21,8.86,9.12,41256,7.62491803278688,7.70016393442623,7.40754098360656,7.62491803278688,49345.4117647059,0.0,1.0
2014-10-30,8.89,9.12,8.84,9.12,60884,7.43262295081967,7.62491803278688,7.39081967213115,7.62491803278688,72822.0392156863,0.0,1.0
2014-10-31,9.19,9.19,8.99,8.99,67103,7.68344262295082,7.68344262295082,7.51622950819672,7.51622950819672,80260.4509803922,0.0,1.0
2014-11-03,9.18,9.38,9.13,9.19,112786,7.67508196721311,7.84229508196721,7.63327868852459,7.68344262295082,134900.901960784,0.0,1.0
2014-11-04,9.07,9.32,9.06,9.18,40431,7.58311475409836,7.79213114754098,7.57475409836066,7.67508196721311,48358.6470588235,0.0,1.0
2014-11-05,8.75,9.14,8.7,9.07,129245,7.3155737704918,7.6416393442623,7.27377049180328,7.58311475409836,154587.156862745,0.0,1.0
2014-11-06,9.29,9.29,8.78,8.82,95319,7.76704918032787,7.76704918032787,7.34065573770492,7.37409836065574,114009,0.0,1.0
2014-11-07,9.14,9.32,9.0,9.29,74991,7.6416393442623,7.79213114754098,7.52459016393443,7.76704918032787,89695.1176470588,0.0,1.0
2014-11-10,9.45,9.53,9.17,9.24,133053,7.90081967213115,7.96770491803279,7.66672131147541,7.72524590163934,159141.823529412,0.0,1.0
2014-11-11,9.61,9.66,9.42,9.5,92821,8.03459016393443,8.07639344262295,7.87573770491803,7.94262295081967,111021.196078431,0.0,1.0
2014-11-12,9.24,9.8,9.111,9.8,172318,7.72524590163934,8.19344262295082,7.61739344262295,8.19344262295082,206105.843137255,0.0,1.0
2014-11-13,9.26,9.3801,9.15,9.25,60426,7.74196721311475,7.84237868852459,7.65,7.73360655737705,72274.2352941177,0.0,1.0
2014-11-14,8.93,9.3,8.83,9.3,109983,7.46606557377049,7.77540983606557,7.38245901639344,7.77540983606557,131548.294117647,0.0,1.0
2014-11-17,8.45,8.95,8.351,8.83,217720,7.06475409836066,7.4827868852459,6.98198360655738,7.38245901639344,260410.196078431,0.0,1.0
2014-11-18,8.58,8.62,8.27,8.45,142712,7.17344262295082,7.20688524590164,6.91426229508197,7.06475409836066,170694.745098039,0.0,1.0
2014-11-19,8.0,8.52,7.93,8.51,149862,6.68852459016393,7.12327868852459,6.63,7.11491803278689,179246.705882353,0.0,1.0
2014-11-20,8.11,8.12,7.66,7.9,243377,6.78049180327869,6.78885245901639,6.40426229508197,6.60491803278689,291097.980392157,0.0,1.0
2014-11-21,8.07,8.34,7.941,8.28,65794,6.74704918032787,6.9727868852459,6.63919672131148,6.92262295081967,78694.7843137255,0.0,1.0
2014-11-24,8.04,8.1099,7.9,8.0,102424,6.72196721311475,6.78040819672131,6.60491803278689,6.68852459016393,122507.137254902,0.0,1.0
2014-11-25,7.98,8.12,7.8899,7.96,81809,6.67180327868853,6.78885245901639,6.5964737704918,6.65508196721311,97849.9803921568,0.0,1.0
2014-11-26,7.81,8.01,7.74,8.01,312931,6.52967213114754,6.69688524590164,6.47114754098361,6.69688524590164,374290.019607843,0.0,1.0
2014-11-28,7.8,7.91,7.71,7.83,25320,6.52131147540984,6.61327868852459,6.44606557377049,6.54639344262295,30284.7058823529,0.0,1.0
2014-12-01,7.45,7.8,7.3401,7.8,161560,6.22868852459016,6.52131147540984,6.13680491803279,6.52131147540984,193238.431372549,0.0,1.0
2014-12-02,7.59,7.6699,7.4001,7.51,75585,6.34573770491803,6.4125393442623,6.18696885245902,6.27885245901639,90405.5882352942,0.0,1.0
2014-12-03,7.8,7.84,7.59,7.61,67789,6.52131147540984,6.55475409836066,6.34573770491803,6.36245901639344,81080.9607843137,0.0,1.0
2014-12-04,7.6,7.92,7.57,7.85,45168,6.35409836065574,6.6216393442623,6.32901639344262,6.56311475409836,54024.4705882353,0.0,1.0
2014-12-05,7.84,8.08,7.54,7.55,143764,6.55475409836066,6.75540983606557,6.30393442622951,6.31229508196721,171953.019607843,0.0,1.0
2014-12-08,7.27,7.83,7.25,7.83,135058,6.07819672131148,6.54639344262295,6.06147540983607,6.54639344262295,161539.960784314,0.0,1.0
2014-12-09,7.2,7.22,6.9001,7.22,181066,6.01967213114754,6.03639344262295,5.76893606557377,6.03639344262295,216569.137254902,0.0,1.0
2014-12-10,7.07,7.22,7.0204,7.17,60417,5.91098360655738,6.03639344262295,5.86951475409836,5.99459016393443,72263.4705882353,0.0,1.0
2014-12-11,7.27,7.32,7.1336,7.16,74834,6.07819672131148,6.12,5.96415737704918,5.98622950819672,89507.3333333333,0.0,1.0
2014-12-12,7.09,7.24,7.06,7.24,57689,5.92770491803279,6.05311475409836,5.90262295081967,6.05311475409836,69000.5686274509,0.0,1.0
2014-12-15,6.73,7.19,6.73,7.08,104825,5.62672131147541,6.01131147540984,5.62672131147541,5.91934426229508,125378.921568627,0.0,1.0
2014-12-16,6.96,7.04,6.7,6.74,47575,5.81901639344262,5.88590163934426,5.6016393442623,5.63508196721312,56903.4313725491,0.0,1.0
2014-12-17,7.15,7.25,6.96,6.97,34105,5.97786885245902,6.06147540983607,5.81901639344262,5.82737704918033,40792.2549019608,0.0,1.0
2014-12-18,6.99,7.28,6.98,7.18,32463,5.84409836065574,6.08655737704918,5.83573770491803,6.00295081967213,38828.294117647,0.0,1.0
2014-12-19,6.98,7.14,6.82,6.9,58267,5.83573770491803,5.96950819672131,5.70196721311475,5.76885245901639,69691.9019607844,0.0,1.0
2014-12-22,6.97,7.11,6.91,7.0,48636,5.82737704918033,5.9444262295082,5.7772131147541,5.85245901639344,58172.4705882353,0.0,1.0
2014-12-23,7.01,7.09,6.96,6.96,40065,5.86081967213115,5.92770491803279,5.81901639344262,5.81901639344262,47920.8823529412,0.0,1.0
2014-12-24,7.01,7.19,6.99,6.99,47698,5.86081967213115,6.01131147540984,5.84409836065574,5.84409836065574,57050.5490196078,0.0,1.0
2014-12-26,7.09,7.16,7.06,7.06,24107,5.92770491803279,5.98622950819672,5.90262295081967,5.90262295081967,28833.862745098,0.0,1.0
2014-12-29,7.02,7.19,7.0,7.02,52412,5.86918032786885,6.01131147540984,5.85245901639344,5.86918032786885,62688.8627450981,0.0,1.0
2014-12-30,6.99,7.025,6.75,6.97,71643,5.84409836065574,5.8733606557377,5.64344262295082,5.82737704918033,85690.6470588235,0.0,1.0
2014-12-31,7.09,7.21,6.99,6.99,80780,5.92770491803279,6.02803278688525,5.84409836065574,5.84409836065574,96619.2156862745,0.0,1.0
2015-01-02,7.04,7.2287,7.0,7.1,49581,5.88590163934426,6.04366721311475,5.85245901639344,5.93606557377049,59302.7647058824,0.0,1.0
2015-01-05,6.56,7.05,6.5,7.05,99489,5.48459016393443,5.89426229508197,5.4344262295082,5.89426229508197,118996.647058823,0.0,1.0
2015-01-06,6.54,6.63,6.29,6.6,69732,5.46786885245902,5.54311475409836,5.25885245901639,5.51803278688525,83404.9411764705,0.0,1.0
2015-01-07,6.68,6.68,6.32,6.56,47769,5.58491803278689,5.58491803278689,5.28393442622951,5.48459016393443,57135.4705882353,0.0,1.0
2015-01-08,6.65,6.73,6.54,6.67,55621,5.55983606557377,5.62672131147541,5.46786885245902,5.57655737704918,66527.0784313726,0.0,1.0
2015-01-09,6.54,6.72,6.5,6.72,41634,5.46786885245902,5.61836065573771,5.4344262295082,5.61836065573771,49797.5294117647,0.0,1.0
2015-01-12,6.63,6.64,6.36,6.57,50247,5.54311475409836,5.55147540983607,5.31737704918033,5.49295081967213,60099.3529411765,0.0,1.0
2015-01-13,6.33,6.64,6.3,6.5,81701,5.29229508196721,5.55147540983607,5.2672131147541,5.4344262295082,97720.8039215687,0.0,1.0
2015-01-14,6.3,6.6,6.21,6.29,36295,5.2672131147541,5.51803278688525,5.19196721311475,5.25885245901639,43411.6666666666,0.0,1.0
2015-01-15,6.315,6.42,6.26,6.3,25079,5.27975409836066,5.36754098360656,5.23377049180328,5.2672131147541,29996.4509803921,0.0,1.0
2015-01-16,6.21,6.3,6.12,6.27,47024,5.19196721311475,5.2672131147541,5.11672131147541,5.24213114754098,56244.3921568628,0.0,1.0
2015-01-20,6.24,6.29,6.06,6.14,26205,5.21704918032787,5.25885245901639,5.06655737704918,5.13344262295082,31343.2352941176,0.0,1.0
2015-01-21,6.08,6.23,6.08,6.23,28653,5.08327868852459,5.20868852459016,5.08327868852459,5.20868852459016,34271.2352941176,0.0,1.0
2015-01-22,6.15,6.1892,6.08,6.08,37715,5.14180327868853,5.17457704918033,5.08327868852459,5.08327868852459,45110.0980392156,0.0,1.0
2015-01-23,6.13,6.24,6.12,6.12,20982,5.12508196721311,5.21704918032787,5.11672131147541,5.11672131147541,25096.1176470588,0.0,1.0
2015-01-26,6.24,6.2799,6.12,6.14,37484,5.21704918032787,5.25040819672131,5.11672131147541,5.13344262295082,44833.8039215686,0.0,1.0
2015-01-27,6.22,6.25,6.12,6.25,40486,5.20032786885246,5.22540983606557,5.11672131147541,5.22540983606557,48424.431372549,0.0,1.0
2015-01-28,6.19,6.2999,6.14,6.22,34852,5.17524590163934,5.26712950819672,5.13344262295082,5.20032786885246,41685.7254901961,0.0,1.0
2015-01-29,6.14,6.2999,6.12,6.16,34546,5.13344262295082,5.26712950819672,5.11672131147541,5.15016393442623,41319.7254901961,0.0,1.0
2015-01-30,6.058,6.14,6.04,6.14,36795,5.06488524590164,5.13344262295082,5.04983606557377,5.13344262295082,44009.7058823529,0.0,1.0
2015-02-02,6.09,6.11,6.05,6.05,27168,5.09163934426229,5.10836065573771,5.05819672131148,5.05819672131148,32495.0588235294,0.0,1.0
2015-02-03,6.3,6.39,6.09,6.09,48952,5.2672131147541,5.34245901639344,5.09163934426229,5.09163934426229,58550.431372549,0.0,1.0
2015-02-04,6.22,6.34,6.2,6.32,41678,5.20032786885246,5.30065573770492,5.18360655737705,5.28393442622951,49850.1568627451,0.0,1.0
2015-02-05,6.12,6.24,6.08,6.22,61110,5.11672131147541,5.21704918032787,5.08327868852459,5.20032786885246,73092.3529411765,0.0,1.0
2015-02-06,6.18,6.27,6.1,6.11,37043,5.16688524590164,5.24213114754098,5.1,5.10836065573771,44306.3333333333,0.0,1.0
2015-02-09,6.29,6.35,6.09,6.09,29054,5.25885245901639,5.30901639344262,5.09163934426229,5.09163934426229,34750.8627450981,0.0,1.0
2015-02-10,6.25,6.39,6.19,6.39,24467,5.22540983606557,5.34245901639344,5.17524590163934,5.34245901639344,29264.4509803922,0.0,1.0
2015-02-11,6.29,6.3299,6.2,6.27,31174,5.25885245901639,5.29221147540984,5.18360655737705,5.24213114754098,37286.5490196079,0.0,1.0
2015-02-12,6.23,6.33,6.21,6.27,26546,5.20868852459016,5.29229508196721,5.19196721311475,5.24213114754098,31751.0980392157,0.0,1.0
2015-02-13,6.37,6.39,6.23,6.23,44799,5.32573770491803,5.34245901639344,5.20868852459016,5.20868852459016,53583.1176470589,0.0,1.0
2015-02-17,6.59,6.6,6.37,6.4,41116,5.50967213114754,5.51803278688525,5.32573770491803,5.35081967213115,49177.9607843137,0.0,1.0
2015-02-18,6.53,6.65,6.5,6.61,47878,5.45950819672131,5.55983606557377,5.4344262295082,5.52639344262295,57265.8431372549,0.0,1.0
2015-02-19,6.55,6.6006,6.47,6.5,15595,5.47622950819672,5.51853442622951,5.40934426229508,5.4344262295082,18652.8431372549,0.0,1.0
2015-02-20,6.78,6.79,6.52,6.52,50816,5.66852459016394,5.67688524590164,5.45114754098361,5.45114754098361,60779.9215686274,0.0,1.0
2015-02-23,7.0,7.07,6.78,6.8,54103,5.85245901639344,5.91098360655738,5.66852459016394,5.68524590163934,64711.4313725491,0.0,1.0
2015-02-24,7.25,7.29,7.02,7.05,53630,6.06147540983607,6.09491803278689,5.86918032786885,5.89426229508197,64145.6862745098,0.0,1.0
2015-02-25,7.26,7.43,7.24,7.3,79694,6.06983606557377,6.21196721311475,6.05311475409836,6.10327868852459,95320.2745098039,0.0,1.0
2015-02-26,7.24,7.37,7.23,7.29,33144,6.05311475409836,6.16180327868852,6.04475409836066,6.09491803278689,39642.8235294118,0.0,1.0
2015-02-27,7.04,7.21,6.93,7.21,45119,5.88590163934426,6.02803278688525,5.79393442622951,6.02803278688525,53965.8627450981,0.0,1.0
2015-03-02,6.92,7.1,6.89,7.07,46104,5.7855737704918,5.93606557377049,5.76049180327869,5.91098360655738,55144,0.0,1.0
2015-03-03,6.9,7.04,6.83,6.96,27113,5.76885245901639,5.88590163934426,5.71032786885246,5.81901639344262,32429.2745098039,0.0,1.0
2015-03-04,6.72,6.9404,6.6,6.89,77194,5.61836065573771,5.80262950819672,5.51803278688525,5.76049180327869,92330.0784313725,0.0,1.0
2015-03-05,6.63,6.72,6.58,6.72,45549,5.54311475409836,5.61836065573771,5.50131147540984,5.61836065573771,54480.1764705882,0.0,1.0
2015-03-06,6.69,6.71,6.55,6.55,24324,5.59327868852459,5.61,5.47622950819672,5.47622950819672,29093.4117647059,0.0,1.0
2015-03-09,6.92,6.92,6.62,6.66,70382,5.7855737704918,5.7855737704918,5.53475409836066,5.56819672131148,84182.3921568628,0.0,1.0
2015-03-10,6.83,6.84,6.72,6.82,47608,5.71032786885246,5.71868852459016,5.61836065573771,5.70196721311475,56942.9019607843,0.0,1.0
2015-03-11,6.81,6.84,6.67,6.81,58103,5.69360655737705,5.71868852459016,5.57655737704918,5.69360655737705,69495.7450980392,0.0,1.0
2015-03-12,6.85,6.88,6.76,6.82,33033,5.72704918032787,5.75213114754098,5.65180327868852,5.70196721311475,39510.0588235294,0.0,1.0
2015-03-13,6.87,6.88,6.75,6.81,25223,5.74377049180328,5.75213114754098,5.64344262295082,5.69360655737705,30168.6862745098,0.0,1.0
2015-03-16,6.7,6.9,6.66,6.88,27462,5.6016393442623,5.76885245901639,5.56819672131148,5.75213114754098,32846.7058823529,0.0,1.0
2015-03-17,6.09,6.66,6.05,6.66,107736,5.09163934426229,5.56819672131148,5.05819672131148,5.56819672131148,128860.705882353,0.0,1.0
2015-03-18,6.35,6.4,6.1,6.1,53967,5.30901639344262,5.35081967213115,5.1,5.1,64548.7647058824,0.0,1.0
2015-03-19,6.3299,6.3799,6.25,6.35,18126,5.29221147540984,5.33401475409836,5.22540983606557,5.30901639344262,21680.1176470588,0.0,1.0
2015-03-20,6.22,6.4,6.21,6.38,46108,5.20032786885246,5.35081967213115,5.19196721311475,5.33409836065574,55148.7843137255,0.0,1.0
2015-03-23,6.4,6.45,6.26,6.26,41213,5.35081967213115,5.39262295081967,5.23377049180328,5.23377049180328,49293.9803921568,0.0,1.0
2015-03-24,6.81,6.81,6.28,6.38,51825,5.69360655737705,5.69360655737705,5.25049180327869,5.33409836065574,61986.7647058823,0.0,1.0
2015-03-25,6.72,6.76,6.54,6.76,41236,5.61836065573771,5.65180327868852,5.46786885245902,5.65180327868852,49321.4901960784,0.0,1.0
2015-03-26,7.035,7.15,6.74,6.87,107883,5.88172131147541,5.97786885245902,5.63508196721312,5.74377049180328,129036.529411765,0.0,1.0
2015-03-27,7.16,7.2,7.05,7.15,82213,5.98622950819672,6.01967213114754,5.89426229508197,5.97786885245902,98333.1960784314,0.0,1.0
2015-03-30,7.18,7.23,7.04,7.04,114294,6.00295081967213,6.04475409836066,5.88590163934426,5.88590163934426,136704.588235294,0.0,1.0
2015-03-31,7.28,7.34,7.06,7.11,63322,6.08655737704918,6.13672131147541,5.90262295081967,5.9444262295082,75738.0784313725,0.0,1.0
2015-04-01,7.28,7.32,7.19,7.24,45982,6.08655737704918,6.12,6.01131147540984,6.05311475409836,54998.0784313725,0.0,1.0
2015-04-02,7.28,7.38,7.28,7.28,60534,6.08655737704918,6.17016393442623,6.08655737704918,6.08655737704918,72403.4117647059,0.0,1.0
2015-04-06,7.51,7.55,7.25,7.41,80988,6.27885245901639,6.31229508196721,6.06147540983607,6.19524590163934,96868.0000000001,0.0,1.0
2015-04-07,7.31,7.55,7.31,7.53,72657,6.11163934426229,6.31229508196721,6.11163934426229,6.2955737704918,86903.4705882354,0.0,1.0
2015-04-08,7.36,7.52,7.34,7.36,73707,6.15344262295082,6.2872131147541,6.13672131147541,6.15344262295082,88159.3529411765,0.0,1.0
2015-04-09,7.28,7.43,7.12,7.43,71331,6.08655737704918,6.21196721311475,5.9527868852459,6.21196721311475,85317.4705882353,0.0,1.0
2015-04-10,7.255,7.34,7.05,7.3,58089,6.06565573770492,6.13672131147541,5.89426229508197,6.10327868852459,69479,0.0,1.0
2015-04-13,7.33,7.47,7.21,7.33,56553,6.1283606557377,6.24540983606557,6.02803278688525,6.1283606557377,67641.8235294118,0.0,1.0
2015-04-14,7.26,7.36,7.17,7.36,26855,6.06983606557377,6.15344262295082,5.99459016393443,6.15344262295082,32120.6862745098,0.0,1.0
2015-04-15,7.405,7.47,7.24,7.24,57952,6.19106557377049,6.24540983606557,6.05311475409836,6.05311475409836,69315.137254902,0.0,1.0
2015-04-16,7.37,7.44,7.35,7.44,16001,6.16180327868852,6.22032786885246,6.14508196721311,6.22032786885246,19138.4509803922,0.0,1.0
2015-04-17,7.36,7.39,7.17,7.28,22315,6.15344262295082,6.17852459016393,5.99459016393443,6.08655737704918,26690.4901960784,0.0,1.0
2015-04-20,7.45,7.48,7.2931,7.4,44370,6.22868852459016,6.25377049180328,6.09750983606557,6.18688524590164,53070,0.0,1.0
2015-04-21,7.15,7.29,7.11,7.29,46879,5.97786885245902,6.09491803278689,5.9444262295082,6.09491803278689,56070.9607843137,0.0,1.0
2015-04-22,7.13,7.14,7.04,7.09,51483,5.96114754098361,5.96950819672131,5.88590163934426,5.92770491803279,61577.7058823529,0.0,1.0
2015-04-23,7.24,7.24,6.9901,7.15,46885,6.05311475409836,6.05311475409836,5.84418196721311,5.97786885245902,56078.137254902,0.0,1.0
2015-04-24,7.16,7.24,7.11,7.2,25361,5.98622950819672,6.05311475409836,5.9444262295082,6.01967213114754,30333.7450980392,0.0,1.0
2015-04-27,7.09,7.23,7.07,7.08,51119,5.92770491803279,6.04475409836066,5.91098360655738,5.91934426229508,61142.3333333333,0.0,1.0
2015-04-28,7.46,7.48,7.09,7.09,54580,6.23704918032787,6.25377049180328,5.92770491803279,5.92770491803279,65281.9607843137,0.0,1.0
2015-04-29,7.44,7.49,7.35,7.46,39308,6.22032786885246,6.26213114754098,6.14508196721311,6.23704918032787,47015.4509803921,0.0,1.0
2015-04-30,7.35,7.43,7.25,7.35,23329,6.14508196721311,6.21196721311475,6.06147540983607,6.14508196721311,27903.3137254902,0.0,1.0
2015-05-01,7.15,7.35,7.06,7.35,38999,5.97786885245902,6.14508196721311,5.90262295081967,6.14508196721311,46645.862745098,0.0,1.0
2015-05-04,7.23,7.24,7.05,7.1,29079,6.04475409836066,6.05311475409836,5.89426229508197,5.93606557377049,34780.7647058823,0.0,1.0
2015-05-05,7.17,7.17,6.99,7.14,36533,5.99459016393443,5.99459016393443,5.84409836065574,5.96950819672131,43696.3333333333,0.0,1.0
2015-05-06,7.22,7.22,7.09,7.15,24427,6.03639344262295,6.03639344262295,5.92770491803279,5.97786885245902,29216.6078431373,0.0,1.0
2015-05-07,6.995,7.1501,6.99,7.15,34795,5.84827868852459,5.97795245901639,5.84409836065574,5.97786885245902,41617.5490196078,0.0,1.0
2015-05-08,7.04,7.07,6.89,7.01,41009,5.88590163934426,5.91098360655738,5.76049180327869,5.86081967213115,49049.9803921569,0.0,1.0
2015-05-11,7.21,7.24,7.01,7.01,35159,6.02803278688525,6.05311475409836,5.86081967213115,5.86081967213115,42052.9215686274,0.0,1.0
2015-05-12,7.13,7.3399,7.1,7.17,41898,5.96114754098361,6.13663770491803,5.93606557377049,5.99459016393443,50113.294117647,0.0,1.0
2015-05-13,7.3,7.3,7.11,7.16,34341,6.10327868852459,6.10327868852459,5.9444262295082,5.98622950819672,41074.5294117647,0.0,1.0
2015-05-14,7.56,7.57,7.35,7.45,87914,6.32065573770492,6.32901639344262,6.14508196721311,6.22868852459016,105152.039215686,0.0,1.0
2015-05-15,7.8,7.91,7.6,7.6,90730,6.52131147540984,6.61327868852459,6.35409836065574,6.35409836065574,108520.196078431,0.0,1.0
2015-05-18,7.82,7.85,7.73,7.82,49230,6.53803278688525,6.56311475409836,6.4627868852459,6.53803278688525,58882.9411764706,0.0,1.0
2015-05-19,7.8,7.8163,7.73,7.76,16901,6.52131147540984,6.5349393442623,6.4627868852459,6.48786885245902,20214.9215686274,0.0,1.0
2015-05-20,7.9,7.91,7.74,7.81,42808,6.60491803278689,6.61327868852459,6.47114754098361,6.52967213114754,51201.725490196,0.0,1.0
2015-05-21,7.84,7.95,7.83,7.9,42423,6.55475409836066,6.64672131147541,6.54639344262295,6.60491803278689,50741.2352941176,0.0,1.0
2015-05-22,7.82,7.87,7.7883,7.83,24979,6.53803278688525,6.57983606557377,6.51152950819672,6.54639344262295,29876.8431372549,0.0,1.0
2015-05-26,7.6,7.82,7.6,7.75,59415,6.35409836065574,6.53803278688525,6.35409836065574,6.47950819672131,71065,0.0,1.0
2015-05-27,7.74,7.79,7.56,7.63,40918,6.47114754098361,6.51295081967213,6.32065573770492,6.37918032786885,48941.1372549019,0.0,1.0
2015-05-28,7.61,7.71,7.55,7.55,44305,6.36245901639344,6.44606557377049,6.31229508196721,6.31229508196721,52992.2549019608,0.0,1.0
2015-05-29,7.71,7.77,7.6,7.61,21051,6.44606557377049,6.49622950819672,6.35409836065574,6.36245901639344,25178.6470588235,0.0,1.0
2015-06-01,7.81,7.92,7.71,7.78,30354,6.52967213114754,6.6216393442623,6.44606557377049,6.50459016393443,36305.7647058824,0.0,1.0
2015-06-02,7.96,8.05,7.77,7.77,91393,6.65508196721311,6.73032786885246,6.49622950819672,6.49622950819672,109313.196078431,0.0,1.0
2015-06-03,8.15,8.2,8.0,8.01,32831,6.81393442622951,6.85573770491803,6.68852459016393,6.69688524590164,39268.4509803921,0.0,1.0
2015-06-04,8.07,8.2,8.07,8.14,21178,6.74704918032787,6.85573770491803,6.74704918032787,6.8055737704918,25330.5490196078,0.0,1.0
2015-06-05,8.24,8.32,7.9558,8.05,65838,6.88918032786885,6.95606557377049,6.65157049180328,6.73032786885246,78747.4117647059,0.0,1.0
2015-06-08,8.24,8.35,8.11,8.29,57139,6.88918032786885,6.98114754098361,6.78049180327869,6.93098360655738,68342.7254901961,0.0,1.0
2015-06-09,8.19,8.2799,8.13,8.22,32688,6.84737704918033,6.92253934426229,6.7972131147541,6.87245901639344,39097.4117647059,0.0,1.0
2015-06-10,8.25,8.28,8.15,8.17,21638,6.89754098360656,6.92262295081967,6.81393442622951,6.83065573770492,25880.7450980392,0.0,1.0
2015-06-11,8.46,8.55,8.21,8.25,87951,7.07311475409836,7.14836065573771,6.86409836065574,6.89754098360656,105196.294117647,0.0,1.0
2015-06-12,8.75,8.8,8.39,8.45,101980,7.3155737704918,7.35737704918033,7.01459016393443,7.06475409836066,121976.078431373,0.0,1.0
2015-06-15,8.65,8.7,8.57,8.57,73423,7.23196721311475,7.27377049180328,7.16508196721311,7.16508196721311,87819.6666666667,0.0,1.0
2015-06-16,8.67,8.75,8.575,8.67,45200,7.24868852459016,7.3155737704918,7.16926229508197,7.24868852459016,54062.7450980392,0.0,1.0
2015-06-17,8.72,8.75,8.614,8.74,43497,7.29049180327869,7.3155737704918,7.20186885245902,7.3072131147541,52025.8235294118,0.0,1.0
2015-06-18,8.82,8.85,8.58,8.68,67032,7.37409836065574,7.39918032786885,7.17344262295082,7.25704918032787,80175.5294117647,0.0,1.0
2015-06-19,8.65,8.78,8.61,8.7,237440,7.23196721311475,7.34065573770492,7.19852459016393,7.27377049180328,283996.862745098,0.0,1.0
2015-06-22,8.86,8.9,8.73,8.75,53650,7.40754098360656,7.44098360655738,7.29885245901639,7.3155737704918,64169.6078431372,0.0,1.0
2015-06-23,8.82,8.9,8.776,8.9,36105,7.37409836065574,7.44098360655738,7.33731147540984,7.44098360655738,43184.4117647059,0.0,1.0
2015-06-24,8.85,8.88,8.73,8.75,45364,7.39918032786885,7.42426229508197,7.29885245901639,7.3155737704918,54258.9019607843,0.0,1.0
2015-06-25,8.95,8.97,8.85,8.85,31506,7.4827868852459,7.49950819672131,7.39918032786885,7.39918032786885,37683.6470588235,0.0,1.0
2015-06-26,8.71,8.93,8.7,8.91,37227,7.28213114754098,7.46606557377049,7.27377049180328,7.44934426229508,44526.4117647059,0.0,1.0
2015-06-29,8.29,8.71,8.22,8.63,96841,6.93098360655738,7.28213114754098,6.87245901639344,7.21524590163934,115829.431372549,0.0,1.0
2015-06-30,8.42,8.49,8.12,8.2,53514,7.03967213114754,7.09819672131148,6.78885245901639,6.85573770491803,64006.9411764706,0.0,1.0
2015-07-01,8.22,8.45,8.17,8.29,34525,6.87245901639344,7.06475409836066,6.83065573770492,6.93098360655738,41294.6078431373,0.0,1.0
2015-07-02,8.21,8.331,8.13,8.28,28089,6.86409836065574,6.96526229508197,6.7972131147541,6.92262295081967,33596.6470588235,0.0,1.0
2015-07-06,7.505,8.1,6.95,8.1,192601,6.27467213114754,6.77213114754098,5.81065573770492,6.77213114754098,230365.901960784,0.0,1.0
2015-07-07,7.6,7.62,7.163,7.57,109958,6.35409836065574,6.37081967213115,5.98873770491803,6.32901639344262,131518.392156863,0.0,1.0
2015-07-08,7.12,7.485,6.95,7.35,166144,5.9527868852459,6.25795081967213,5.81065573770492,6.14508196721311,198721.254901961,0.0,1.0
2015-07-09,7.32,7.4599,7.28,7.28,71321,6.12,6.23696557377049,6.08655737704918,6.08655737704918,85305.5098039216,0.0,1.0
2015-07-10,7.54,7.59,7.35,7.5,34786,6.30393442622951,6.34573770491803,6.14508196721311,6.27049180327869,41606.7843137255,0.0,1.0
2015-07-13,7.88,7.958,7.66,7.66,40033,6.58819672131148,6.65340983606557,6.40426229508197,6.40426229508197,47882.6078431372,0.0,1.0
2015-07-14,7.6,7.92,7.59,7.91,42315,6.35409836065574,6.6216393442623,6.34573770491803,6.61327868852459,50612.0588235294,0.0,1.0
2015-07-15,7.59,7.64,7.45,7.53,25913,6.34573770491803,6.38754098360656,6.22868852459016,6.2955737704918,30993.9803921569,0.0,1.0
2015-07-16,7.41,7.66,7.41,7.66,21427,6.19524590163934,6.40426229508197,6.19524590163934,6.40426229508197,25628.3725490196,0.0,1.0
2015-07-17,7.45,7.53,7.33,7.49,19026,6.22868852459016,6.2955737704918,6.1283606557377,6.26213114754098,22756.5882352941,0.0,1.0
2015-07-20,7.45,7.64,7.34,7.38,116426,6.22868852459016,6.38754098360656,6.13672131147541,6.17016393442623,139254.62745098,0.0,1.0
2015-07-21,7.36,7.53,7.26,7.53,41717,6.15344262295082,6.2955737704918,6.06983606557377,6.2955737704918,49896.8039215686,0.0,1.0
2015-07-22,7.36,7.45,7.3,7.31,24806,6.15344262295082,6.22868852459016,6.10327868852459,6.11163934426229,29669.9215686275,0.0,1.0
2015-07-23,7.31,7.45,7.31,7.36,18657,6.11163934426229,6.22868852459016,6.11163934426229,6.15344262295082,22315.2352941177,0.0,1.0
2015-07-24,7.15,7.34,7.11,7.31,31072,5.97786885245902,6.13672131147541,5.9444262295082,6.11163934426229,37164.5490196078,0.0,1.0
2015-07-27,7.08,7.14,6.95,7.14,64330,5.91934426229508,5.96950819672131,5.81065573770492,5.96950819672131,76943.7254901961,0.0,1.0
2015-07-28,7.13,7.34,7.08,7.08,38835,5.96114754098361,6.13672131147541,5.91934426229508,5.91934426229508,46449.7058823529,0.0,1.0
2015-07-29,7.25,7.25,7.05,7.06,15705,6.06147540983607,6.06147540983607,5.89426229508197,5.90262295081967,18784.4117647059,0.0,1.0
2015-07-30,7.03,7.21,7.01,7.15,17982,5.87754098360656,6.02803278688525,5.86081967213115,5.97786885245902,21507.8823529412,0.0,1.0
2015-07-31,6.83,7.08,6.824,7.0,70144,5.71032786885246,5.91934426229508,5.70531147540984,5.85245901639344,83897.7254901961,0.0,1.0
2015-08-03,6.68,6.9,6.62,6.78,35777,5.58491803278689,5.76885245901639,5.53475409836066,5.66852459016394,42792.0980392157,0.0,1.0
2015-08-04,6.76,6.81,6.62,6.69,10289,5.65180327868852,5.69360655737705,5.53475409836066,5.59327868852459,12306.4509803922,0.0,1.0
2015-08-05,6.8,6.95,6.76,6.89,53125,5.68524590163934,5.81065573770492,5.65180327868852,5.76049180327869,63541.6666666667,0.0,1.0
2015-08-06,6.95,6.95,6.7192,6.7192,16411,5.81065573770492,5.81065573770492,5.61769180327869,5.61769180327869,19628.8431372549,0.0,1.0
2015-08-07,7.03,7.28,6.85,6.85,31815,5.87754098360656,6.08655737704918,5.72704918032787,5.72704918032787,38053.2352941176,0.0,1.0
2015-08-10,7.18,7.28,6.54,6.54,68108,6.00295081967213,6.08655737704918,5.46786885245902,5.46786885245902,81462.5098039216,0.0,1.0
2015-08-11,7.1,7.25,7.05,7.11,24806,5.93606557377049,6.06147540983607,5.89426229508197,5.9444262295082,29669.9215686275,0.0,1.0
2015-08-12,7.17,7.26,6.73,6.96,74957,5.99459016393443,6.06983606557377,5.62672131147541,5.81901639344262,89654.4509803921,0.0,1.0
2015-08-13,6.97,7.05,6.55,6.81,90207,5.82737704918033,5.89426229508197,5.47622950819672,5.69360655737705,107894.647058823,0.0,1.0
2015-08-14,6.73,7.0,6.72,6.9,40668,5.62672131147541,5.85245901639344,5.61836065573771,5.76885245901639,48642.1176470588,0.0,1.0
2015-08-17,6.93,7.08,6.55,6.73,69894,5.79393442622951,5.91934426229508,5.47622950819672,5.62672131147541,83598.7058823529,0.0,1.0
2015-08-18,6.79,6.9582,6.7348,6.93,22544,5.67688524590164,5.81751147540984,5.63073442622951,5.79393442622951,26964.3921568627,0.0,1.0
2015-08-19,6.75,6.83,6.59,6.74,44243,5.64344262295082,5.71032786885246,5.50967213114754,5.63508196721312,52918.0980392157,0.0,1.0
2015-08-20,6.65,6.76,6.59,6.72,35450,5.55983606557377,5.65180327868852,5.50967213114754,5.61836065573771,42400.9803921569,0.0,1.0
2015-08-21,6.48,6.59,6.46,6.56,77579,5.41770491803279,5.50967213114754,5.40098360655738,5.48459016393443,92790.5686274509,0.0,1.0
2015-08-24,5.79,6.17,5.78,6.07,80306,4.84081967213115,5.15852459016393,4.83245901639344,5.07491803278689,96052.2745098039,0.0,1.0
2015-08-25,5.865,6.0,5.51,5.51,57074,4.90352459016393,5.01639344262295,4.60672131147541,4.60672131147541,68264.9803921569,0.0,1.0
2015-08-26,5.87,5.94,5.7256,5.92,41531,4.90770491803279,4.96622950819672,4.78697704918033,4.94950819672131,49674.3333333333,0.0,1.0
2015-08-27,6.37,6.3899,5.946,6.0,65559,5.32573770491803,5.34237540983607,4.97124590163934,5.01639344262295,78413.705882353,0.0,1.0
2015-08-28,6.56,6.56,6.34,6.45,40060,5.48459016393443,5.48459016393443,5.30065573770492,5.39262295081967,47914.9019607843,0.0,1.0
2015-08-31,6.26,6.46,6.17,6.46,33188,5.23377049180328,5.40098360655738,5.15852459016393,5.40098360655738,39695.4509803921,0.0,1.0
2015-09-01,6.06,6.12,5.98,6.0,22012,5.06655737704918,5.11672131147541,4.99967213114754,5.01639344262295,26328.0784313725,0.0,1.0
2015-09-02,6.08,6.2,6.0,6.2,21316,5.08327868852459,5.18360655737705,5.01639344262295,5.18360655737705,25495.6078431373,0.0,1.0
2015-09-03,6.05,6.19,6.03,6.03,50406,5.05819672131148,5.17524590163934,5.04147540983607,5.04147540983607,60289.5294117647,0.0,1.0
2015-09-04,6.01,6.0799,5.95,6.03,24158,5.02475409836066,5.08319508196721,4.97459016393443,5.04147540983607,28894.862745098,0.0,1.0
2015-09-08,5.9,6.1,5.9,6.1,28335,4.9327868852459,5.1,4.9327868852459,5.1,33890.8823529412,0.0,1.0
2015-09-09,5.92,6.129,5.9,5.98,33974,4.94950819672131,5.12424590163934,4.9327868852459,4.99967213114754,40635.568627451,0.0,1.0
2015-09-10,5.82,5.95,5.75,5.95,41802,4.86590163934426,4.97459016393443,4.80737704918033,4.97459016393443,49998.4705882353,0.0,1.0
2015-09-11,5.81,5.83,5.71,5.77,15404,4.85754098360656,4.87426229508197,4.77393442622951,4.82409836065574,18424.3921568627,0.0,1.0
2015-09-14,5.8,5.84,5.76,5.78,6005,4.84918032786885,4.88262295081967,4.81573770491803,4.83245901639344,7182.45098039216,0.0,1.0
2015-09-15,5.78,5.78,5.57,5.77,35937,4.83245901639344,4.83245901639344,4.65688524590164,4.82409836065574,42983.4705882353,0.0,1.0
2015-09-16,5.79,5.84,5.655,5.81,28720,4.84081967213115,4.88262295081967,4.72795081967213,4.85754098360656,34351.3725490196,0.0,1.0
2015-09-17,5.78,5.85,5.7,5.78,14587,4.83245901639344,4.89098360655738,4.7655737704918,4.83245901639344,17447.1960784314,0.0,1.0
2015-09-18,5.77,5.83,5.77,5.8,40339,4.82409836065574,4.87426229508197,4.82409836065574,4.84918032786885,48248.6078431372,0.0,1.0
2015-09-21,5.7,5.795,5.68,5.78,22346,4.7655737704918,4.845,4.74885245901639,4.83245901639344,26727.568627451,0.0,1.0
2015-09-22,5.38,5.715,5.28,5.65,32495,4.49803278688525,4.77811475409836,4.4144262295082,4.72377049180328,38866.5686274509,0.0,1.0
2015-09-23,5.28,5.35,5.26,5.35,23298,4.4144262295082,4.47295081967213,4.39770491803279,4.47295081967213,27866.2352941176,0.0,1.0
2015-09-24,5.29,5.33,5.2301,5.29,10730,4.4227868852459,4.45622950819672,4.37270655737705,4.4227868852459,12833.9215686275,0.0,1.0
2015-09-25,5.24,5.47,5.2,5.34,16458,4.38098360655738,4.57327868852459,4.34754098360656,4.46459016393443,19685.0588235294,0.0,1.0
2015-09-28,5.0,5.17,4.97,5.16,43375,4.18032786885246,4.32245901639344,4.15524590163934,4.31409836065574,51879.9019607843,0.0,1.0
2015-09-29,4.92,5.19,4.87,4.97,47669,4.11344262295082,4.33918032786885,4.0716393442623,4.15524590163934,57015.862745098,0.0,1.0
2015-09-30,5.35,5.35,4.99,4.99,25329,4.47295081967213,4.47295081967213,4.17196721311475,4.17196721311475,30295.4705882353,0.0,1.0
2015-10-01,5.45,5.48,5.33,5.33,19876,4.55655737704918,4.5816393442623,4.45622950819672,4.45622950819672,23773.2549019608,0.0,1.0
2015-10-02,5.51,5.5401,5.41,5.44,21396,4.60672131147541,4.6318868852459,4.52311475409836,4.54819672131148,25591.2941176471,0.0,1.0
2015-10-05,5.32,5.84,5.08,5.53,132405,4.44786885245902,4.88262295081967,4.2472131147541,4.62344262295082,158366.764705882,0.0,1.0
2015-10-06,5.21,5.5299,5.16,5.26,46621,4.35590163934426,4.62335901639344,4.31409836065574,4.39770491803279,55762.3725490196,0.0,1.0
2015-10-07,5.56,5.59,5.24,5.27,41902,4.64852459016393,4.67360655737705,4.38098360655738,4.40606557377049,50118.0784313726,0.0,1.0
2015-10-08,5.77,5.78,5.57,5.57,19416,4.82409836065574,4.83245901639344,4.65688524590164,4.65688524590164,23223.0588235294,0.0,1.0
2015-10-09,5.79,5.85,5.7384,5.78,14697,4.84081967213115,4.89098360655738,4.79767868852459,4.83245901639344,17578.7647058823,0.0,1.0
2015-10-12,5.8275,5.85,5.744,5.83,46166,4.87217213114754,4.89098360655738,4.80236065573771,4.87426229508197,55218.1568627451,0.0,1.0
2015-10-13,5.81,5.88,5.71,5.81,32813,4.85754098360656,4.91606557377049,4.77393442622951,4.85754098360656,39246.9215686274,0.0,1.0
2015-10-14,5.81,5.83,5.71,5.8,23613,4.85754098360656,4.87426229508197,4.77393442622951,4.84918032786885,28243,0.0,1.0
2015-10-15,5.79,5.84,5.68,5.84,20807,4.84081967213115,4.88262295081967,4.74885245901639,4.88262295081967,24886.8039215686,0.0,1.0
2015-10-16,5.75,5.81,5.71,5.73,12739,4.80737704918033,4.85754098360656,4.77393442622951,4.79065573770492,15236.8431372549,0.0,1.0
2015-10-19,5.86,5.9,5.72,5.75,12230,4.89934426229508,4.9327868852459,4.78229508196721,4.80737704918033,14628.0392156863,0.0,1.0
2015-10-20,6.0,6.01,5.81,5.81,11133,5.01639344262295,5.02475409836066,4.85754098360656,4.85754098360656,13315.9411764706,0.0,1.0
2015-10-21,5.97,6.03,5.9,5.97,13237,4.99131147540984,5.04147540983607,4.9327868852459,4.99131147540984,15832.4901960784,0.0,1.0
2015-10-22,5.94,6.02,5.94,6.0,9721,4.96622950819672,5.03311475409836,4.96622950819672,5.01639344262295,11627.0784313726,0.0,1.0
2015-10-23,5.93,6.01,5.93,5.96,11972,4.95786885245902,5.02475409836066,4.95786885245902,4.98295081967213,14319.4509803921,0.0,1.0
2015-10-26,5.98,6.0497,5.95,5.97,20383,4.99967213114754,5.05794590163934,4.97459016393443,4.99131147540984,24379.6666666667,0.0,1.0
2015-10-27,5.9,5.93,5.8375,5.93,7813,4.9327868852459,4.95786885245902,4.88053278688525,4.95786885245902,9344.96078431373,0.0,1.0
2015-10-28,5.96,6.0,5.85,5.96,29569,4.98295081967213,5.01639344262295,4.89098360655738,4.98295081967213,35366.8431372549,0.0,1.0
2015-10-29,5.97,5.99,5.96,5.96,5397,4.99131147540984,5.00803278688525,4.98295081967213,4.98295081967213,6455.23529411764,0.0,1.0
2015-10-30,6.0,6.038,5.96,5.98,11066,5.01639344262295,5.04816393442623,4.98295081967213,4.99967213114754,13235.8039215686,0.0,1.0
2015-11-02,6.04,6.07,6.02,6.04,8904,5.04983606557377,5.07491803278689,5.03311475409836,5.04983606557377,10649.8823529412,0.0,1.0
2015-11-03,6.09,6.1,6.0,6.0408,21066,5.09163934426229,5.1,5.01639344262295,5.05050491803279,25196.5882352941,0.0,1.0
2015-11-04,6.05,6.2,6.05,6.06,11462,5.05819672131148,5.18360655737705,5.05819672131148,5.06655737704918,13709.4509803921,0.0,1.0
2015-11-05,6.17,6.24,6.05,6.06,11505,5.15852459016393,5.21704918032787,5.05819672131148,5.06655737704918,13760.8823529412,0.0,1.0
2015-11-06,6.2,6.3,6.16,6.17,17467,5.18360655737705,5.2672131147541,5.15016393442623,5.15852459016393,20891.9019607843,0.0,1.0
2015-11-09,6.19,6.23,6.11,6.15,17218,5.17524590163934,5.20868852459016,5.10836065573771,5.14180327868853,20594.0784313726,0.0,1.0
2015-11-10,6.21,6.21,6.09,6.13,18578,5.19196721311475,5.19196721311475,5.09163934426229,5.12508196721311,22220.7450980392,0.0,1.0
2015-11-11,6.26,6.31,6.17,6.19,17425,5.23377049180328,5.2755737704918,5.15852459016393,5.17524590163934,20841.6666666667,0.0,1.0
2015-11-12,6.03,6.095,5.7,5.7,113133,5.04147540983607,5.09581967213115,4.7655737704918,4.7655737704918,135315.94117647,0.0,1.0
2015-11-13,5.92,5.9599,5.8,5.86,17058,4.94950819672131,4.98286721311475,4.84918032786885,4.89934426229508,20402.7058823529,0.0,1.0
2015-11-16,6.11,6.1801,5.88,5.88,38972,5.10836065573771,5.16696885245902,4.91606557377049,4.91606557377049,46613.5686274509,0.0,1.0
2015-11-17,5.99,6.08,5.95,6.06,9088,5.00803278688525,5.08327868852459,4.97459016393443,5.06655737704918,10869.9607843137,0.0,1.0
2015-11-18,5.97,6.03,5.77,5.97,9855,4.99131147540984,5.04147540983607,4.82409836065574,4.99131147540984,11787.3529411765,0.0,1.0
2015-11-19,5.94,6.01,5.896,5.95,5883,4.96622950819672,5.02475409836066,4.92944262295082,4.97459016393443,7036.52941176471,0.0,1.0
2015-11-20,5.93,6.0799,5.92,5.95,20299,4.95786885245902,5.08319508196721,4.94950819672131,4.97459016393443,24279.1960784314,0.0,1.0
2015-11-23,5.95,6.0,5.93,5.95,17921,4.97459016393443,5.01639344262295,4.95786885245902,4.97459016393443,21434.9215686274,0.0,1.0
2015-11-24,5.97,5.97,5.9,5.95,40581,4.99131147540984,4.99131147540984,4.9327868852459,4.97459016393443,48538.0588235294,0.0,1.0
2015-11-25,5.955,6.03,5.95,5.95,17000,4.97877049180328,5.04147540983607,4.97459016393443,4.97459016393443,20333.3333333333,0.0,1.0
2015-11-27,6.04,6.04,5.9,5.94,12701,5.04983606557377,5.04983606557377,4.9327868852459,4.96622950819672,15191.3921568627,0.0,1.0
2015-11-30,5.92,6.05,5.72,5.98,11055,4.94950819672131,5.05819672131148,4.78229508196721,4.99967213114754,13222.6470588235,0.0,1.0
2015-12-01,6.15,6.15,5.89,5.9,24649,5.14180327868853,5.14180327868853,4.9244262295082,4.9327868852459,29482.1372549019,0.0,1.0
2015-12-02,6.05,6.15,6.03,6.09,11733,5.05819672131148,5.14180327868853,5.04147540983607,5.09163934426229,14033.5882352941,0.0,1.0
2015-12-03,5.97,6.027,5.9001,6.02,17999,4.99131147540984,5.03896721311475,4.93287049180328,5.03311475409836,21528.2156862745,0.0,1.0
2015-12-04,5.97,6.09,5.95,5.96,17249,4.99131147540984,5.09163934426229,4.97459016393443,4.98295081967213,20631.1568627451,0.0,1.0
2015-12-07,5.96,5.98,5.85,5.94,38222,4.98295081967213,4.99967213114754,4.89098360655738,4.96622950819672,45716.5098039216,0.0,1.0
2015-12-08,5.69,5.92,5.66,5.9,54158,4.7572131147541,4.94950819672131,4.73213114754098,4.9327868852459,64777.2156862745,0.0,1.0
2015-12-09,5.83,5.85,5.63,5.67,6839,4.87426229508197,4.89098360655738,4.70704918032787,4.74049180327869,8179.98039215686,0.0,1.0
2015-12-10,5.58,5.76,5.52,5.76,11114,4.66524590163934,4.81573770491803,4.61508196721311,4.81573770491803,13293.2156862745,0.0,1.0
2015-12-11,5.48,5.55,5.41,5.47,26895,4.5816393442623,4.64016393442623,4.52311475409836,4.57327868852459,32168.5294117647,0.0,1.0
2015-12-14,5.27,5.5756,5.21,5.55,27893,4.40606557377049,4.66156721311475,4.35590163934426,4.64016393442623,33362.2156862745,0.0,1.0
2015-12-15,4.87,5.25,4.77,5.25,51476,4.0716393442623,4.38934426229508,3.98803278688525,4.38934426229508,61569.3333333333,0.0,1.0
2015-12-16,4.99,5.0452,4.84,4.9,35203,4.17196721311475,4.21811803278689,4.04655737704918,4.09672131147541,42105.5490196079,0.0,1.0
2015-12-17,5.0,5.12,4.96,4.96,41200,4.18032786885246,4.28065573770492,4.14688524590164,4.14688524590164,49278.431372549,0.0,1.0
2015-12-18,4.87,4.99,4.87,4.99,71792,4.0716393442623,4.17196721311475,4.0716393442623,4.17196721311475,85868.8627450979,0.0,1.0
2015-12-21,4.77,4.9,4.77,4.87,39462,3.98803278688525,4.09672131147541,3.98803278688525,4.0716393442623,47199.6470588235,0.0,1.0
2015-12-22,4.8,4.85,4.75,4.78,28035,4.01311475409836,4.05491803278689,3.97131147540984,3.99639344262295,33532.0588235294,0.0,1.0
2015-12-23,4.83,4.89,4.8,4.8,28095,4.03819672131148,4.0883606557377,4.01311475409836,4.01311475409836,33603.8235294117,0.0,1.0
2015-12-24,4.83,4.85,4.75,4.81,18600,4.03819672131148,4.05491803278689,3.97131147540984,4.02147540983607,22247.0588235294,0.0,1.0
2015-12-28,4.74,4.79,4.59,4.75,72235,3.96295081967213,4.00475409836066,3.83754098360656,3.97131147540984,86398.7254901961,0.0,1.0
2015-12-29,4.72,4.839,4.68,4.72,57355,3.94622950819672,4.04572131147541,3.9127868852459,3.94622950819672,68601.0784313726,0.0,1.0
2015-12-30,4.635,4.7159,4.6,4.66,58837,3.87516393442623,3.94280163934426,3.84590163934426,3.89606557377049,70373.6666666667,0.0,1.0
2015-12-31,4.58,4.64,4.56,4.62,42754,3.82918032786885,3.87934426229508,3.81245901639344,3.86262295081967,51137.137254902,0.0,1.0
2016-01-04,4.5,4.57,4.4525,4.5,30312,3.76229508196721,3.82081967213115,3.72258196721311,3.76229508196721,36255.5294117647,0.0,1.0
2016-01-05,4.47,4.56,4.44,4.5,31916,3.7372131147541,3.81245901639344,3.71213114754098,3.76229508196721,38174.0392156863,0.0,1.0
2016-01-06,4.27,4.44,4.27,4.44,34142,3.57,3.71213114754098,3.57,3.71213114754098,40836.5098039216,0.0,1.0
2016-01-07,4.74,4.89,4.2,4.2,171709,3.96295081967213,4.0883606557377,3.51147540983607,3.51147540983607,205377.431372549,0.0,1.0
2016-01-08,5.24,5.31,4.8,4.8,163184,4.38098360655738,4.43950819672131,4.01311475409836,4.01311475409836,195180.862745098,0.0,1.0
2016-01-11,5.05,5.25,4.97,5.25,76048,4.22213114754098,4.38934426229508,4.15524590163934,4.38934426229508,90959.3725490197,0.0,1.0
2016-01-12,4.87,5.07,4.832,5.02,44875,4.0716393442623,4.23885245901639,4.03986885245902,4.19704918032787,53674.0196078431,0.0,1.0
2016-01-13,4.57,4.94,4.52,4.86,21242,3.82081967213115,4.13016393442623,3.77901639344262,4.06327868852459,25407.0980392157,0.0,1.0
2016-01-14,4.63,4.715,4.41,4.52,31315,3.87098360655738,3.94204918032787,3.68704918032787,3.77901639344262,37455.1960784313,0.0,1.0
2016-01-15,4.6,4.6399,4.36,4.49,18292,3.84590163934426,3.8792606557377,3.64524590163934,3.75393442622951,21878.6666666667,0.0,1.0
2016-01-19,4.17,4.67,4.0476,4.67,158498,3.48639344262295,3.9044262295082,3.38405901639344,3.9044262295082,189576.039215686,0.0,1.0
2016-01-20,3.98,4.14,3.9,3.9,107047,3.32754098360656,3.46131147540984,3.26065573770492,3.26065573770492,128036.607843137,0.0,1.0
2016-01-21,4.01,4.19,3.934,4.04,64385,3.35262295081967,3.50311475409836,3.28908196721311,3.37770491803279,77009.5098039216,0.0,1.0
2016-01-22,4.08,4.18,3.9675,4.07,64535,3.41114754098361,3.49475409836066,3.31709016393443,3.4027868852459,77188.9215686274,0.0,1.0
2016-01-25,3.97,4.11,3.96,4.04,11101,3.31918032786885,3.43622950819672,3.31081967213115,3.37770491803279,13277.6666666667,0.0,1.0
2016-01-26,3.93,4.0,3.91,4.0,22955,3.28573770491803,3.34426229508197,3.26901639344262,3.34426229508197,27455.9803921569,0.0,1.0
2016-01-27,3.93,4.0,3.93,3.99,7772,3.28573770491803,3.34426229508197,3.28573770491803,3.33590163934426,9295.92156862746,0.0,1.0
2016-01-28,3.87,3.988,3.86,3.91,13188,3.2355737704918,3.33422950819672,3.2272131147541,3.26901639344262,15773.8823529412,0.0,1.0
2016-01-29,3.95,3.98,3.864,3.9,28803,3.30245901639344,3.32754098360656,3.23055737704918,3.26065573770492,34450.6470588236,0.0,1.0
2016-02-01,3.89,3.93,3.87,3.87,12863,3.25229508196721,3.28573770491803,3.2355737704918,3.2355737704918,15385.1568627451,0.0,1.0
2016-02-02,3.9,3.9,3.81,3.84,13785,3.26065573770492,3.26065573770492,3.18540983606557,3.21049180327869,16487.9411764706,0.0,1.0
2016-02-03,3.81,3.925,3.65,3.86,74493,3.18540983606557,3.28155737704918,3.05163934426229,3.2272131147541,89099.4705882354,0.0,1.0
2016-02-04,3.84,3.8799,3.8295,3.86,6399,3.21049180327869,3.24385081967213,3.2017131147541,3.2272131147541,7653.70588235294,0.0,1.0
2016-02-05,3.8,3.89,3.8,3.85,20636,3.17704918032787,3.25229508196721,3.17704918032787,3.21885245901639,24682.2745098039,0.0,1.0
2016-02-08,3.55,3.8,3.501,3.8,39469,2.96803278688525,3.17704918032787,2.92706557377049,3.17704918032787,47208.0196078431,0.0,1.0
2016-02-09,3.62,3.89,3.56,3.73,24225,3.02655737704918,3.25229508196721,2.97639344262295,3.11852459016393,28975,0.0,1.0
2016-02-10,3.63,3.69,3.58,3.6,9421,3.03491803278689,3.08508196721311,2.99311475409836,3.00983606557377,11268.2549019608,0.0,1.0
2016-02-11,3.52,3.6199,3.51,3.56,9629,2.94295081967213,3.0264737704918,2.93459016393443,2.97639344262295,11517.0392156863,0.0,1.0
2016-02-12,3.59,3.6621,3.56,3.62,19359,3.00147540983607,3.06175573770492,2.97639344262295,3.02655737704918,23154.8823529411,0.0,1.0
2016-02-16,4.5,5.05,4.3,4.67,249324,3.76229508196721,4.22213114754098,3.59508196721311,3.9044262295082,298211.05882353,0.0,1.0
2016-02-17,4.33,4.62,4.3,4.41,32799,3.62016393442623,3.86262295081967,3.59508196721311,3.68704918032787,39230.1764705882,0.0,1.0
2016-02-18,4.25,4.33,4.25,4.29,21023,3.55327868852459,3.62016393442623,3.55327868852459,3.58672131147541,25145.1568627451,0.0,1.0
2016-02-19,4.29,4.2989,4.25,4.25,4753,3.58672131147541,3.59416229508197,3.55327868852459,3.55327868852459,5684.96078431373,0.0,1.0
2016-02-22,4.36,4.425,4.29,4.29,16825,3.64524590163934,3.69959016393443,3.58672131147541,3.58672131147541,20124.0196078432,0.0,1.0
2016-02-23,4.3,4.35,4.2955,4.35,3947,3.59508196721311,3.63688524590164,3.59131967213115,3.63688524590164,4720.92156862746,0.0,1.0
2016-02-24,4.26,4.33,4.25,4.28,15006,3.5616393442623,3.62016393442623,3.55327868852459,3.57836065573771,17948.3529411764,0.0,1.0
2016-02-25,4.28,4.3,4.26,4.3,4132,3.57836065573771,3.59508196721311,3.5616393442623,3.59508196721311,4942.19607843137,0.0,1.0
2016-02-26,4.27,4.32,4.27,4.299,14190,3.57,3.61180327868852,3.57,3.59424590163934,16972.3529411765,0.0,1.0
2016-02-29,4.21,4.286,4.143,4.27,13663,3.51983606557377,3.58337704918033,3.46381967213115,3.57,16342.0196078431,0.0,1.0
2016-03-01,4.19,4.28,4.18,4.2,24910,3.50311475409836,3.57836065573771,3.49475409836066,3.51147540983607,29794.3137254902,0.0,1.0
2016-03-02,4.19,4.23,4.12,4.19,52638,3.50311475409836,3.53655737704918,3.44459016393443,3.50311475409836,62959.1764705883,0.0,1.0
2016-03-03,4.2,4.249,4.18,4.2,35061,3.51147540983607,3.55244262295082,3.49475409836066,3.51147540983607,41935.7058823529,0.0,1.0
2016-03-04,4.09,4.21,4.08,4.21,39686,3.41950819672131,3.51983606557377,3.41114754098361,3.51983606557377,47467.568627451,0.0,1.0
2016-03-07,4.12,4.14,4.01,4.05,20256,3.44459016393443,3.46131147540984,3.35262295081967,3.38606557377049,24227.7647058823,0.0,1.0
2016-03-08,4.11,4.17,4.08,4.12,13487,3.43622950819672,3.48639344262295,3.41114754098361,3.44459016393443,16131.5098039216,0.0,1.0
2016-03-09,4.13,4.18,4.1,4.16,6385,3.45295081967213,3.49475409836066,3.42786885245902,3.47803278688525,7636.96078431373,0.0,1.0
2016-03-10,4.12,4.16,4.1,4.16,4261,3.44459016393443,3.47803278688525,3.42786885245902,3.47803278688525,5096.49019607843,0.0,1.0
2016-03-11,4.15,4.18,4.12,4.12,11453,3.46967213114754,3.49475409836066,3.44459016393443,3.44459016393443,13698.6862745098,0.0,1.0
2016-03-14,4.15,4.2,4.15,4.17,18929,3.46967213114754,3.51147540983607,3.46967213114754,3.48639344262295,22640.568627451,0.0,1.0
2016-03-15,4.11,4.17,4.1,4.17,9736,3.43622950819672,3.48639344262295,3.42786885245902,3.48639344262295,11645.0196078431,0.0,1.0
2016-03-16,4.15,4.18,4.1,4.1,5831,3.46967213114754,3.49475409836066,3.42786885245902,3.42786885245902,6974.33333333334,0.0,1.0
2016-03-17,4.21,4.21,4.11,4.17,12333,3.51983606557377,3.51983606557377,3.43622950819672,3.48639344262295,14751.2352941176,0.0,1.0
2016-03-18,4.14,4.25,4.14,4.2,29033,3.46131147540984,3.55327868852459,3.46131147540984,3.51147540983607,34725.7450980392,0.0,1.0
2016-03-21,4.13,4.24,4.13,4.14,32870,3.45295081967213,3.54491803278689,3.45295081967213,3.46131147540984,39315.0980392157,0.0,1.0
2016-03-22,4.14,4.25,4.12,4.18,22278,3.46131147540984,3.55327868852459,3.44459016393443,3.49475409836066,26646.2352941176,0.0,1.0
2016-03-23,4.1,4.1899,4.07,4.1899,7472,3.42786885245902,3.50303114754098,3.4027868852459,3.50303114754098,8937.09803921568,0.0,1.0
2016-03-24,4.08,4.0999,4.05,4.0701,12762,3.41114754098361,3.42778524590164,3.38606557377049,3.40287049180328,15264.3529411765,0.0,1.0
2016-03-28,4.3,4.38,4.1,4.11,24659,3.59508196721311,3.66196721311475,3.42786885245902,3.43622950819672,29494.0980392157,0.0,1.0
2016-03-29,4.44,4.4699,4.21,4.31,41897,3.71213114754098,3.73712950819672,3.51983606557377,3.60344262295082,50112.0980392157,0.0,1.0
2016-03-30,4.56,4.75,4.39,4.55,75041,3.81245901639344,3.97131147540984,3.67032786885246,3.80409836065574,89754.9215686275,0.0,1.0
2016-03-31,4.64,4.69,4.42,4.6,47970,3.87934426229508,3.92114754098361,3.69540983606557,3.84590163934426,57375.8823529412,0.0,1.0
2016-04-01,4.6,4.77,4.53,4.66,12861,3.84590163934426,3.98803278688525,3.78737704918033,3.89606557377049,15382.7647058824,0.0,1.0
2016-04-04,4.47,4.6,4.4599,4.6,17858,3.7372131147541,3.84590163934426,3.72876885245902,3.84590163934426,21359.568627451,0.0,1.0
2016-04-05,4.35,4.41,4.29,4.41,26325,3.63688524590164,3.68704918032787,3.58672131147541,3.68704918032787,31486.7647058823,0.0,1.0
2016-04-06,4.37,4.5099,4.34,4.5099,19752,3.65360655737705,3.77057213114754,3.62852459016393,3.77057213114754,23624.9411764706,0.0,1.0
2016-04-07,4.3,4.4455,4.2401,4.3926,12740,3.59508196721311,3.71672950819672,3.54500163934426,3.67250163934426,15238.0392156863,0.0,1.0
2016-04-08,4.31,4.39,4.28,4.36,12773,3.60344262295082,3.67032786885246,3.57836065573771,3.64524590163934,15277.5098039216,0.0,1.0
2016-04-11,4.34,4.38,4.25,4.29,19320,3.62852459016393,3.66196721311475,3.55327868852459,3.58672131147541,23108.2352941177,0.0,1.0
2016-04-12,4.3899,4.4299,4.3351,4.4299,14325,3.67024426229508,3.7036868852459,3.62442786885246,3.7036868852459,17133.8235294118,0.0,1.0
2016-04-13,4.59,4.66,4.46,4.46,29554,3.83754098360656,3.89606557377049,3.72885245901639,3.72885245901639,35348.9019607843,0.0,1.0
2016-04-14,4.6,4.6,4.53,4.6,4325,3.84590163934426,3.84590163934426,3.78737704918033,3.84590163934426,5173.03921568628,0.0,1.0
2016-04-15,4.59,4.594,4.44,4.56,23629,3.83754098360656,3.84088524590164,3.71213114754098,3.81245901639344,28262.1372549019,0.0,1.0
2016-04-18,4.535,4.6,4.46,4.55,27229,3.79155737704918,3.84590163934426,3.72885245901639,3.80409836065574,32568.0196078431,0.0,1.0
2016-04-19,4.44,4.6,4.41,4.56,17241,3.71213114754098,3.84590163934426,3.68704918032787,3.81245901639344,20621.5882352941,0.0,1.0
2016-04-20,4.54,4.6,4.39,4.5,13965,3.79573770491803,3.84590163934426,3.67032786885246,3.76229508196721,16703.2352941177,0.0,1.0
2016-04-21,4.48,4.54,4.47,4.5,6776,3.7455737704918,3.79573770491803,3.7372131147541,3.76229508196721,8104.6274509804,0.0,1.0
2016-04-22,4.39,4.5,4.3,4.5,29680,3.67032786885246,3.76229508196721,3.59508196721311,3.76229508196721,35499.6078431372,0.0,1.0
2016-04-25,4.32,4.34,4.28,4.33,43308,3.61180327868852,3.62852459016393,3.57836065573771,3.62016393442623,51799.7647058824,0.0,1.0
2016-04-26,4.36,4.39,4.2501,4.3,12202,3.64524590163934,3.67032786885246,3.55336229508197,3.59508196721311,14594.5490196079,0.0,1.0
2016-04-27,4.46,4.55,4.4,4.4,23584,3.72885245901639,3.80409836065574,3.67868852459016,3.67868852459016,28208.3137254902,0.0,1.0
2016-04-28,4.4,4.4524,4.4,4.43,59996,3.67868852459016,3.72249836065574,3.67868852459016,3.70377049180328,71759.9215686275,0.0,1.0
2016-04-29,4.36,4.4999,4.35,4.4,48502,3.64524590163934,3.76221147540984,3.63688524590164,3.67868852459016,58012.1960784314,0.0,1.0
2016-05-02,4.39,4.42,4.35,4.42,10884,3.67032786885246,3.69540983606557,3.63688524590164,3.69540983606557,13018.1176470588,0.0,1.0
2016-05-03,4.2291,4.37,4.15,4.35,34029,3.53580491803279,3.65360655737705,3.46967213114754,3.63688524590164,40701.3529411764,0.0,1.0
2016-05-04,4.23,4.25,4.15,4.1805,62013,3.53655737704918,3.55327868852459,3.46967213114754,3.49517213114754,74172.4117647059,0.0,1.0
2016-05-05,4.14,4.27,4.11,4.27,16833,3.46131147540984,3.57,3.43622950819672,3.57,20133.5882352941,0.0,1.0
2016-05-06,4.03,4.14,4.01,4.11,30814,3.36934426229508,3.46131147540984,3.35262295081967,3.43622950819672,36855.9607843137,0.0,1.0
2016-05-09,3.95,4.05,3.94,3.99,15909,3.30245901639344,3.38606557377049,3.29409836065574,3.33590163934426,19028.4117647059,0.0,1.0
2016-05-10,4.0189,4.17,3.97,4.16,16891,3.36006393442623,3.48639344262295,3.31918032786885,3.47803278688525,20202.9607843137,0.0,1.0
2016-05-11,3.9,3.99,3.9,3.97,42448,3.26065573770492,3.33590163934426,3.26065573770492,3.31918032786885,50771.1372549019,0.0,1.0
2016-05-12,3.89,3.921,3.81,3.8112,17848,3.25229508196721,3.2782131147541,3.18540983606557,3.1864131147541,21347.6078431373,0.0,1.0
2016-05-13,3.86,3.9399,3.81,3.83,12090,3.2272131147541,3.29401475409836,3.18540983606557,3.20213114754098,14460.5882352941,0.0,1.0
2016-05-16,3.99,4.0,3.91,3.92,8087,3.33590163934426,3.34426229508197,3.26901639344262,3.27737704918033,9672.68627450981,0.0,1.0
2016-05-17,4.07,4.15,3.95,3.95,9092,3.4027868852459,3.46967213114754,3.30245901639344,3.30245901639344,10874.7450980392,0.0,1.0
2016-05-18,4.05,4.165,4.02,4.02,14032,3.38606557377049,3.4822131147541,3.36098360655738,3.36098360655738,16783.3725490196,0.0,1.0
2016-05-19,3.93,4.03,3.92,4.0,8587,3.28573770491803,3.36934426229508,3.27737704918033,3.34426229508197,10270.7254901961,0.0,1.0
2016-05-20,3.97,4.0441,3.92,3.95,17840,3.31918032786885,3.38113278688525,3.27737704918033,3.30245901639344,21338.0392156863,0.0,1.0
2016-05-23,3.85,3.9776,3.85,3.9776,18576,3.21885245901639,3.32553442622951,3.21885245901639,3.32553442622951,22218.3529411765,0.0,1.0
2016-05-24,3.83,4.04,3.65,3.9,56660,3.20213114754098,3.37770491803279,3.05163934426229,3.26065573770492,67769.8039215687,0.0,1.0
2016-05-25,3.78,3.85,3.67,3.81,47382,3.16032786885246,3.21885245901639,3.0683606557377,3.18540983606557,56672.5882352941,0.0,1.0
2016-05-26,3.88,3.9,3.69,3.75,20991,3.24393442622951,3.26065573770492,3.08508196721311,3.13524590163934,25106.8823529412,0.0,1.0
2016-05-27,3.93,4.0,3.8,3.8,25790,3.28573770491803,3.34426229508197,3.17704918032787,3.17704918032787,30846.8627450981,0.0,1.0
2016-05-31,3.96,4.1,3.93,3.93,21141,3.31081967213115,3.42786885245902,3.28573770491803,3.28573770491803,25286.294117647,0.0,1.0
2016-06-01,4.063,4.063,3.97,3.98,10136,3.39693442622951,3.39693442622951,3.31918032786885,3.32754098360656,12123.4509803922,0.0,1.0
2016-06-02,4.17,4.24,4.03,4.03,23124,3.48639344262295,3.54491803278689,3.36934426229508,3.36934426229508,27658.1176470588,0.0,1.0
2016-06-03,4.07,4.23,4.0605,4.13,15420,3.4027868852459,3.53655737704918,3.39484426229508,3.45295081967213,18443.5294117647,0.0,1.0
2016-06-06,4.04,4.14,4.03,4.03,20081,3.37770491803279,3.46131147540984,3.36934426229508,3.36934426229508,24018.4509803921,0.0,1.0
2016-06-07,4.05,4.14,4.05,4.1,31074,3.38606557377049,3.46131147540984,3.38606557377049,3.42786885245902,37166.9411764706,0.0,1.0
2016-06-08,4.09,4.17,4.07,4.09,19717,3.41950819672131,3.48639344262295,3.4027868852459,3.41950819672131,23583.0784313726,0.0,1.0
2016-06-09,4.119,4.1399,4.06,4.06,9219,3.44375409836066,3.46122786885246,3.3944262295082,3.3944262295082,11026.6470588235,0.0,1.0
2016-06-10,4.02,4.1,4.02,4.04,8694,3.36098360655738,3.42786885245902,3.36098360655738,3.37770491803279,10398.7058823529,0.0,1.0
2016-06-13,3.82,4.02,3.82,4.02,14529,3.19377049180328,3.36098360655738,3.19377049180328,3.36098360655738,17377.8235294118,0.0,1.0
2016-06-14,3.6999,3.78,3.6,3.78,26060,3.09335901639344,3.16032786885246,3.00983606557377,3.16032786885246,31169.8039215687,0.0,1.0
2016-06-15,3.67,3.73,3.63,3.73,14721,3.0683606557377,3.11852459016393,3.03491803278689,3.11852459016393,17607.4705882353,0.0,1.0
2016-06-16,3.59,3.65,3.5201,3.6,28712,3.00147540983607,3.05163934426229,2.94303442622951,3.00983606557377,34341.8039215686,0.0,1.0
2016-06-17,3.57,3.67,3.57,3.59,27324,2.98475409836066,3.0683606557377,2.98475409836066,3.00147540983607,32681.6470588235,0.0,1.0
2016-06-20,3.56,3.658,3.54,3.658,22093,2.97639344262295,3.05832786885246,2.95967213114754,3.05832786885246,26424.9607843137,0.0,1.0
2016-06-21,3.51,3.6,3.51,3.6,59559,2.93459016393443,3.00983606557377,2.93459016393443,3.00983606557377,71237.2352941175,0.0,1.0
2016-06-22,3.47,3.59,3.42,3.59,14156,2.90114754098361,3.00147540983607,2.85934426229508,3.00147540983607,16931.6862745098,0.0,1.0
2016-06-23,3.48,3.56,3.46,3.52,26087,2.90950819672131,2.97639344262295,2.8927868852459,2.94295081967213,31202.0980392157,0.0,1.0
2016-06-24,3.35,3.5147,3.35,3.47,53285,2.80081967213115,2.93851967213115,2.80081967213115,2.90114754098361,63733.0392156862,0.0,1.0
2016-06-27,3.21,3.33,3.16,3.33,50794,2.68377049180328,2.78409836065574,2.64196721311475,2.78409836065574,60753.6078431372,0.0,1.0
2016-06-28,3.15,3.32,3.1,3.29,125283,2.63360655737705,2.77573770491803,2.59180327868852,2.75065573770492,149848.294117647,0.0,1.0
2016-06-29,3.23,3.26,3.17,3.22,111606,2.70049180327869,2.7255737704918,2.65032786885246,2.69213114754098,133489.529411765,0.0,1.0
2016-06-30,3.23,3.27,3.18,3.27,40954,2.70049180327869,2.73393442622951,2.65868852459016,2.73393442622951,48984.1960784313,0.0,1.0
2016-07-01,3.2,3.31,3.19,3.26,94381,2.67540983606557,2.76737704918033,2.66704918032787,2.7255737704918,112887.078431373,0.0,1.0
2016-07-05,3.18,3.19,3.16,3.17,50583,2.65868852459016,2.66704918032787,2.64196721311475,2.65032786885246,60501.2352941177,0.0,1.0
2016-07-06,3.21,3.359,3.188,3.2,41505,2.68377049180328,2.80834426229508,2.66537704918033,2.67540983606557,49643.2352941176,0.0,1.0
2016-07-07,3.23,3.28,3.21,3.21,36882,2.70049180327869,2.74229508196721,2.68377049180328,2.68377049180328,44113.7647058823,0.0,1.0
2016-07-08,3.35,3.4,3.3164,3.3164,28447,2.80081967213115,2.84262295081967,2.77272786885246,2.77272786885246,34024.8431372549,0.0,1.0
2016-07-11,3.49,3.6405,3.4,3.4,91218,2.91786885245902,3.04369672131148,2.84262295081967,2.84262295081967,109103.882352941,0.0,1.0
2016-07-12,3.48,3.56,3.45,3.55,66950,2.90950819672131,2.97639344262295,2.8844262295082,2.96803278688525,80077.4509803922,0.0,1.0
2016-07-13,3.57,3.58,3.45,3.45,33886,2.98475409836066,2.99311475409836,2.8844262295082,2.8844262295082,40530.3137254901,0.0,1.0
2016-07-14,3.67,3.74,3.6,3.6,61233,3.0683606557377,3.12688524590164,3.00983606557377,3.00983606557377,73239.4705882354,0.0,1.0
2016-07-15,3.69,3.74,3.55,3.72,47237,3.08508196721311,3.12688524590164,2.96803278688525,3.11016393442623,56499.1568627452,0.0,1.0
2016-07-18,3.7,3.71,3.677,3.7,6351,3.09344262295082,3.10180327868852,3.0742131147541,3.09344262295082,7596.29411764706,0.0,1.0
2016-07-19,3.65,3.69,3.591,3.67,11141,3.05163934426229,3.08508196721311,3.00231147540984,3.0683606557377,13325.5098039216,0.0,1.0
2016-07-20,3.64,3.68,3.6,3.6,19147,3.04327868852459,3.07672131147541,3.00983606557377,3.00983606557377,22901.3137254902,0.0,1.0
2016-07-21,3.7,3.72,3.6599,3.67,17664,3.09344262295082,3.11016393442623,3.05991639344262,3.0683606557377,21127.5294117647,0.0,1.0
2016-07-22,3.68,3.74,3.64,3.69,16400,3.07672131147541,3.12688524590164,3.04327868852459,3.08508196721311,19615.6862745098,0.0,1.0
2016-07-25,3.69,3.739,3.63,3.739,6369,3.08508196721311,3.12604918032787,3.03491803278689,3.12604918032787,7617.82352941178,0.0,1.0
2016-07-26,3.668,3.83,3.65,3.68,104780,3.06668852459016,3.20213114754098,3.05163934426229,3.07672131147541,125325.098039216,0.0,1.0
2016-07-27,3.6695,3.76,3.6401,3.67,3658,3.06794262295082,3.14360655737705,3.04336229508197,3.0683606557377,4375.25490196078,0.0,1.0
2016-07-28,3.55,3.72,3.51,3.72,18436,2.96803278688525,3.11016393442623,2.93459016393443,3.11016393442623,22050.9019607843,0.0,1.0
2016-07-29,3.51,3.58,3.5,3.57,13038,2.93459016393443,2.99311475409836,2.92622950819672,2.98475409836066,15594.4705882353,0.0,1.0
2016-08-01,3.55,3.58,3.5,3.5,12814,2.96803278688525,2.99311475409836,2.92622950819672,2.92622950819672,15326.5490196078,0.0,1.0
2016-08-02,3.49,3.63,3.49,3.54,27698,2.91786885245902,3.03491803278689,2.91786885245902,2.95967213114754,33128.9803921568,0.0,1.0
2016-08-03,3.52,3.55,3.5,3.53,10015,2.94295081967213,2.96803278688525,2.92622950819672,2.95131147540984,11978.7254901961,0.0,1.0
2016-08-04,3.4692,3.52,3.41,3.491,39886,2.90047868852459,2.94295081967213,2.85098360655738,2.91870491803279,47706.7843137255,0.0,1.0
2016-08-05,3.51,3.59,3.46,3.46,19135,2.93459016393443,3.00147540983607,2.8927868852459,2.8927868852459,22886.9607843137,0.0,1.0
2016-08-08,3.6,3.64,3.53,3.53,5423,3.00983606557377,3.04327868852459,2.95131147540984,2.95131147540984,6486.33333333333,0.0,1.0
2016-08-09,3.69,3.72,3.5833,3.63,20638,3.08508196721311,3.11016393442623,2.9958737704918,3.03491803278689,24684.6666666667,0.0,1.0
2016-08-10,3.73,3.74,3.62,3.72,17965,3.11852459016393,3.12688524590164,3.02655737704918,3.11016393442623,21487.5490196079,0.0,1.0
2016-08-11,3.55,3.7,3.51,3.7,20890,2.96803278688525,3.09344262295082,2.93459016393443,3.09344262295082,24986.0784313725,0.0,1.0
2016-08-12,3.59,3.6299,3.52,3.6,29295,3.00147540983607,3.03483442622951,2.94295081967213,3.00983606557377,35039.1176470588,0.0,1.0
2016-08-15,3.69,3.69,3.6,3.63,34996,3.08508196721311,3.08508196721311,3.00983606557377,3.03491803278689,41857.9607843138,0.0,1.0
2016-08-16,3.71,3.74,3.63,3.68,12042,3.10180327868852,3.12688524590164,3.03491803278689,3.07672131147541,14403.1764705883,0.0,1.0
2016-08-17,3.78,3.85,3.74,3.75,138117,3.16032786885246,3.21885245901639,3.12688524590164,3.13524590163934,165198.764705882,0.0,1.0
2016-08-18,3.92,3.97,3.66,3.75,297461,3.27737704918033,3.31918032786885,3.06,3.13524590163934,355786.68627451,0.0,1.0
2016-08-19,4.04,4.1699,3.92,3.92,46679,3.37770491803279,3.48630983606557,3.27737704918033,3.27737704918033,55831.7450980392,0.0,1.0
2016-08-22,4.01,4.2899,4.01,4.07,28496,3.35262295081967,3.58663770491803,3.35262295081967,3.4027868852459,34083.4509803922,0.0,1.0
2016-08-23,4.14,4.17,4.06,4.07,13552,3.46131147540984,3.48639344262295,3.3944262295082,3.4027868852459,16209.2549019608,0.0,1.0
2016-08-24,4.1,4.19,4.07,4.1,16499,3.42786885245902,3.50311475409836,3.4027868852459,3.42786885245902,19734.0980392157,0.0,1.0
2016-08-25,3.97,4.13,3.94,4.06,24775,3.31918032786885,3.45295081967213,3.29409836065574,3.3944262295082,29632.8431372549,0.0,1.0
2016-08-26,3.9,4.051,3.9,3.93,19304,3.26065573770492,3.38690163934426,3.26065573770492,3.28573770491803,23089.0980392157,0.0,1.0
2016-08-29,3.8648,3.95,3.85,3.89,33116,3.2312262295082,3.30245901639344,3.21885245901639,3.25229508196721,39609.3333333333,0.0,1.0
2016-08-30,3.86,3.88,3.83,3.83,20222,3.2272131147541,3.24393442622951,3.20213114754098,3.20213114754098,24187.0980392157,0.0,1.0
2016-08-31,3.9,3.93,3.87,3.878,13500,3.26065573770492,3.28573770491803,3.2355737704918,3.24226229508197,16147.0588235294,0.0,1.0
2016-09-01,3.89,3.9,3.87,3.9,3174,3.25229508196721,3.26065573770492,3.2355737704918,3.26065573770492,3796.35294117647,0.0,1.0
2016-09-02,3.88,3.9,3.85,3.9,23918,3.24393442622951,3.26065573770492,3.21885245901639,3.26065573770492,28607.8039215686,0.0,1.0
2016-09-06,3.82,3.885,3.82,3.86,9755,3.19377049180328,3.24811475409836,3.19377049180328,3.2272131147541,11667.7450980392,0.0,1.0
2016-09-07,3.84,3.9,3.8,3.8,7282,3.21049180327869,3.26065573770492,3.17704918032787,3.17704918032787,8709.8431372549,0.0,1.0
2016-09-08,3.89,3.95,3.69,3.87,90168,3.25229508196721,3.30245901639344,3.08508196721311,3.2355737704918,107848,0.0,1.0
2016-09-09,3.98,4.09,3.9,3.9,82618,3.32754098360656,3.41950819672131,3.26065573770492,3.26065573770492,98817.6078431372,0.0,1.0
2016-09-12,3.98,4.05,3.9518,4.0,24839,3.32754098360656,3.38606557377049,3.30396393442623,3.34426229508197,29709.3921568627,0.0,1.0
2016-09-13,3.91,3.98,3.91,3.965,10212,3.26901639344262,3.32754098360656,3.26901639344262,3.315,12214.3529411765,0.0,1.0
2016-09-14,3.92,3.99,3.9,3.91,14546,3.27737704918033,3.33590163934426,3.26065573770492,3.26901639344262,17398.1568627451,0.0,1.0
2016-09-15,3.93,4.04,3.9,3.95,19654,3.28573770491803,3.37770491803279,3.26065573770492,3.30245901639344,23507.7254901961,0.0,1.0
2016-09-16,3.8605,3.9496,3.86,3.9496,7968,3.22763114754098,3.30212459016393,3.2272131147541,3.30212459016393,9530.35294117648,0.0,1.0
2016-09-19,3.89,3.94,3.85,3.85,23271,3.25229508196721,3.29409836065574,3.21885245901639,3.21885245901639,27833.9411764706,0.0,1.0
2016-09-20,3.98,4.04,3.86,3.93,14783,3.32754098360656,3.37770491803279,3.2272131147541,3.28573770491803,17681.6274509804,0.0,1.0
2016-09-21,4.03,4.18,4.0,4.0,26133,3.36934426229508,3.49475409836066,3.34426229508197,3.34426229508197,31257.1176470588,0.0,1.0
2016-09-22,4.25,4.3,4.02,4.03,41456,3.55327868852459,3.59508196721311,3.36098360655738,3.36934426229508,49584.6274509804,0.0,1.0
2016-09-23,4.34,4.34,4.225,4.29,30826,3.62852459016393,3.62852459016393,3.53237704918033,3.58672131147541,36870.3137254902,0.0,1.0
2016-09-26,4.19,4.43,4.17,4.38,48066,3.50311475409836,3.70377049180328,3.48639344262295,3.66196721311475,57490.705882353,0.0,1.0
2016-09-27,4.19,4.37,4.18,4.2,28022,3.50311475409836,3.65360655737705,3.49475409836066,3.51147540983607,33516.5098039216,0.0,1.0
2016-09-28,4.15,4.21,4.11,4.16,15815,3.46967213114754,3.51983606557377,3.43622950819672,3.47803278688525,18915.9803921569,0.0,1.0
2016-09-29,4.14,4.26,4.14,4.18,12444,3.46131147540984,3.5616393442623,3.46131147540984,3.49475409836066,14884,0.0,1.0
2016-09-30,4.15,4.29,4.1,4.17,38189,3.46967213114754,3.58672131147541,3.42786885245902,3.48639344262295,45677.0392156863,0.0,1.0
2016-10-03,4.13,4.3148,4.11,4.11,21599,3.45295081967213,3.60745573770492,3.43622950819672,3.43622950819672,25834.0980392157,0.0,1.0
2016-10-04,4.27,4.31,4.16,4.16,25358,3.57,3.60344262295082,3.47803278688525,3.47803278688525,30330.1568627451,0.0,1.0
2016-10-05,4.39,4.39,4.26,4.3,40937,3.67032786885246,3.67032786885246,3.5616393442623,3.59508196721311,48963.862745098,0.0,1.0
2016-10-06,4.15,4.47,4.04,4.35,77455,3.46967213114754,3.7372131147541,3.37770491803279,3.63688524590164,92642.2549019608,0.0,1.0
2016-10-07,4.18,4.23,4.11,4.12,15638,3.49475409836066,3.53655737704918,3.43622950819672,3.44459016393443,18704.2745098039,0.0,1.0
2016-10-10,4.14,4.19,4.14,4.19,11045,3.46131147540984,3.50311475409836,3.46131147540984,3.50311475409836,13210.6862745098,0.0,1.0
2016-10-11,4.01,4.179,3.9801,4.14,24185,3.35262295081967,3.49391803278689,3.32762459016393,3.46131147540984,28927.1568627451,0.0,1.0
2016-10-12,3.9725,4.0438,3.97,4.03,15570,3.32127049180328,3.38088196721311,3.31918032786885,3.36934426229508,18622.9411764706,0.0,1.0
2016-10-13,3.9,3.97,3.861,3.97,36400,3.26065573770492,3.31918032786885,3.22804918032787,3.31918032786885,43537.2549019608,0.0,1.0
2016-10-14,3.89,3.9274,3.86,3.92,3622,3.25229508196721,3.28356393442623,3.2272131147541,3.27737704918033,4332.19607843138,0.0,1.0
2016-10-17,3.92,3.92,3.88,3.89,10091,3.27737704918033,3.27737704918033,3.24393442622951,3.25229508196721,12069.6274509804,0.0,1.0
2016-10-18,3.9,3.96,3.9,3.96,8948,3.26065573770492,3.31081967213115,3.26065573770492,3.31081967213115,10702.5098039216,0.0,1.0
2016-10-19,4.0,4.0236,3.92,3.96,8735,3.34426229508197,3.36399344262295,3.27737704918033,3.31081967213115,10447.7450980392,0.0,1.0
2016-10-20,4.06,4.1,4.05,4.05,19399,3.3944262295082,3.42786885245902,3.38606557377049,3.38606557377049,23202.7254901961,0.0,1.0
2016-10-21,4.01,4.06,4.01,4.06,8582,3.35262295081967,3.3944262295082,3.35262295081967,3.3944262295082,10264.7450980392,0.0,1.0
2016-10-24,4.02,4.0699,4.01,4.05,10643,3.36098360655738,3.40270327868852,3.35262295081967,3.38606557377049,12729.862745098,0.0,1.0
2016-10-25,4.05,4.0629,4.01,4.0629,10654,3.38606557377049,3.39685081967213,3.35262295081967,3.39685081967213,12743.0196078431,0.0,1.0
2016-10-26,4.09,4.14,4.06,4.09,37557,3.41950819672131,3.46131147540984,3.3944262295082,3.41950819672131,44921.1176470588,0.0,1.0
2016-10-27,3.9,4.2,3.9,4.12,40253,3.26065573770492,3.51147540983607,3.26065573770492,3.44459016393443,48145.7450980392,0.0,1.0
2016-10-28,3.9,3.95,3.9,3.9,10616,3.26065573770492,3.30245901639344,3.26065573770492,3.26065573770492,12697.568627451,0.0,1.0
2016-10-31,3.8158,3.89,3.8101,3.88,17159,3.19025901639344,3.25229508196721,3.18549344262295,3.24393442622951,20523.5098039216,0.0,1.0
2016-11-01,3.7636,3.88,3.75,3.83,27753,3.14661639344262,3.24393442622951,3.13524590163934,3.20213114754098,33194.7647058824,0.0,1.0
2016-11-02,3.76,3.82,3.72,3.72,15824,3.14360655737705,3.19377049180328,3.11016393442623,3.11016393442623,18926.7450980392,0.0,1.0
2016-11-03,3.8,3.86,3.76,3.76,14326,3.17704918032787,3.2272131147541,3.14360655737705,3.14360655737705,17135.0196078431,0.0,1.0
2016-11-04,3.8953,3.95,3.79,3.79,10541,3.2567262295082,3.30245901639344,3.16868852459016,3.16868852459016,12607.862745098,0.0,1.0
2016-11-07,3.9,3.97,3.8814,3.95,19015,3.26065573770492,3.31918032786885,3.24510491803279,3.30245901639344,22743.431372549,0.0,1.0
2016-11-08,3.94,3.94,3.86,3.861,9767,3.29409836065574,3.29409836065574,3.2272131147541,3.22804918032787,11682.0980392157,0.0,1.0
2016-11-09,3.86,3.94,3.8368,3.94,27644,3.2272131147541,3.29409836065574,3.20781639344262,3.29409836065574,33064.3921568627,0.0,1.0
2016-11-10,3.99,4.2,3.96,3.96,36909,3.33590163934426,3.51147540983607,3.31081967213115,3.31081967213115,44146.0588235294,0.0,1.0
2016-11-11,4.14,4.15,3.88,3.93,17886,3.46131147540984,3.46967213114754,3.24393442622951,3.28573770491803,21393.0588235294,0.0,1.0
2016-11-14,4.19,4.25,4.1051,4.17,29585,3.50311475409836,3.55327868852459,3.43213278688525,3.48639344262295,35385.9803921569,0.0,1.0
2016-11-15,4.21,4.21,4.16,4.16,18940,3.51983606557377,3.51983606557377,3.47803278688525,3.47803278688525,22653.7254901961,0.0,1.0
2016-11-16,4.28,4.29,4.18,4.2,22469,3.57836065573771,3.58672131147541,3.49475409836066,3.51147540983607,26874.6862745098,0.0,1.0
2016-11-17,4.32,4.34,4.28,4.3,35949,3.61180327868852,3.62852459016393,3.57836065573771,3.59508196721311,42997.8235294118,0.0,1.0
2016-11-18,4.3,4.4,4.3,4.37,20248,3.59508196721311,3.67868852459016,3.59508196721311,3.65360655737705,24218.1960784314,0.0,1.0
2016-11-21,4.3,4.3,4.241,4.28,13668,3.59508196721311,3.59508196721311,3.54575409836066,3.57836065573771,16348,0.0,1.0
2016-11-22,4.36,4.3999,4.3,4.34,14892,3.64524590163934,3.67860491803279,3.59508196721311,3.62852459016393,17812,0.0,1.0
2016-11-23,4.83,4.8499,4.3834,4.4,242919,4.03819672131148,4.05483442622951,3.66480983606557,3.67868852459016,290550.176470588,0.0,1.0
2016-11-25,6.02,6.13,4.91,4.91,333891,5.03311475409836,5.12508196721311,4.10508196721312,4.10508196721312,399359.823529412,0.0,1.0
2016-11-28,7.03,7.29,6.26,6.45,694425,5.87754098360656,6.09491803278689,5.23377049180328,5.39262295081967,830586.764705882,0.0,1.0
2016-11-29,6.38,7.05,6.17,7.05,341424,5.33409836065574,5.89426229508197,5.15852459016393,5.89426229508197,408369.882352941,0.0,1.0
2016-11-30,6.88,6.94,6.4,6.49,201455,5.75213114754098,5.80229508196721,5.35081967213115,5.42606557377049,240955.980392157,0.0,1.0
2016-12-01,6.75,7.05,6.5408,7.0,121412,5.64344262295082,5.89426229508197,5.46853770491803,5.85245901639344,145218.274509804,0.0,1.0
2016-12-02,6.95,6.95,6.44,6.79,173830,5.81065573770492,5.81065573770492,5.38426229508197,5.67688524590164,207914.31372549,0.0,1.0
2016-12-05,7.45,7.9,7.05,7.1,336367,6.22868852459016,6.60491803278689,5.89426229508197,5.93606557377049,402321.31372549,0.0,1.0
2016-12-06,7.78,7.88,7.4275,7.5,178212,6.50459016393443,6.58819672131148,6.20987704918033,6.27049180327869,213155.529411765,0.0,1.0
2016-12-07,7.31,7.8,6.71,7.8,158649,6.11163934426229,6.52131147540984,5.61,6.52131147540984,189756.647058824,0.0,1.0
2016-12-08,7.67,7.96,6.94,7.55,202971,6.41262295081967,6.65508196721311,5.80229508196721,6.31229508196721,242769.235294118,0.0,1.0
2016-12-09,7.33,7.65,7.1833,7.53,107274,6.1283606557377,6.39590163934426,6.00570983606557,6.2955737704918,128308.117647059,0.0,1.0
2016-12-12,7.1,7.31,6.83,7.21,156491,5.93606557377049,6.11163934426229,5.71032786885246,6.02803278688525,187175.509803922,0.0,1.0
2016-12-13,6.9,7.18,6.83,7.0,250062,5.76885245901639,6.00295081967213,5.71032786885246,5.85245901639344,299093.764705883,0.0,1.0
2016-12-14,6.51,6.9,6.41,6.9,137304,5.4427868852459,5.76885245901639,5.35918032786885,5.76885245901639,164226.352941177,0.0,1.0
2016-12-15,6.21,6.38,5.77,6.37,174076,5.19196721311475,5.33409836065574,4.82409836065574,5.32573770491803,208208.549019608,0.0,1.0
2016-12-16,5.77,6.307,5.72,6.19,199689,4.82409836065574,5.27306557377049,4.78229508196721,5.17524590163934,238843.705882353,0.0,1.0
2016-12-19,5.57,5.77,5.31,5.64,338744,4.65688524590164,4.82409836065574,4.43950819672131,4.71540983606557,405164.392156863,0.0,1.0
2016-12-20,6.06,6.13,5.4601,5.48,154953,5.06655737704918,5.12508196721311,4.56500163934426,4.5816393442623,185335.941176471,0.0,1.0
2016-12-21,5.81,6.0937,5.66,6.08,86218,4.85754098360656,5.09473278688525,4.73213114754098,5.08327868852459,103123.490196078,0.0,1.0
2016-12-22,5.71,5.95,5.65,5.81,58871,4.77393442622951,4.97459016393443,4.72377049180328,4.85754098360656,70414.3333333333,0.0,1.0
2016-12-23,5.78,5.82,5.65,5.7,31948,4.83245901639344,4.86590163934426,4.72377049180328,4.7655737704918,38212.3137254902,0.0,1.0
2016-12-27,5.69,5.8899,5.6,5.68,102187,4.7572131147541,4.92434262295082,4.68196721311475,4.74885245901639,122223.666666667,0.0,1.0
2016-12-28,5.53,5.865,5.51,5.7,74025,4.62344262295082,4.90352459016393,4.60672131147541,4.7655737704918,88539.7058823529,0.0,1.0
2016-12-29,5.52,5.66,5.31,5.5,107630,4.61508196721311,4.73213114754098,4.43950819672131,4.59836065573771,128733.921568628,0.0,1.0
2016-12-30,5.36,5.5335,5.34,5.46,77413,4.48131147540984,4.62636885245902,4.46459016393443,4.56491803278689,92592.019607843,0.0,1.0
2017-01-03,5.4,5.59,5.32,5.42,63723,4.51475409836066,4.67360655737705,4.44786885245902,4.53147540983607,76217.7058823529,0.0,1.0
2017-01-04,5.45,5.5868,5.37,5.45,82498,4.55655737704918,4.67093114754098,4.48967213114754,4.55655737704918,98674.0784313726,0.0,1.0
2017-01-05,5.45,5.51,5.37,5.43,30340,4.55655737704918,4.60672131147541,4.48967213114754,4.53983606557377,36289.0196078431,0.0,1.0
2017-01-06,5.5,5.52,5.44,5.48,27703,4.59836065573771,4.61508196721311,4.54819672131148,4.5816393442623,33134.9607843137,0.0,1.0
2017-01-09,5.68,5.8593,5.53,5.53,143989,4.74885245901639,4.89875901639344,4.62344262295082,4.62344262295082,172222.137254902,0.0,1.0
2017-01-10,5.9,6.05,5.76,5.76,136053,4.9327868852459,5.05819672131148,4.81573770491803,4.81573770491803,162730.058823529,0.0,1.0
2017-01-11,5.67,5.99,5.65,5.99,96940,4.74049180327869,5.00803278688525,4.72377049180328,5.00803278688525,115947.843137255,0.0,1.0
2017-01-12,5.5,5.75,5.4505,5.67,45814,4.59836065573771,4.80737704918033,4.55697540983607,4.74049180327869,54797.1372549019,0.0,1.0
2017-01-13,5.46,5.56,5.44,5.52,32468,4.56491803278689,4.64852459016393,4.54819672131148,4.61508196721311,38834.2745098039,0.0,1.0
2017-01-17,5.51,5.57,5.45,5.47,47338,4.60672131147541,4.65688524590164,4.55655737704918,4.57327868852459,56619.9607843137,0.0,1.0
2017-01-18,5.43,5.57,5.41,5.51,24786,4.53983606557377,4.65688524590164,4.52311475409836,4.60672131147541,29646,0.0,1.0
2017-01-19,5.43,5.54,5.42,5.46,17585,4.53983606557377,4.63180327868852,4.53147540983607,4.56491803278689,21033.0392156863,0.0,1.0
2017-01-20,5.47,5.5447,5.44,5.48,25784,4.57327868852459,4.63573278688525,4.54819672131148,4.5816393442623,30839.6862745098,0.0,1.0
2017-01-23,5.17,5.51,5.1161,5.48,70936,4.32245901639344,4.60672131147541,4.27739508196721,4.5816393442623,84845.0196078432,0.0,1.0
2017-01-24,5.22,5.28,5.16,5.17,28695,4.36426229508197,4.4144262295082,4.31409836065574,4.32245901639344,34321.4705882353,0.0,1.0
2017-01-25,4.99,5.2209,4.99,5.2,93223,4.17196721311475,4.36501475409836,4.17196721311475,4.34754098360656,111502.019607843,0.0,1.0
2017-01-26,5.03,5.1,5.0,5.02,45268,4.20540983606557,4.26393442622951,4.18032786885246,4.19704918032787,54144.0784313726,0.0,1.0
2017-01-27,4.76,5.0216,4.71,5.0,75137,3.97967213114754,4.1983868852459,3.93786885245902,4.18032786885246,89869.7450980392,0.0,1.0
2017-01-30,4.51,4.7,4.36,4.7,108191,3.77065573770492,3.92950819672131,3.64524590163934,3.92950819672131,129404.921568627,0.0,1.0
2017-01-31,4.47,4.6,4.45,4.47,62796,3.7372131147541,3.84590163934426,3.72049180327869,3.7372131147541,75108.9411764705,0.0,1.0
2017-02-01,4.38,4.5745,4.35,4.47,47138,3.66196721311475,3.82458196721311,3.63688524590164,3.7372131147541,56380.7450980393,0.0,1.0
2017-02-02,4.43,4.4946,4.35,4.35,36049,3.70377049180328,3.75778032786885,3.63688524590164,3.63688524590164,43117.431372549,0.0,1.0
2017-02-03,4.51,4.56,4.45,4.45,26920,3.77065573770492,3.81245901639344,3.72049180327869,3.72049180327869,32198.431372549,0.0,1.0
2017-02-06,4.73,4.75,4.51,4.51,76549,3.95459016393443,3.97131147540984,3.77065573770492,3.77065573770492,91558.6078431372,0.0,1.0
2017-02-07,4.7,4.95,4.69,4.77,44544,3.92950819672131,4.13852459016393,3.92114754098361,3.98803278688525,53278.1176470588,0.0,1.0
2017-02-08,4.66,4.8,4.66,4.72,57654,3.89606557377049,4.01311475409836,3.89606557377049,3.94622950819672,68958.705882353,0.0,1.0
2017-02-09,4.77,4.8,4.66,4.66,27466,3.98803278688525,4.01311475409836,3.89606557377049,3.89606557377049,32851.4901960784,0.0,1.0
2017-02-10,4.92,4.97,4.76,4.76,57828,4.11344262295082,4.15524590163934,3.97967213114754,3.97967213114754,69166.8235294118,0.0,1.0
2017-02-13,4.91,5.24,4.91,4.97,82763,4.10508196721312,4.38098360655738,4.10508196721312,4.15524590163934,98991.0392156862,0.0,1.0
2017-02-14,4.91,4.95,4.88,4.92,43392,4.10508196721312,4.13852459016393,4.08,4.11344262295082,51900.2352941176,0.0,1.0
2017-02-15,4.79,4.91,4.6501,4.9,99543,4.00475409836066,4.10508196721312,3.88778852459016,4.09672131147541,119061.235294118,0.0,1.0
2017-02-16,4.84,4.91,4.75,4.75,56218,4.04655737704918,4.10508196721312,3.97131147540984,3.97131147540984,67241.137254902,0.0,1.0
2017-02-17,4.87,4.88,4.78,4.84,23714,4.0716393442623,4.08,3.99639344262295,4.04655737704918,28363.8039215686,0.0,1.0
2017-02-21,4.85,4.8822,4.8,4.88,35314,4.05491803278689,4.0818393442623,4.01311475409836,4.08,42238.3137254901,0.0,1.0
2017-02-22,4.87,4.89,4.82,4.86,10101,4.0716393442623,4.0883606557377,4.02983606557377,4.06327868852459,12081.5882352941,0.0,1.0
2017-02-23,4.93,4.97,4.81,4.86,43159,4.12180327868852,4.15524590163934,4.02147540983607,4.06327868852459,51621.5490196079,0.0,1.0
2017-02-24,4.86,4.95,4.79,4.95,28675,4.06327868852459,4.13852459016393,4.00475409836066,4.13852459016393,34297.5490196078,0.0,1.0
2017-02-27,4.86,4.9331,4.78,4.83,39631,4.06327868852459,4.12439508196721,3.99639344262295,4.03819672131148,47401.7843137255,0.0,1.0
2017-02-28,4.8,4.88,4.75,4.88,21919,4.01311475409836,4.08,3.97131147540984,4.08,26216.8431372549,0.0,1.0
2017-03-01,4.83,4.8799,4.79,4.85,21911,4.03819672131148,4.07991639344262,4.00475409836066,4.05491803278689,26207.2745098039,0.0,1.0
2017-03-02,4.73,4.83,4.73,4.82,23426,3.95459016393443,4.03819672131148,3.95459016393443,4.02983606557377,28019.3333333333,0.0,1.0
2017-03-03,4.67,4.79,4.65,4.71,23411,3.9044262295082,4.00475409836066,3.88770491803279,3.93786885245902,28001.3921568627,0.0,1.0
2017-03-06,4.63,4.7,4.56,4.66,18322,3.87098360655738,3.92950819672131,3.81245901639344,3.89606557377049,21914.5490196078,0.0,1.0
2017-03-07,4.57,4.65,4.5601,4.61,19096,3.82081967213115,3.88770491803279,3.81254262295082,3.85426229508197,22840.3137254902,0.0,1.0
2017-03-08,4.53,4.57,4.421,4.57,36671,3.78737704918033,3.82081967213115,3.69624590163934,3.82081967213115,43861.3921568627,0.0,1.0
2017-03-09,4.55,4.56,4.45,4.49,10234,3.80409836065574,3.81245901639344,3.72049180327869,3.75393442622951,12240.6666666667,0.0,1.0
2017-03-10,4.55,4.57,4.51,4.54,8630,3.80409836065574,3.82081967213115,3.77065573770492,3.79573770491803,10322.1568627451,0.0,1.0
2017-03-13,4.97,4.97,4.52,4.52,58288,4.15524590163934,4.15524590163934,3.77901639344262,3.77901639344262,69717.0196078432,0.0,1.0
2017-03-14,5.1,5.1499,4.8063,4.94,71272,4.26393442622951,4.30565409836066,4.01838196721311,4.13016393442623,85246.9019607843,0.0,1.0
2017-03-15,5.31,5.51,4.771,5.19,104662,4.43950819672131,4.60672131147541,3.98886885245902,4.33918032786885,125183.960784314,0.0,1.0
2017-03-16,5.35,5.55,5.25,5.49,79407,4.47295081967213,4.64016393442623,4.38934426229508,4.59,94977,0.0,1.0
2017-03-17,5.43,5.5,5.275,5.38,93246,4.53983606557377,4.59836065573771,4.41024590163934,4.49803278688525,111529.529411765,0.0,1.0
2017-03-20,5.48,5.68,5.45,5.45,69584,4.5816393442623,4.74885245901639,4.55655737704918,4.55655737704918,83227.9215686274,0.0,1.0
2017-03-21,5.22,5.64,5.21,5.48,84117,4.36426229508197,4.71540983606557,4.35590163934426,4.5816393442623,100610.529411765,0.0,1.0
2017-03-22,5.1,5.21,5.05,5.19,56595,4.26393442622951,4.35590163934426,4.22213114754098,4.33918032786885,67692.0588235294,0.0,1.0
2017-03-23,5.2,5.44,5.13,5.2,33529,4.34754098360656,4.54819672131148,4.28901639344262,4.34754098360656,40103.3137254902,0.0,1.0
2017-03-24,5.1,5.19,5.08,5.16,15210,4.26393442622951,4.33918032786885,4.2472131147541,4.31409836065574,18192.3529411765,0.0,1.0
2017-03-27,5.09,5.46,4.97,5.1,78198,4.2555737704918,4.56491803278689,4.15524590163934,4.26393442622951,93530.9411764707,0.0,1.0
2017-03-28,5.29,5.38,5.05,5.2,23508,4.4227868852459,4.49803278688525,4.22213114754098,4.34754098360656,28117.4117647059,0.0,1.0
2017-03-29,5.41,5.54,5.3,5.3,134221,4.52311475409836,4.63180327868852,4.43114754098361,4.43114754098361,160538.843137255,0.0,1.0
2017-03-30,5.15,5.4001,5.0,5.4001,92589,4.30573770491803,4.51483770491803,4.18032786885246,4.51483770491803,110743.705882353,0.0,1.0
2017-03-31,4.99,5.15,4.95,5.15,55810,4.17196721311475,4.30573770491803,4.13852459016393,4.30573770491803,66753.137254902,0.0,1.0
2017-04-03,5.17,5.2492,4.9501,5.1,48674,4.32245901639344,4.38867540983607,4.13860819672131,4.26393442622951,58217.9215686275,0.0,1.0
2017-04-04,5.12,5.17,4.95,5.13,71578,4.28065573770492,4.32245901639344,4.13852459016393,4.28901639344262,85612.9019607843,0.0,1.0
2017-04-05,4.99,5.19,4.99,5.15,39902,4.17196721311475,4.33918032786885,4.17196721311475,4.30573770491803,47725.9215686275,0.0,1.0
2017-04-06,4.99,5.0,4.77,4.978,35200,4.17196721311475,4.18032786885246,3.98803278688525,4.16193442622951,42101.9607843138,0.0,1.0
2017-04-07,4.92,5.1169,4.91,5.01,23450,4.11344262295082,4.27806393442623,4.10508196721312,4.18868852459016,28048.0392156863,0.0,1.0
2017-04-10,4.88,5.02,4.77,4.9,30603,4.08,4.19704918032787,3.98803278688525,4.09672131147541,36603.5882352941,0.0,1.0
2017-04-11,4.93,5.05,4.83,4.8394,38624,4.12180327868852,4.22213114754098,4.03819672131148,4.04605573770492,46197.3333333334,0.0,1.0
2017-04-12,4.88,4.94,4.8,4.85,15857,4.08,4.13016393442623,4.01311475409836,4.05491803278689,18966.2156862745,0.0,1.0
2017-04-13,4.87,4.99,4.851,4.92,48293,4.0716393442623,4.17196721311475,4.05575409836066,4.11344262295082,57762.2156862744,0.0,1.0
2017-04-17,4.74,4.85,4.6,4.85,70829,3.96295081967213,4.05491803278689,3.84590163934426,4.05491803278689,84717.0392156863,0.0,1.0
2017-04-18,4.69,4.75,4.65,4.66,27729,3.92114754098361,3.97131147540984,3.88770491803279,3.89606557377049,33166.0588235294,0.0,1.0
2017-04-19,4.67,4.77,4.64,4.67,29492,3.9044262295082,3.98803278688525,3.87934426229508,3.9044262295082,35274.7450980392,0.0,1.0
2017-04-20,4.93,4.94,4.676,4.71,64892,4.12180327868852,4.13016393442623,3.90944262295082,3.93786885245902,77615.9215686275,0.0,1.0
2017-04-21,4.74,4.94,4.6713,4.81,62112,3.96295081967213,4.13016393442623,3.9055131147541,4.02147540983607,74290.8235294118,0.0,1.0
2017-04-24,4.83,4.8507,4.74,4.74,25260,4.03819672131148,4.05550327868852,3.96295081967213,3.96295081967213,30212.9411764706,0.0,1.0
2017-04-25,4.84,4.89,4.81,4.87,15259,4.04655737704918,4.0883606557377,4.02147540983607,4.0716393442623,18250.9607843137,0.0,1.0
2017-04-26,4.84,4.9,4.79,4.79,13674,4.04655737704918,4.09672131147541,4.00475409836066,4.00475409836066,16355.1764705882,0.0,1.0
2017-04-27,4.86,4.87,4.81,4.81,10196,4.06327868852459,4.0716393442623,4.02147540983607,4.02147540983607,12195.2156862745,0.0,1.0
2017-04-28,4.77,4.9,4.71,4.9,62347,3.98803278688525,4.09672131147541,3.93786885245902,4.09672131147541,74571.9019607842,0.0,1.0
2017-05-01,4.83,4.88,4.72,4.8,14810,4.03819672131148,4.08,3.94622950819672,4.01311475409836,17713.9215686274,0.0,1.0
2017-05-02,4.7,4.78,4.69,4.75,23496,3.92950819672131,3.99639344262295,3.92114754098361,3.97131147540984,28103.0588235294,0.0,1.0
2017-05-03,4.5,4.7,4.4,4.65,64212,3.76229508196721,3.92950819672131,3.67868852459016,3.88770491803279,76802.5882352942,0.0,1.0
2017-05-04,4.49,4.67,4.43,4.54,24648,3.75393442622951,3.9044262295082,3.70377049180328,3.79573770491803,29480.9411764706,0.0,1.0
2017-05-05,4.57,4.67,4.5,4.51,3113,3.82081967213115,3.9044262295082,3.76229508196721,3.77065573770492,3723.39215686274,0.0,1.0
2017-05-08,4.58,4.6399,4.54,4.62,8500,3.82918032786885,3.8792606557377,3.79573770491803,3.86262295081967,10166.6666666667,0.0,1.0
2017-05-09,4.46,4.62,4.4,4.62,91663,3.72885245901639,3.86262295081967,3.67868852459016,3.86262295081967,109636.137254902,0.0,1.0
2017-05-10,4.53,4.589,4.4,4.46,57798,3.78737704918033,3.83670491803279,3.67868852459016,3.72885245901639,69130.9411764706,0.0,1.0
2017-05-11,4.41,4.53,4.35,4.36,54662,3.68704918032787,3.78737704918033,3.63688524590164,3.64524590163934,65380.0392156863,0.0,1.0
2017-05-12,4.45,4.5,4.3,4.36,69009,3.72049180327869,3.76229508196721,3.59508196721311,3.64524590163934,82540.1764705882,0.0,1.0
2017-05-15,5.1,5.14,4.8,4.8,179998,4.26393442622951,4.29737704918033,4.01311475409836,4.01311475409836,215291.725490196,0.0,1.0
2017-05-16,5.06,5.1,4.93,5.1,41449,4.23049180327869,4.26393442622951,4.12180327868852,4.26393442622951,49576.2549019608,0.0,1.0
2017-05-17,4.97,5.04,4.926,5.04,30340,4.15524590163934,4.21377049180328,4.11845901639344,4.21377049180328,36289.0196078432,0.0,1.0
2017-05-18,4.95,5.03,4.9098,4.99,8040,4.13852459016393,4.20540983606557,4.10491475409836,4.17196721311475,9616.47058823531,0.0,1.0
2017-05-19,5.05,5.1199,4.9846,4.9846,53186,4.22213114754098,4.28057213114754,4.16745245901639,4.16745245901639,63614.6274509804,0.0,1.0
2017-05-22,5.06,5.12,5.0528,5.1,37879,4.23049180327869,4.28065573770492,4.22447213114754,4.26393442622951,45306.2549019608,0.0,1.0
2017-05-23,5.02,5.06,5.0,5.06,36388,4.19704918032787,4.23049180327869,4.18032786885246,4.23049180327869,43522.9019607843,0.0,1.0
2017-05-24,5.05,5.05,5.01,5.05,21855,4.22213114754098,4.22213114754098,4.18868852459016,4.22213114754098,26140.2941176471,0.0,1.0
2017-05-25,5.01,5.0839,5.0,5.04,14680,4.18868852459016,4.2504737704918,4.18032786885246,4.21377049180328,17558.431372549,0.0,1.0
2017-05-26,5.07,5.1299,5.02,5.0699,14906,4.23885245901639,4.28893278688525,4.19704918032787,4.23876885245902,17828.7450980392,0.0,1.0
2017-05-30,5.1,5.2312,5.05,5.05,82657,4.26393442622951,4.3736262295082,4.22213114754098,4.22213114754098,98864.2549019607,0.0,1.0
2017-05-31,5.11,5.15,5.03,5.1,31164,4.27229508196721,4.30573770491803,4.20540983606557,4.26393442622951,37274.5882352941,0.0,1.0
2017-06-01,5.07,5.12,5.06,5.06,9417,4.23885245901639,4.28065573770492,4.23049180327869,4.23049180327869,11263.4705882353,0.0,1.0
2017-06-02,5.07,5.1,5.01,5.01,18182,4.23885245901639,4.26393442622951,4.18868852459016,4.18868852459016,21747.0980392157,0.0,1.0
2017-06-05,5.02,5.0472,5.01,5.04,13382,4.19704918032787,4.21979016393443,4.18868852459016,4.21377049180328,16005.9215686274,0.0,1.0
2017-06-06,4.99,5.0499,4.95,5.02,41145,4.17196721311475,4.22204754098361,4.13852459016393,4.19704918032787,49212.6470588236,0.0,1.0
2017-06-07,4.96,5.0099,4.95,4.97,8973,4.14688524590164,4.18860491803279,4.13852459016393,4.15524590163934,10732.4117647059,0.0,1.0
2017-06-08,4.98,4.98,4.9553,4.96,21739,4.16360655737705,4.16360655737705,4.14295573770492,4.14688524590164,26001.5490196078,0.0,1.0
2017-06-09,4.96,5.049,4.91,4.96,14901,4.14688524590164,4.22129508196721,4.10508196721312,4.14688524590164,17822.7647058824,0.0,1.0
2017-06-12,4.88,4.96,4.82,4.95,46767,4.08,4.14688524590164,4.02983606557377,4.13852459016393,55937,0.0,1.0
2017-06-13,4.82,4.96,4.82,4.88,37501,4.02983606557377,4.14688524590164,4.02983606557377,4.08,44854.137254902,0.0,1.0
2017-06-14,4.86,4.949,4.85,4.85,32098,4.06327868852459,4.13768852459016,4.05491803278689,4.05491803278689,38391.7254901961,0.0,1.0
2017-06-15,4.82,4.8386,4.8,4.82,23560,4.02983606557377,4.0453868852459,4.01311475409836,4.02983606557377,28179.6078431373,0.0,1.0
2017-06-16,4.81,4.84,4.71,4.8,114105,4.02147540983607,4.04655737704918,3.93786885245902,4.01311475409836,136478.529411765,0.0,1.0
2017-06-19,4.83,4.89,4.7183,4.81,47234,4.03819672131148,4.0883606557377,3.94480819672131,4.02147540983607,56495.5686274509,0.0,1.0
2017-06-20,4.82,4.903,4.8,4.81,25535,4.02983606557377,4.09922950819672,4.01311475409836,4.02147540983607,30541.862745098,0.0,1.0
2017-06-21,4.76,4.85,4.73,4.85,36632,3.97967213114754,4.05491803278689,3.95459016393443,4.05491803278689,43814.7450980392,0.0,1.0
2017-06-22,4.82,4.83,4.73,4.7358,8438,4.02983606557377,4.03819672131148,3.95459016393443,3.9594393442623,10092.5098039216,0.0,1.0
2017-06-23,4.81,4.83,4.79,4.82,12953,4.02147540983607,4.03819672131148,4.00475409836066,4.02983606557377,15492.8039215686,0.0,1.0
2017-06-26,4.78,4.8,4.76,4.8,8132,3.99639344262295,4.01311475409836,3.97967213114754,4.01311475409836,9726.50980392157,0.0,1.0
2017-06-27,4.83,4.88,4.79,4.79,17057,4.03819672131148,4.08,4.00475409836066,4.00475409836066,20401.5098039215,0.0,1.0
2017-06-28,4.78,4.8501,4.75,4.83,19480,3.99639344262295,4.05500163934426,3.97131147540984,4.03819672131148,23299.6078431373,0.0,1.0
2017-06-29,4.81,4.81,4.75,4.78,33230,4.02147540983607,4.02147540983607,3.97131147540984,3.99639344262295,39745.6862745098,0.0,1.0
2017-06-30,4.84,4.85,4.81,4.81,15679,4.04655737704918,4.05491803278689,4.02147540983607,4.02147540983607,18753.3137254902,0.0,1.0
2017-07-03,4.85,4.85,4.8367,4.85,2134,4.05491803278689,4.05491803278689,4.04379836065574,4.05491803278689,2552.43137254902,0.0,1.0
2017-07-05,4.89,4.89,4.85,4.86,10346,4.0883606557377,4.0883606557377,4.05491803278689,4.06327868852459,12374.6274509804,0.0,1.0
2017-07-06,4.81,4.92,4.7746,4.92,29835,4.02147540983607,4.11344262295082,3.99187868852459,4.11344262295082,35685,0.0,1.0
2017-07-07,4.84,4.86,4.77,4.84,8748,4.04655737704918,4.06327868852459,3.98803278688525,4.04655737704918,10463.2941176471,0.0,1.0
2017-07-10,4.81,4.8477,4.81,4.845,6602,4.02147540983607,4.05299508196721,4.02147540983607,4.05073770491803,7896.50980392156,0.0,1.0
2017-07-11,4.83,4.905,4.8,4.8,14370,4.03819672131148,4.10090163934426,4.01311475409836,4.01311475409836,17187.6470588235,0.0,1.0
2017-07-12,4.84,4.94,4.84,4.94,2787,4.04655737704918,4.13016393442623,4.04655737704918,4.13016393442623,3333.47058823529,0.0,1.0
2017-07-13,4.865,4.92,4.8153,4.88,13642,4.06745901639344,4.11344262295082,4.02590655737705,4.08,16316.9019607843,0.0,1.0
2017-07-14,4.8514,4.8799,4.818,4.863,13279,4.05608852459016,4.07991639344262,4.02816393442623,4.0657868852459,15882.7254901961,0.0,1.0
2017-07-17,4.87,4.87,4.85,4.87,7301,4.0716393442623,4.0716393442623,4.05491803278689,4.0716393442623,8732.56862745097,0.0,1.0
2017-07-18,4.85,4.87,4.8,4.86,9356,4.05491803278689,4.0716393442623,4.01311475409836,4.06327868852459,11190.5098039216,0.0,1.0
2017-07-19,4.88,4.9199,4.8058,4.8058,10361,4.08,4.11335901639344,4.01796393442623,4.01796393442623,12392.568627451,0.0,1.0
2017-07-20,4.83,4.8965,4.82,4.894,4615,4.03819672131148,4.09379508196721,4.02983606557377,4.09170491803279,5519.90196078431,0.0,1.0
2017-07-21,4.83,4.85,4.81,4.83,15946,4.03819672131148,4.05491803278689,4.02147540983607,4.03819672131148,19072.6666666666,0.0,1.0
2017-07-24,4.81,4.87,4.7618,4.77,24669,4.02147540983607,4.0716393442623,3.98117704918033,3.98803278688525,29506.0588235294,0.0,1.0
2017-07-25,4.79,4.88,4.79,4.83,4405,4.00475409836066,4.08,4.00475409836066,4.03819672131148,5268.72549019607,0.0,1.0
2017-07-26,4.81,4.8332,4.78,4.78,7110,4.02147540983607,4.04087213114754,3.99639344262295,3.99639344262295,8504.11764705881,0.0,1.0
2017-07-27,4.78,4.8,4.75,4.78,13966,3.99639344262295,4.01311475409836,3.97131147540984,3.99639344262295,16704.431372549,0.0,1.0
2017-07-28,4.84,4.85,4.77,4.8,16507,4.04655737704918,4.05491803278689,3.98803278688525,4.01311475409836,19743.6666666667,0.0,1.0
2017-07-31,4.83,4.84,4.77,4.84,9955,4.03819672131148,4.04655737704918,3.98803278688525,4.04655737704918,11906.9607843137,0.0,1.0
2017-08-01,4.81,4.81,4.77,4.81,8943,4.02147540983607,4.02147540983607,3.98803278688525,4.02147540983607,10696.5294117647,0.0,1.0
2017-08-02,4.79,4.8,4.77,4.77,8068,4.00475409836066,4.01311475409836,3.98803278688525,3.98803278688525,9649.96078431371,0.0,1.0
2017-08-03,4.77,4.79,4.72,4.77,33422,3.98803278688525,4.00475409836066,3.94622950819672,3.98803278688525,39975.3333333333,0.0,1.0
2017-08-04,4.72,4.76,4.7,4.72,15453,3.94622950819672,3.97967213114754,3.92950819672131,3.94622950819672,18483,0.0,1.0
2017-08-07,4.7564,4.799,4.72,4.77,18077,3.97666229508197,4.01227868852459,3.94622950819672,3.98803278688525,21621.5098039216,0.0,1.0
2017-08-08,4.71,4.7567,4.7,4.72,9866,3.93786885245902,3.9769131147541,3.92950819672131,3.94622950819672,11800.5098039216,0.0,1.0
2017-08-09,4.76,4.79,4.64,4.7696,35277,3.97967213114754,4.00475409836066,3.87934426229508,3.98769836065574,42194.0588235294,0.0,1.0
2017-08-10,4.89,5.0367,4.83,5.0,78597,4.0883606557377,4.21101147540984,4.03819672131148,4.18032786885246,94008.1764705883,0.0,1.0
2017-08-11,4.83,4.89,4.82,4.8827,18039,4.03819672131148,4.0883606557377,4.02983606557377,4.08225737704918,21576.0588235294,0.0,1.0
2017-08-14,5.0,5.06,4.8,4.8,43046,4.18032786885246,4.23049180327869,4.01311475409836,4.01311475409836,51486.3921568627,0.0,1.0
2017-08-15,5.04,5.2193,5.04,5.06,95520,4.21377049180328,4.36367704918033,4.21377049180328,4.23049180327869,114249.411764706,0.0,1.0
2017-08-16,5.19,5.3,5.11,5.13,87743,4.33918032786885,4.43114754098361,4.27229508196721,4.28901639344262,104947.509803922,0.0,1.0
2017-08-17,5.15,5.3,5.15,5.25,56629,4.30573770491803,4.43114754098361,4.30573770491803,4.38934426229508,67732.7254901961,0.0,1.0
2017-08-18,5.23,5.35,5.061,5.2,67352,4.37262295081967,4.47295081967213,4.23132786885246,4.34754098360656,80558.274509804,0.0,1.0
2017-08-21,5.29,5.41,5.18,5.4,94500,4.4227868852459,4.52311475409836,4.33081967213115,4.51475409836066,113029.411764706,0.0,1.0
2017-08-22,5.33,5.38,5.2642,5.2642,36262,4.45622950819672,4.49803278688525,4.40121639344262,4.40121639344262,43372.1960784314,0.0,1.0
2017-08-23,5.23,5.42,5.2,5.34,76270,4.37262295081967,4.53147540983607,4.34754098360656,4.46459016393443,91224.9019607844,0.0,1.0
2017-08-24,5.13,5.3511,5.07,5.23,65184,4.28901639344262,4.47387049180328,4.23885245901639,4.37262295081967,77965.1764705883,0.0,1.0
2017-08-25,5.25,5.26,5.15,5.23,24054,4.38934426229508,4.39770491803279,4.30573770491803,4.37262295081967,28770.4705882353,0.0,1.0
2017-08-28,5.36,5.45,5.25,5.3,138546,4.48131147540984,4.55655737704918,4.38934426229508,4.43114754098361,165711.882352941,0.0,1.0
2017-08-29,5.37,5.41,5.33,5.4,17272,4.48967213114754,4.52311475409836,4.45622950819672,4.51475409836066,20658.6666666667,0.0,1.0
2017-08-30,5.49,5.5,5.3889,5.39,44487,4.59,4.59836065573771,4.5054737704918,4.50639344262295,53209.9411764706,0.0,1.0
2017-08-31,5.39,5.49,5.34,5.48,33767,4.50639344262295,4.59,4.46459016393443,4.5816393442623,40387.9803921569,0.0,1.0
2017-09-01,5.35,5.5,5.23,5.5,70325,4.47295081967213,4.59836065573771,4.37262295081967,4.59836065573771,84114.2156862745,0.0,1.0
2017-09-05,5.49,5.5,5.37,5.45,106884,4.59,4.59836065573771,4.48967213114754,4.55655737704918,127841.647058824,0.0,1.0
2017-09-06,5.5,5.508,5.45,5.5,46961,4.59836065573771,4.60504918032787,4.55655737704918,4.59836065573771,56169.0392156862,0.0,1.0
2017-09-07,5.55,5.58,5.4793,5.5,80092,4.64016393442623,4.66524590163934,4.58105409836066,4.59836065573771,95796.3137254902,0.0,1.0
2017-09-08,5.59,5.59,5.55,5.58,45009,4.67360655737705,4.67360655737705,4.64016393442623,4.66524590163934,53834.294117647,0.0,1.0
2017-09-11,5.85,5.88,5.59,5.65,150259,4.89098360655738,4.91606557377049,4.67360655737705,4.72377049180328,179721.549019608,0.0,1.0
2017-09-12,5.75,5.9,5.64,5.9,97995,4.80737704918033,4.9327868852459,4.71540983606557,4.9327868852459,117209.705882353,0.0,1.0
2017-09-13,5.57,5.7643,5.5669,5.72,46743,4.65688524590164,4.81933278688525,4.65429344262295,4.78229508196721,55908.294117647,0.0,1.0
2017-09-14,5.48,5.5494,5.3501,5.47,51289,4.5816393442623,4.63966229508197,4.47303442622951,4.57327868852459,61345.6666666666,0.0,1.0
2017-09-15,5.24,5.45,5.2,5.45,129423,4.38098360655738,4.55655737704918,4.34754098360656,4.55655737704918,154800.058823529,0.0,1.0
2017-09-18,5.29,5.3999,5.22,5.22,134119,4.4227868852459,4.51467049180328,4.36426229508197,4.36426229508197,160416.843137255,0.0,1.0
2017-09-19,5.48,5.5,5.34,5.38,68505,4.5816393442623,4.59836065573771,4.46459016393443,4.49803278688525,81937.3529411764,0.0,1.0
2017-09-20,5.3,5.51,5.29,5.48,36957,4.43114754098361,4.60672131147541,4.4227868852459,4.5816393442623,44203.4705882353,0.0,1.0
2017-09-21,5.27,5.32,5.201,5.3,43227,4.40606557377049,4.44786885245902,4.34837704918033,4.43114754098361,51702.8823529412,0.0,1.0
2017-09-22,5.22,5.304,5.2,5.25,37585,4.36426229508197,4.43449180327869,4.34754098360656,4.38934426229508,44954.6078431372,0.0,1.0
2017-09-25,5.31,5.4,5.22,5.25,42866,4.43950819672131,4.51475409836066,4.36426229508197,4.38934426229508,51271.0980392157,0.0,1.0
2017-09-26,5.27,5.375,5.26,5.35,30847,4.40606557377049,4.49385245901639,4.39770491803279,4.47295081967213,36895.431372549,0.0,1.0
2017-09-27,5.3,5.36,5.26,5.3,22451,4.43114754098361,4.48131147540984,4.39770491803279,4.43114754098361,26853.1568627451,0.0,1.0
2017-09-28,5.38,5.38,5.2,5.28,26264,4.49803278688525,4.49803278688525,4.34754098360656,4.4144262295082,31413.8039215686,0.0,1.0
2017-09-29,5.2,5.29,5.2,5.29,28102,4.34754098360656,4.4227868852459,4.34754098360656,4.4227868852459,33612.1960784314,0.0,1.0
2017-10-02,5.12,5.26,5.1,5.1,56357,4.28065573770492,4.39770491803279,4.26393442622951,4.26393442622951,67407.3921568627,0.0,1.0
2017-10-03,5.21,5.272,5.2,5.2,32541,4.35590163934426,4.40773770491803,4.34754098360656,4.34754098360656,38921.5882352941,0.0,1.0
2017-10-04,5.2,5.259,5.2,5.24,27380,4.34754098360656,4.39686885245902,4.34754098360656,4.38098360655738,32748.6274509804,0.0,1.0
2017-10-05,5.24,5.365,5.15,5.18,46964,4.38098360655738,4.48549180327869,4.30573770491803,4.33081967213115,56172.6274509804,0.0,1.0
2017-10-06,5.3,5.47,5.23,5.23,123207,4.43114754098361,4.57327868852459,4.37262295081967,4.37262295081967,147365.235294118,0.0,1.0
2017-10-09,5.27,5.349,5.26,5.3,42313,4.40606557377049,4.47211475409836,4.39770491803279,4.43114754098361,50609.6666666667,0.0,1.0
2017-10-10,5.35,5.38,5.28,5.38,34807,4.47295081967213,4.49803278688525,4.4144262295082,4.49803278688525,41631.9019607843,0.0,1.0
2017-10-11,5.29,5.35,5.28,5.32,32265,4.4227868852459,4.47295081967213,4.4144262295082,4.44786885245902,38591.4705882353,0.0,1.0
2017-10-12,5.23,5.28,5.22,5.25,30471,4.37262295081967,4.4144262295082,4.36426229508197,4.38934426229508,36445.705882353,0.0,1.0
2017-10-13,5.27,5.379,5.23,5.3,56192,4.40606557377049,4.49719672131148,4.37262295081967,4.43114754098361,67210.0392156863,0.0,1.0
2017-10-16,5.19,5.25,5.17,5.24,52052,4.33918032786885,4.38934426229508,4.32245901639344,4.38098360655738,62258.274509804,0.0,1.0
2017-10-17,5.13,5.199,5.11,5.17,25162,4.28901639344262,4.34670491803279,4.27229508196721,4.32245901639344,30095.7254901961,0.0,1.0
2017-10-18,5.16,5.1899,5.14,5.15,12203,4.31409836065574,4.33909672131148,4.29737704918033,4.30573770491803,14595.7450980392,0.0,1.0
2017-10-19,5.09,5.14,5.07,5.14,30393,4.2555737704918,4.29737704918033,4.23885245901639,4.29737704918033,36352.4117647059,0.0,1.0
2017-10-20,5.17,5.19,5.09,5.09,18973,4.32245901639344,4.33918032786885,4.2555737704918,4.2555737704918,22693.1960784314,0.0,1.0
2017-10-23,5.09,5.21,5.08,5.16,63908,4.2555737704918,4.35590163934426,4.2472131147541,4.31409836065574,76438.9803921569,0.0,1.0
2017-10-24,5.05,5.1499,5.0311,5.1274,34721,4.22213114754098,4.30565409836066,4.20632950819672,4.28684262295082,41529.0392156863,0.0,1.0
2017-10-25,5.06,5.15,5.01,5.02,17253,4.23049180327869,4.30573770491803,4.18868852459016,4.19704918032787,20635.9411764706,0.0,1.0
2017-10-26,5.17,5.19,5.0611,5.08,16986,4.32245901639344,4.33918032786885,4.23141147540984,4.2472131147541,20316.5882352941,0.0,1.0
2017-10-27,5.06,5.15,5.01,5.15,28797,4.23049180327869,4.30573770491803,4.18868852459016,4.30573770491803,34443.4705882353,0.0,1.0
2017-10-30,5.06,5.07,5.03,5.03,26419,4.23049180327869,4.23885245901639,4.20540983606557,4.20540983606557,31599.1960784314,0.0,1.0
2017-10-31,5.05,5.0663,5.04,5.04,14393,4.22213114754098,4.23575901639344,4.21377049180328,4.21377049180328,17215.1568627451,0.0,1.0
2017-11-01,5.07,5.1,5.05,5.05,22477,4.23885245901639,4.26393442622951,4.22213114754098,4.22213114754098,26884.2549019608,0.0,1.0
2017-11-02,5.1,5.1,5.07,5.09,37211,4.26393442622951,4.26393442622951,4.23885245901639,4.2555737704918,44507.2745098039,0.0,1.0
2017-11-03,5.15,5.1758,5.09,5.09,32262,4.30573770491803,4.32730819672131,4.2555737704918,4.2555737704918,38587.8823529412,0.0,1.0
2017-11-06,5.164,5.2,5.151,5.16,30136,4.31744262295082,4.34754098360656,4.3065737704918,4.31409836065574,36045.0196078431,0.0,1.0
2017-11-07,5.23,5.23,5.15,5.15,22275,4.37262295081967,4.37262295081967,4.30573770491803,4.30573770491803,26642.6470588235,0.0,1.0
2017-11-08,5.1101,5.25,5.0,5.25,45988,4.27237868852459,4.38934426229508,4.18032786885246,4.38934426229508,55005.2549019608,0.0,1.0
2017-11-09,5.1099,5.17,5.08,5.11,55597,4.27221147540984,4.32245901639344,4.2472131147541,4.27229508196721,66498.3725490196,0.0,1.0
2017-11-10,5.12,5.15,5.0836,5.11,16438,4.28065573770492,4.30573770491803,4.25022295081967,4.27229508196721,19661.137254902,0.0,1.0
2017-11-13,5.11,5.2,5.0899,5.13,30704,4.27229508196721,4.34754098360656,4.25549016393443,4.28901639344262,36724.3921568628,0.0,1.0
2017-11-14,5.12,5.12,5.09,5.11,18928,4.28065573770492,4.28065573770492,4.2555737704918,4.27229508196721,22639.3725490196,0.0,1.0
2017-11-15,5.1,5.112,5.05,5.05,16046,4.26393442622951,4.27396721311475,4.22213114754098,4.22213114754098,19192.2745098039,0.0,1.0
2017-11-16,5.08,5.1102,5.08,5.1,28414,4.2472131147541,4.27246229508197,4.2472131147541,4.26393442622951,33985.3725490196,0.0,1.0
2017-11-17,5.09,5.12,5.08,5.1,15805,4.2555737704918,4.28065573770492,4.2472131147541,4.26393442622951,18904.0196078432,0.0,1.0
2017-11-20,5.12,5.1377,5.08,5.08,26610,4.28065573770492,4.29545409836066,4.2472131147541,4.2472131147541,31827.6470588235,0.0,1.0
2017-11-21,5.12,5.15,5.09,5.15,41131,4.28065573770492,4.30573770491803,4.2555737704918,4.30573770491803,49195.9019607843,0.0,1.0
2017-11-22,5.09,5.2064,5.08,5.1,31911,4.2555737704918,4.35289180327869,4.2472131147541,4.26393442622951,38168.0588235294,0.0,1.0
2017-11-24,5.07,5.11,5.06,5.08,19686,4.23885245901639,4.27229508196721,4.23049180327869,4.2472131147541,23546,0.0,1.0
2017-11-27,5.0048,5.0602,5.0,5.05,30401,4.18434098360656,4.23065901639344,4.18032786885246,4.22213114754098,36361.9803921568,0.0,1.0
2017-11-28,5.01,5.0599,5.0,5.0,14085,4.18868852459016,4.23040819672131,4.18032786885246,4.18032786885246,16846.7647058824,0.0,1.0
2017-11-29,5.0,5.04,5.0,5.0,18588,4.18032786885246,4.21377049180328,4.18032786885246,4.18032786885246,22232.7058823529,0.0,1.0
2017-11-30,5.02,5.02,5.0,5.0,18189,4.19704918032787,4.19704918032787,4.18032786885246,4.18032786885246,21755.4705882353,0.0,1.0
2017-12-01,5.09,5.09,4.95,5.01,47109,4.2555737704918,4.2555737704918,4.13852459016393,4.18868852459016,56346.0588235294,0.0,1.0
2017-12-04,4.9696,5.11,4.95,5.09,22090,4.15491147540984,4.27229508196721,4.13852459016393,4.2555737704918,26421.3725490196,0.0,1.0
2017-12-05,4.95,5.01,4.95,5.0,17409,4.13852459016393,4.18868852459016,4.13852459016393,4.18032786885246,20822.5294117647,0.0,1.0
2017-12-06,4.91,4.97,4.9,4.95,46842,4.10508196721312,4.15524590163934,4.09672131147541,4.13852459016393,56026.7058823529,0.0,1.0
2017-12-07,4.92,4.96,4.9,4.9,49707,4.11344262295082,4.14688524590164,4.09672131147541,4.09672131147541,59453.4705882353,0.0,1.0
2017-12-08,4.91,4.93,4.9,4.92,15585,4.10508196721312,4.12180327868852,4.09672131147541,4.11344262295082,18640.8823529412,0.0,1.0
2017-12-11,4.95,4.98,4.9,4.9,32662,4.13852459016393,4.16360655737705,4.09672131147541,4.09672131147541,39066.3137254902,0.0,1.0
2017-12-12,4.92,4.95,4.92,4.95,45192,4.11344262295082,4.13852459016393,4.11344262295082,4.13852459016393,54053.1764705882,0.0,1.0
2017-12-13,4.96,4.99,4.92,4.94,18981,4.14688524590164,4.17196721311475,4.11344262295082,4.13016393442623,22702.7647058824,0.0,1.0
2017-12-14,4.93,4.96,4.9,4.93,50717,4.12180327868852,4.14688524590164,4.09672131147541,4.12180327868852,60661.5098039216,0.0,1.0
2017-12-15,4.88,5.18,4.88,4.92,115643,4.08,4.33081967213115,4.08,4.11344262295082,138318.098039216,0.0,1.0
2017-12-18,4.92,5.02,4.73,4.73,25921,4.11344262295082,4.19704918032787,3.95459016393443,3.95459016393443,31003.5490196078,0.0,1.0
2017-12-19,4.86,4.94,4.85,4.89,30059,4.06327868852459,4.13016393442623,4.05491803278689,4.0883606557377,35952.9215686275,0.0,1.0
2017-12-20,4.87,4.95,4.86,4.86,28997,4.0716393442623,4.13852459016393,4.06327868852459,4.06327868852459,34682.6862745098,0.0,1.0
2017-12-21,4.89,4.94,4.85,4.87,21272,4.0883606557377,4.13016393442623,4.05491803278689,4.0716393442623,25442.9803921569,0.0,1.0
2017-12-22,4.89,4.92,4.89,4.92,6300,4.0883606557377,4.11344262295082,4.0883606557377,4.11344262295082,7535.29411764707,0.0,1.0
2017-12-26,4.86,4.88,4.85,4.88,21157,4.06327868852459,4.08,4.05491803278689,4.08,25305.431372549,0.0,1.0
2017-12-27,4.84,4.86,4.81,4.85,31961,4.04655737704918,4.06327868852459,4.02147540983607,4.05491803278689,38227.862745098,0.0,1.0
2017-12-28,4.76,4.85,4.73,4.82,65628,3.97967213114754,4.05491803278689,3.95459016393443,4.02983606557377,78496.2352941177,0.0,1.0
2017-12-29,4.8,4.84,4.7,4.72,54562,4.01311475409836,4.04655737704918,3.92950819672131,3.94622950819672,65260.431372549,0.0,1.0
2018-01-02,4.85,5.09,4.71,4.75,63039,4.05491803278689,4.2555737704918,3.93786885245902,3.97131147540984,75399.588235294,0.0,1.0
2018-01-03,4.8,4.95,4.8,4.89,35833,4.01311475409836,4.13852459016393,4.01311475409836,4.0883606557377,42859.0784313726,0.0,1.0
2018-01-04,4.82,4.9,4.79,4.84,56170,4.02983606557377,4.09672131147541,4.00475409836066,4.04655737704918,67183.7254901961,0.0,1.0
2018-01-05,5.17,5.2,4.8,4.84,177476,4.32245901639344,4.34754098360656,4.01311475409836,4.04655737704918,212275.215686275,0.0,1.0
2018-01-08,5.09,5.23,5.08,5.17,102734,4.2555737704918,4.37262295081967,4.2472131147541,4.32245901639344,122877.921568628,0.0,1.0
2018-01-09,5.05,5.18,5.0,5.06,18282,4.22213114754098,4.33081967213115,4.18032786885246,4.23049180327869,21866.705882353,0.0,1.0
2018-01-10,4.84,5.04,4.84,5.04,48709,4.04655737704918,4.21377049180328,4.04655737704918,4.21377049180328,58259.7843137255,0.0,1.0
2018-01-11,4.86,4.94,4.85,4.88,46482,4.06327868852459,4.13016393442623,4.05491803278689,4.08,55596.1176470588,0.0,1.0
2018-01-12,4.93,5.04,4.88,4.88,16167,4.12180327868852,4.21377049180328,4.08,4.08,19337,0.0,1.0
2018-01-16,4.91,5.19,4.91,4.93,47625,4.10508196721312,4.33918032786885,4.10508196721312,4.12180327868852,56963.2352941176,0.0,1.0
2018-01-17,4.78,4.97,4.78,4.9,57593,3.99639344262295,4.15524590163934,3.99639344262295,4.09672131147541,68885.7450980392,0.0,1.0
2018-01-18,4.73,4.87,4.71,4.74,67946,3.95459016393443,4.0716393442623,3.93786885245902,3.96295081967213,81268.7450980391,0.0,1.0
2018-01-19,4.86,4.86,4.71,4.79,22558,4.06327868852459,4.06327868852459,3.93786885245902,4.00475409836066,26981.137254902,0.0,1.0
2018-01-22,4.76,4.85,4.73,4.85,28082,3.97967213114754,4.05491803278689,3.95459016393443,4.05491803278689,33588.2745098039,0.0,1.0
2018-01-23,4.77,4.8,4.75,4.76,21371,3.98803278688525,4.01311475409836,3.97131147540984,3.97967213114754,25561.3921568627,0.0,1.0
2018-01-24,4.71,4.82,4.71,4.78,11574,3.93786885245902,4.02983606557377,3.93786885245902,3.99639344262295,13843.4117647059,0.0,1.0
2018-01-25,4.65,4.77,4.65,4.77,72223,3.88770491803279,3.98803278688525,3.88770491803279,3.98803278688525,86384.3725490195,0.0,1.0
2018-01-26,4.67,4.73,4.63,4.63,27025,3.9044262295082,3.95459016393443,3.87098360655738,3.87098360655738,32324.0196078431,0.0,1.0
2018-01-29,4.66,4.72,4.63,4.68,23831,3.89606557377049,3.94622950819672,3.87098360655738,3.9127868852459,28503.7450980392,0.0,1.0
2018-01-30,4.61,4.65,4.61,4.65,26455,3.85426229508197,3.88770491803279,3.85426229508197,3.88770491803279,31642.2549019608,0.0,1.0
2018-01-31,4.68,4.68,4.59,4.62,18292,3.9127868852459,3.9127868852459,3.83754098360656,3.86262295081967,21878.6666666667,0.0,1.0
2018-02-01,4.65,4.68,4.59,4.59,10171,3.88770491803279,3.9127868852459,3.83754098360656,3.83754098360656,12165.3137254902,0.0,1.0
2018-02-02,4.61,4.65,4.55,4.65,45042,3.85426229508197,3.88770491803279,3.80409836065574,3.88770491803279,53873.7647058823,0.0,1.0
2018-02-05,4.45,4.59,4.4,4.56,42691,3.72049180327869,3.83754098360656,3.67868852459016,3.81245901639344,51061.7843137255,0.0,1.0
2018-02-06,4.55,4.65,4.4,4.46,50504,3.80409836065574,3.88770491803279,3.67868852459016,3.72885245901639,60406.7450980392,0.0,1.0
2018-02-07,4.59,4.67,4.54,4.54,21131,3.83754098360656,3.9044262295082,3.79573770491803,3.79573770491803,25274.3333333333,0.0,1.0
2018-02-08,4.55,4.63,4.45,4.63,13892,3.80409836065574,3.87098360655738,3.72049180327869,3.87098360655738,16615.9215686274,0.0,1.0
2018-02-09,4.39,4.58,4.31,4.58,27745,3.67032786885246,3.82918032786885,3.60344262295082,3.82918032786885,33185.1960784314,0.0,1.0
2018-02-12,4.56,4.57,4.41,4.41,10947,3.81245901639344,3.82081967213115,3.68704918032787,3.68704918032787,13093.4705882353,0.0,1.0
2018-02-13,4.37,4.47,4.34,4.47,27623,3.65360655737705,3.7372131147541,3.62852459016393,3.7372131147541,33039.2745098039,0.0,1.0
2018-02-14,4.37,4.42,4.35,4.39,22521,3.65360655737705,3.69540983606557,3.63688524590164,3.67032786885246,26936.8823529412,0.0,1.0
2018-02-15,4.43,4.68,4.39,4.39,48142,3.70377049180328,3.9127868852459,3.67032786885246,3.67032786885246,57581.6078431372,0.0,1.0
2018-02-16,4.4,4.52,4.37,4.45,53430,3.67868852459016,3.77901639344262,3.65360655737705,3.72049180327869,63906.4705882354,0.0,1.0
2018-02-20,4.42,4.54,4.34,4.39,18677,3.69540983606557,3.79573770491803,3.62852459016393,3.67032786885246,22339.1568627451,0.0,1.0
2018-02-21,4.44,4.56,4.37,4.37,11881,3.71213114754098,3.81245901639344,3.65360655737705,3.65360655737705,14210.6078431373,0.0,1.0
2018-02-22,4.4,4.5,4.4,4.5,23971,3.67868852459016,3.76229508196721,3.67868852459016,3.76229508196721,28671.1960784314,0.0,1.0
2018-02-23,4.47,4.52,4.41,4.48,22590,3.7372131147541,3.77901639344262,3.68704918032787,3.7455737704918,27019.4117647059,0.0,1.0
2018-02-26,4.48,4.51,4.42,4.51,8899,3.7455737704918,3.77065573770492,3.69540983606557,3.77065573770492,10643.9019607843,0.0,1.0
2018-02-27,4.42,4.5,4.4,4.46,10587,3.69540983606557,3.76229508196721,3.67868852459016,3.72885245901639,12662.8823529412,0.0,1.0
2018-02-28,4.45,4.46,4.4,4.42,24643,3.72049180327869,3.72885245901639,3.67868852459016,3.69540983606557,29474.9607843137,0.0,1.0
2018-03-01,4.52,4.58,4.4,4.44,31735,3.77901639344262,3.82918032786885,3.67868852459016,3.71213114754098,37957.5490196079,0.0,1.0
2018-03-02,4.65,4.65,4.42,4.48,22594,3.88770491803279,3.88770491803279,3.69540983606557,3.7455737704918,27024.1960784314,0.0,1.0
2018-03-05,4.62,4.69,4.47,4.65,14182,3.86262295081967,3.92114754098361,3.7372131147541,3.88770491803279,16962.7843137255,0.0,1.0
2018-03-06,4.71,4.74,4.52,4.65,13012,3.93786885245902,3.96295081967213,3.77901639344262,3.88770491803279,15563.3725490196,0.0,1.0
2018-03-07,4.69,4.73,4.47,4.47,9486,3.92114754098361,3.95459016393443,3.7372131147541,3.7372131147541,11346,0.0,1.0
2018-03-08,4.77,4.77,4.6,4.74,13558,3.98803278688525,3.98803278688525,3.84590163934426,3.96295081967213,16216.431372549,0.0,1.0
2018-03-09,4.77,4.86,4.66,4.66,19476,3.98803278688525,4.06327868852459,3.89606557377049,3.89606557377049,23294.8235294117,0.0,1.0
2018-03-12,4.69,4.75,4.61,4.69,37547,3.92114754098361,3.97131147540984,3.85426229508197,3.92114754098361,44909.1568627451,0.0,1.0
2018-03-13,4.72,4.79,4.66,4.79,32094,3.94622950819672,4.00475409836066,3.89606557377049,4.00475409836066,38386.9411764706,0.0,1.0
2018-03-14,4.7,4.75,4.61,4.71,17420,3.92950819672131,3.97131147540984,3.85426229508197,3.93786885245902,20835.6862745098,0.0,1.0
2018-03-15,4.66,4.81,4.62,4.7,28441,3.89606557377049,4.02147540983607,3.86262295081967,3.92950819672131,34017.6666666667,0.0,1.0
2018-03-16,4.61,4.79,4.55,4.66,99138,3.85426229508197,4.00475409836066,3.80409836065574,3.89606557377049,118576.823529412,0.0,1.0
2018-03-19,4.67,4.76,4.61,4.62,10181,3.9044262295082,3.97967213114754,3.85426229508197,3.86262295081967,12177.2745098039,0.0,1.0
2018-03-20,4.72,4.77,4.7,4.71,8349,3.94622950819672,3.98803278688525,3.92950819672131,3.93786885245902,9986.05882352941,0.0,1.0
2018-03-21,4.72,4.84,4.69,4.71,16518,3.94622950819672,4.04655737704918,3.92114754098361,3.93786885245902,19756.8235294118,0.0,1.0
2018-03-22,4.74,4.75,4.67,4.72,12481,3.96295081967213,3.97131147540984,3.9044262295082,3.94622950819672,14928.2549019608,0.0,1.0
2018-03-23,4.64,4.75,4.55,4.55,22688,3.87934426229508,3.97131147540984,3.80409836065574,3.80409836065574,27136.6274509804,0.0,1.0
2018-03-26,4.66,4.74,4.61,4.64,17313,3.89606557377049,3.96295081967213,3.85426229508197,3.87934426229508,20707.705882353,0.0,1.0
2018-03-27,4.69,4.7,4.65,4.69,8025,3.92114754098361,3.92950819672131,3.88770491803279,3.92114754098361,9598.5294117647,0.0,1.0
2018-03-28,4.69,4.7,4.6,4.63,15605,3.92114754098361,3.92950819672131,3.84590163934426,3.87098360655738,18664.8039215686,0.0,1.0
2018-03-29,4.69,4.7,4.3,4.6,101918,3.92114754098361,3.92950819672131,3.59508196721311,3.84590163934426,121901.921568627,0.0,1.0
2018-04-02,4.31,4.46,4.28,4.46,33568,3.60344262295082,3.72885245901639,3.57836065573771,3.72885245901639,40149.9607843137,0.0,1.0
2018-04-03,4.3,4.31,4.27,4.27,6215,3.59508196721311,3.60344262295082,3.57,3.57,7433.6274509804,0.0,1.0
2018-04-04,4.32,4.34,4.27,4.27,6290,3.61180327868852,3.62852459016393,3.57,3.57,7523.33333333334,0.0,1.0
2018-04-05,4.26,4.33,4.26,4.29,19737,3.5616393442623,3.62016393442623,3.5616393442623,3.58672131147541,23607,0.0,1.0
2018-04-06,4.35,4.37,4.29,4.29,4127,3.63688524590164,3.65360655737705,3.58672131147541,3.58672131147541,4936.21568627451,0.0,1.0
2018-04-09,4.29,4.35,4.29,4.35,19338,3.58672131147541,3.63688524590164,3.58672131147541,3.63688524590164,23129.7647058824,0.0,1.0
2018-04-10,4.15,4.35,4.15,4.3,23213,3.46967213114754,3.63688524590164,3.46967213114754,3.59508196721311,27764.568627451,0.0,1.0
2018-04-11,4.27,4.27,4.09,4.15,16688,3.57,3.57,3.41950819672131,3.46967213114754,19960.1568627451,0.0,1.0
2018-04-12,4.17,4.26,4.11,4.23,16410,3.48639344262295,3.5616393442623,3.43622950819672,3.53655737704918,19627.6470588235,0.0,1.0
2018-04-13,4.04,4.33,4.04,4.17,48422,3.37770491803279,3.62016393442623,3.37770491803279,3.48639344262295,57916.5098039215,0.0,1.0
2018-04-16,4.4,4.42,4.04,4.04,42157,3.67868852459016,3.69540983606557,3.37770491803279,3.37770491803279,50423.0784313726,0.0,1.0
2018-04-17,4.5,4.55,4.36,4.36,32904,3.76229508196721,3.80409836065574,3.64524590163934,3.64524590163934,39355.7647058824,0.0,1.0
2018-04-18,4.39,4.52,4.35,4.44,17356,3.67032786885246,3.77901639344262,3.63688524590164,3.71213114754098,20759.137254902,0.0,1.0
2018-04-19,4.46,4.52,4.3,4.38,22258,3.72885245901639,3.77901639344262,3.59508196721311,3.66196721311475,26622.3137254902,0.0,1.0
2018-04-20,4.36,4.49,4.36,4.49,7571,3.64524590163934,3.75393442622951,3.64524590163934,3.75393442622951,9055.50980392158,0.0,1.0
2018-04-23,4.39,4.48,4.37,4.38,9495,3.67032786885246,3.7455737704918,3.65360655737705,3.66196721311475,11356.7647058823,0.0,1.0
2018-04-24,4.31,4.44,4.31,4.44,8436,3.60344262295082,3.71213114754098,3.60344262295082,3.71213114754098,10090.1176470588,0.0,1.0
2018-04-25,4.28,4.43,4.28,4.36,7200,3.57836065573771,3.70377049180328,3.57836065573771,3.64524590163934,8611.76470588234,0.0,1.0
2018-04-26,4.29,4.32,4.28,4.31,3086,3.58672131147541,3.61180327868852,3.57836065573771,3.60344262295082,3691.09803921569,0.0,1.0
2018-04-27,4.3,4.5,4.27,4.3,41514,3.59508196721311,3.76229508196721,3.57,3.59508196721311,49654.0000000001,0.0,1.0
2018-04-30,4.27,4.47,4.19,4.3,18088,3.57,3.7372131147541,3.50311475409836,3.59508196721311,21634.6666666667,0.0,1.0
2018-05-01,4.25,4.25,4.22,4.25,4214,3.55327868852459,3.55327868852459,3.52819672131148,3.55327868852459,5040.27450980392,0.0,1.0
2018-05-02,4.27,4.29,4.23,4.28,8364,3.57,3.58672131147541,3.53655737704918,3.57836065573771,10004,0.0,1.0
2018-05-03,4.27,4.28,4.25,4.26,4464,3.57,3.57836065573771,3.55327868852459,3.5616393442623,5339.29411764706,0.0,1.0
2018-05-04,4.3,4.32,4.26,4.26,2152,3.59508196721311,3.61180327868852,3.5616393442623,3.5616393442623,2573.96078431373,0.0,1.0
2018-05-07,4.25,4.3,4.25,4.28,9172,3.55327868852459,3.59508196721311,3.55327868852459,3.57836065573771,10970.431372549,0.0,1.0
2018-05-08,4.2,4.29,4.2,4.29,11810,3.51147540983607,3.58672131147541,3.51147540983607,3.58672131147541,14125.6862745098,0.0,1.0
2018-05-09,4.11,4.22,4.1,4.22,15618,3.43622950819672,3.52819672131148,3.42786885245902,3.52819672131148,18680.3529411765,0.0,1.0
2018-05-10,4.34,4.38,4.11,4.11,35712,3.62852459016393,3.66196721311475,3.43622950819672,3.43622950819672,42714.3529411765,0.0,1.0
2018-05-11,4.23,4.43,4.17,4.36,14427,3.53655737704918,3.70377049180328,3.48639344262295,3.64524590163934,17255.8235294118,0.0,1.0
2018-05-14,4.25,4.34,4.23,4.23,12050,3.55327868852459,3.62852459016393,3.53655737704918,3.53655737704918,14412.7450980392,0.0,1.0
2018-05-15,4.25,4.32,4.25,4.27,6090,3.55327868852459,3.61180327868852,3.55327868852459,3.57,7284.11764705882,0.0,1.0
2018-05-16,4.39,4.46,4.26,4.28,30968,3.67032786885246,3.72885245901639,3.5616393442623,3.57836065573771,37040.1568627451,0.0,1.0
2018-05-17,4.42,4.56,4.39,4.42,34371,3.69540983606557,3.81245901639344,3.67032786885246,3.69540983606557,41110.4117647059,0.0,1.0
2018-05-18,4.67,4.7,4.5,4.5,49220,3.9044262295082,3.92950819672131,3.76229508196721,3.76229508196721,58870.9803921568,0.0,1.0
2018-05-21,4.66,4.75,4.54,4.64,12463,3.89606557377049,3.97131147540984,3.79573770491803,3.87934426229508,14906.7254901961,0.0,1.0
2018-05-22,4.59,4.69,4.53,4.66,12721,3.83754098360656,3.92114754098361,3.78737704918033,3.89606557377049,15215.3137254902,0.0,1.0
2018-05-23,4.73,4.74,4.64,4.72,8684,3.95459016393443,3.96295081967213,3.87934426229508,3.94622950819672,10386.7450980392,0.0,1.0
2018-05-24,4.55,4.7,4.47,4.47,35852,3.80409836065574,3.92950819672131,3.7372131147541,3.7372131147541,42881.8039215686,0.0,1.0
2018-05-25,4.54,4.6,4.51,4.54,7200,3.79573770491803,3.84590163934426,3.77065573770492,3.79573770491803,8611.76470588236,0.0,1.0
2018-05-29,4.53,4.61,4.52,4.59,7300,3.78737704918033,3.85426229508197,3.77901639344262,3.83754098360656,8731.3725490196,0.0,1.0
2018-05-30,4.58,4.6,4.5,4.57,18855,3.82918032786885,3.84590163934426,3.76229508196721,3.82081967213115,22552.0588235294,0.0,1.0
2018-05-31,4.55,4.6,4.52,4.52,7053,3.80409836065574,3.84590163934426,3.77901639344262,3.77901639344262,8435.94117647058,0.0,1.0
2018-06-01,4.55,4.58,4.52,4.52,6929,3.80409836065574,3.82918032786885,3.77901639344262,3.77901639344262,8287.62745098039,0.0,1.0
2018-06-04,4.55,4.59,4.52,4.52,6089,3.80409836065574,3.83754098360656,3.77901639344262,3.77901639344262,7282.92156862745,0.0,1.0
2018-06-05,4.52,4.56,4.5,4.56,2570,3.77901639344262,3.81245901639344,3.76229508196721,3.81245901639344,3073.92156862745,0.0,1.0
2018-06-06,4.3,4.57,4.3,4.5,58867,3.59508196721311,3.82081967213115,3.59508196721311,3.76229508196721,70409.5490196079,0.0,1.0
2018-06-07,4.38,4.42,4.25,4.25,17523,3.66196721311475,3.69540983606557,3.55327868852459,3.55327868852459,20958.8823529412,0.0,1.0
2018-06-08,4.28,4.35,4.24,4.35,13641,3.57836065573771,3.63688524590164,3.54491803278689,3.63688524590164,16315.7058823529,0.0,1.0
2018-06-11,4.26,4.3,4.23,4.23,22317,3.5616393442623,3.59508196721311,3.53655737704918,3.53655737704918,26692.8823529411,0.0,1.0
2018-06-12,4.27,4.35,4.25,4.27,27303,3.57,3.63688524590164,3.55327868852459,3.57,32656.5294117647,0.0,1.0
2018-06-13,4.28,4.33,4.26,4.26,7280,3.57836065573771,3.62016393442623,3.5616393442623,3.5616393442623,8707.45098039214,0.0,1.0
2018-06-14,4.36,4.39,4.28,4.28,14679,3.64524590163934,3.67032786885246,3.57836065573771,3.57836065573771,17557.2352941177,0.0,1.0
2018-06-15,4.36,4.4,4.33,4.33,13651,3.64524590163934,3.67868852459016,3.62016393442623,3.62016393442623,16327.6666666667,0.0,1.0
2018-06-18,4.42,4.44,4.32,4.32,10254,3.69540983606557,3.71213114754098,3.61180327868852,3.61180327868852,12264.5882352941,0.0,1.0
2018-06-19,4.37,4.4,4.31,4.34,3617,3.65360655737705,3.67868852459016,3.60344262295082,3.62852459016393,4326.21568627451,0.0,1.0
2018-06-20,4.4,4.42,4.34,4.35,5025,3.67868852459016,3.69540983606557,3.62852459016393,3.63688524590164,6010.29411764706,0.0,1.0
2018-06-21,4.3,4.35,4.25,4.28,4888,3.59508196721311,3.63688524590164,3.55327868852459,3.57836065573771,5846.43137254903,0.0,1.0
2018-06-22,4.23,4.31,4.23,4.31,7333,3.53655737704918,3.60344262295082,3.53655737704918,3.60344262295082,8770.8431372549,0.0,1.0
2018-06-25,4.28,4.3699,4.21,4.22,35351,3.57836065573771,3.65352295081967,3.51983606557377,3.52819672131148,42282.5686274509,0.0,1.0
2018-06-26,4.28,4.3,4.15,4.23,28913,3.57836065573771,3.59508196721311,3.46967213114754,3.53655737704918,34582.2156862745,0.0,1.0
2018-06-27,4.11,4.26,4.1,4.26,23874,3.43622950819672,3.5616393442623,3.42786885245902,3.5616393442623,28555.1764705882,0.0,1.0
2018-06-28,4.1,4.14,4.1,4.11,26100,3.42786885245902,3.46131147540984,3.42786885245902,3.43622950819672,31217.6470588235,0.0,1.0
2018-06-29,4.32,4.44,4.09,4.13,19311,3.61180327868852,3.71213114754098,3.41950819672131,3.45295081967213,23097.4705882353,0.0,1.0
2018-07-02,4.15,4.31,4.15,4.31,7220,3.46967213114754,3.60344262295082,3.46967213114754,3.60344262295082,8635.68627450981,0.0,1.0
2018-07-03,4.07,4.29,4.07,4.29,9658,3.4027868852459,3.58672131147541,3.4027868852459,3.58672131147541,11551.7254901961,0.0,1.0
2018-07-05,4.21,4.21,4.05,4.11,19249,3.51983606557377,3.51983606557377,3.38606557377049,3.43622950819672,23023.3137254902,0.0,1.0
2018-07-06,4.11,4.38,4.06,4.19,31922,3.43622950819672,3.66196721311475,3.3944262295082,3.50311475409836,38181.2156862745,0.0,1.0
2018-07-09,4.03,4.16,4.03,4.16,6783,3.36934426229508,3.47803278688525,3.36934426229508,3.47803278688525,8113,0.0,1.0
2018-07-10,4.05,4.11,4.04,4.04,16360,3.38606557377049,3.43622950819672,3.37770491803279,3.37770491803279,19567.8431372549,0.0,1.0
2018-07-11,4.08,4.09,4.01,4.09,9538,3.41114754098361,3.41950819672131,3.35262295081967,3.41950819672131,11408.1960784314,0.0,1.0
2018-07-12,4.11,4.11,4.04,4.1,9970,3.43622950819672,3.43622950819672,3.37770491803279,3.42786885245902,11924.9019607843,0.0,1.0
2018-07-13,4.06,4.19,4.04,4.08,12798,3.3944262295082,3.50311475409836,3.37770491803279,3.41114754098361,15307.4117647059,0.0,1.0
2018-07-16,4.07,4.23,4.02,4.04,107673,3.4027868852459,3.53655737704918,3.36098360655738,3.37770491803279,128785.352941177,0.0,1.0
2018-07-17,4.08,4.15,4.01,4.1,23246,3.41114754098361,3.46967213114754,3.35262295081967,3.42786885245902,27804.0392156862,0.0,1.0
2018-07-18,4.05,4.1,4.02,4.1,14266,3.38606557377049,3.42786885245902,3.36098360655738,3.42786885245902,17063.2549019608,0.0,1.0
2018-07-19,4.11,4.18,4.06,4.15,32432,3.43622950819672,3.49475409836066,3.3944262295082,3.46967213114754,38791.2156862745,0.0,1.0
2018-07-20,4.05,4.12,4.04,4.09,26262,3.38606557377049,3.44459016393443,3.37770491803279,3.41950819672131,31411.4117647059,0.0,1.0
2018-07-23,4.04,4.1,4.03,4.1,15546,3.37770491803279,3.42786885245902,3.36934426229508,3.42786885245902,18594.2352941176,0.0,1.0
2018-07-24,4.04,4.09,4.04,4.09,27774,3.37770491803279,3.41950819672131,3.37770491803279,3.41950819672131,33219.8823529411,0.0,1.0
2018-07-25,4.0,4.04,4.0,4.04,12625,3.34426229508197,3.37770491803279,3.34426229508197,3.37770491803279,15100.4901960784,0.0,1.0
2018-07-26,4.1,4.1,4.0,4.0,41278,3.42786885245902,3.42786885245902,3.34426229508197,3.34426229508197,49371.725490196,0.0,1.0
2018-07-27,4.11,4.12,4.1,4.11,5909,3.43622950819672,3.44459016393443,3.42786885245902,3.43622950819672,7067.6274509804,0.0,1.0
2018-07-30,4.11,4.19,4.1,4.12,24908,3.43622950819672,3.50311475409836,3.42786885245902,3.44459016393443,29791.9215686275,0.0,1.0
2018-07-31,4.11,4.23,4.1,4.19,22732,3.43622950819672,3.53655737704918,3.42786885245902,3.50311475409836,27189.2549019608,0.0,1.0
2018-08-01,4.15,4.17,4.06,4.15,44996,3.46967213114754,3.48639344262295,3.3944262295082,3.46967213114754,53818.7450980392,0.0,1.0
2018-08-02,4.31,4.31,4.15,4.15,58120,3.60344262295082,3.60344262295082,3.46967213114754,3.46967213114754,69516.0784313725,0.0,1.0
2018-08-03,4.45,4.45,4.34,4.34,35071,3.72049180327869,3.72049180327869,3.62852459016393,3.62852459016393,41947.6666666667,0.0,1.0
2018-08-06,4.38,4.46,4.28,4.46,52069,3.66196721311475,3.72885245901639,3.57836065573771,3.72885245901639,62278.6078431373,0.0,1.0
2018-08-07,4.4,4.46,4.27,4.46,129456,3.67868852459016,3.72885245901639,3.57,3.72885245901639,154839.529411765,0.0,1.0
2018-08-08,4.42,4.47,4.35,4.35,82913,3.69540983606557,3.7372131147541,3.63688524590164,3.63688524590164,99170.4509803923,0.0,1.0
2018-08-09,3.9,4.23,3.85,4.0,80814,3.26065573770492,3.53655737704918,3.21885245901639,3.34426229508197,96659.8823529411,0.0,1.0
2018-08-10,3.84,3.92,3.75,3.84,28434,3.21049180327869,3.27737704918033,3.13524590163934,3.21049180327869,34009.294117647,0.0,1.0
2018-08-13,3.8,3.88,3.64,3.8,36404,3.17704918032787,3.24393442622951,3.04327868852459,3.17704918032787,43542.0392156863,0.0,1.0
2018-08-14,3.8365,3.84,3.7025,3.7025,10693,3.20756557377049,3.21049180327869,3.09553278688525,3.09553278688525,12789.6666666667,0.0,1.0
2018-08-15,3.82,3.84,3.77,3.79,35175,3.19377049180328,3.21049180327869,3.15196721311475,3.16868852459016,42072.0588235294,0.0,1.0
2018-08-16,3.9,3.94,3.81,3.85,10519,3.26065573770492,3.29409836065574,3.18540983606557,3.21885245901639,12581.5490196078,0.0,1.0
2018-08-17,3.75,3.86,3.69,3.86,14886,3.13524590163934,3.2272131147541,3.08508196721311,3.2272131147541,17804.8235294118,0.0,1.0
2018-08-20,3.95,4.0,3.7,3.71,25965,3.30245901639344,3.34426229508197,3.09344262295082,3.10180327868852,31056.1764705883,0.0,1.0
2018-08-21,4.02,4.1,3.92,3.95,54439,3.36098360655738,3.42786885245902,3.27737704918033,3.30245901639344,65113.3137254901,0.0,1.0
2018-08-22,4.02,4.02,3.96,4.02,8393,3.36098360655738,3.36098360655738,3.31081967213115,3.36098360655738,10038.6862745098,0.0,1.0
2018-08-23,4.07,4.08,3.82,3.9,26815,3.4027868852459,3.41114754098361,3.19377049180328,3.26065573770492,32072.8431372549,0.0,1.0
2018-08-24,4.05,4.08,3.84,3.84,30141,3.38606557377049,3.41114754098361,3.21049180327869,3.21049180327869,36051,0.0,1.0
2018-08-27,3.98,4.04,3.84,4.04,6197,3.32754098360656,3.37770491803279,3.21049180327869,3.37770491803279,7412.09803921568,0.0,1.0
2018-08-28,4.15,4.15,3.87,3.87,64260,3.46967213114754,3.46967213114754,3.2355737704918,3.2355737704918,76860,0.0,1.0
2018-08-29,4.17,4.19,4.05,4.15,29326,3.48639344262295,3.50311475409836,3.38606557377049,3.46967213114754,35076.1960784314,0.0,1.0
2018-08-30,4.17,4.18,4.1,4.14,11228,3.48639344262295,3.49475409836066,3.42786885245902,3.46131147540984,13429.568627451,0.0,1.0
2018-08-31,4.23,4.25,4.15,4.17,42134,3.53655737704918,3.55327868852459,3.46967213114754,3.48639344262295,50395.568627451,0.0,1.0
2018-09-04,4.26,4.27,4.15,4.2,41506,3.5616393442623,3.57,3.46967213114754,3.51147540983607,49644.4313725489,0.0,1.0
2018-09-05,4.15,4.24,4.05,4.24,7186,3.46967213114754,3.54491803278689,3.38606557377049,3.54491803278689,8595.01960784314,0.0,1.0
2018-09-06,3.97,4.11,3.97,4.1,8618,3.31918032786885,3.43622950819672,3.31918032786885,3.42786885245902,10307.8039215686,0.0,1.0
2018-09-07,3.91,3.96,3.9,3.96,2323,3.26901639344262,3.31081967213115,3.26065573770492,3.31081967213115,2778.49019607843,0.0,1.0
2018-09-10,3.93,4.07,3.9,3.9,7362,3.28573770491803,3.4027868852459,3.26065573770492,3.26065573770492,8805.52941176471,0.0,1.0
2018-09-11,3.8,3.98,3.8,3.94,5746,3.17704918032787,3.32754098360656,3.17704918032787,3.29409836065574,6872.66666666666,0.0,1.0
2018-09-12,3.79,3.82,3.69,3.8,4699,3.16868852459016,3.19377049180328,3.08508196721311,3.17704918032787,5620.37254901961,0.0,1.0
2018-09-13,3.78,3.79,3.75,3.75,13777,3.16032786885246,3.16868852459016,3.13524590163934,3.13524590163934,16478.3725490196,0.0,1.0
2018-09-14,3.7,3.82,3.69,3.69,7167,3.09344262295082,3.19377049180328,3.08508196721311,3.08508196721311,8572.29411764706,0.0,1.0
2018-09-17,3.7,3.73,3.69,3.73,1628,3.09344262295082,3.11852459016393,3.08508196721311,3.11852459016393,1947.21568627451,0.0,1.0
2018-09-18,3.59,3.72,3.58,3.7,20600,3.00147540983607,3.11016393442623,2.99311475409836,3.09344262295082,24639.2156862745,0.0,1.0
2018-09-19,3.65,3.72,3.6,3.6,12553,3.05163934426229,3.11016393442623,3.00983606557377,3.00983606557377,15014.3725490196,0.0,1.0
2018-09-20,3.75,3.75,3.64,3.64,6328,3.13524590163934,3.13524590163934,3.04327868852459,3.04327868852459,7568.7843137255,0.0,1.0
2018-09-21,3.65,3.77,3.64,3.72,6793,3.05163934426229,3.15196721311475,3.04327868852459,3.11016393442623,8124.96078431374,0.0,1.0
2018-09-24,3.68,3.72,3.64,3.68,9687,3.07672131147541,3.11016393442623,3.04327868852459,3.07672131147541,11586.4117647059,0.0,1.0
2018-09-25,3.59,3.7,3.59,3.7,11526,3.00147540983607,3.09344262295082,3.00147540983607,3.09344262295082,13786,0.0,1.0
2018-09-26,3.58,3.62,3.51,3.58,24819,2.99311475409836,3.02655737704918,2.93459016393443,2.99311475409836,29685.4705882353,0.0,1.0
2018-09-27,3.53,3.65,3.52,3.65,7605,2.95131147540984,3.05163934426229,2.94295081967213,3.05163934426229,9096.17647058822,0.0,1.0
2018-09-28,3.53,3.53,3.53,3.53,99,2.95131147540984,2.95131147540984,2.95131147540984,2.95131147540984,118.411764705882,0.0,1.0
2018-10-01,3.51,3.58,3.51,3.58,1728,2.93459016393443,2.99311475409836,2.93459016393443,2.99311475409836,2066.82352941176,0.0,1.0
2018-10-02,3.5,3.55,3.5,3.52,4972,2.92622950819672,2.96803278688525,2.92622950819672,2.94295081967213,5946.90196078432,0.0,1.0
2018-10-03,3.56,3.58,3.53,3.53,4811,2.97639344262295,2.99311475409836,2.95131147540984,2.95131147540984,5754.33333333333,0.0,1.0
2018-10-04,3.51,3.66,3.51,3.55,11106,2.93459016393443,3.06,2.93459016393443,2.96803278688525,13283.6470588235,0.0,1.0
2018-10-05,3.51,3.57,3.5,3.5,12096,2.93459016393443,2.98475409836066,2.92622950819672,2.92622950819672,14467.7647058823,0.0,1.0
2018-10-08,3.46,3.56,3.45,3.52,7446,2.8927868852459,2.97639344262295,2.8844262295082,2.94295081967213,8906.00000000001,0.0,1.0
2018-10-09,3.51,3.51,3.44,3.44,1627,2.93459016393443,2.93459016393443,2.87606557377049,2.87606557377049,1946.01960784313,0.0,1.0
2018-10-10,3.26,3.46,3.26,3.46,12717,2.7255737704918,2.8927868852459,2.7255737704918,2.8927868852459,15210.5294117647,0.0,1.0
2018-10-11,3.31,3.32,3.27,3.27,2081,2.76737704918033,2.77573770491803,2.73393442622951,2.73393442622951,2489.03921568627,0.0,1.0
2018-10-12,3.22,3.29,3.11,3.29,1508,2.69213114754098,2.75065573770492,2.60016393442623,2.75065573770492,1803.68627450981,0.0,1.0
2018-10-15,3.02,3.25,3.01,3.25,29081,2.52491803278689,2.7172131147541,2.51655737704918,2.7172131147541,34783.156862745,0.0,1.0
2018-10-16,3.03,3.1,3.01,3.06,18884,2.53327868852459,2.59180327868852,2.51655737704918,2.5583606557377,22586.7450980392,0.0,1.0
2018-10-17,3.04,3.04,3.0,3.01,8405,2.5416393442623,2.5416393442623,2.50819672131148,2.51655737704918,10053.0392156863,0.0,1.0
2018-10-18,3.08,3.29,3.04,3.04,65224,2.57508196721311,2.75065573770492,2.5416393442623,2.5416393442623,78013.0196078433,0.0,1.0
2018-10-19,3.16,3.34,3.11,3.34,33390,2.64196721311475,2.79245901639344,2.60016393442623,2.79245901639344,39937.0588235295,0.0,1.0
2018-10-22,3.05,3.14,3.05,3.14,5354,2.55,2.62524590163934,2.55,2.62524590163934,6403.80392156863,0.0,1.0
2018-10-23,3.01,3.13,3.01,3.05,24344,2.51655737704918,2.61688524590164,2.51655737704918,2.55,29117.3333333333,0.0,1.0
2018-10-24,3.02,3.11,3.0,3.0,15800,2.52491803278689,2.60016393442623,2.50819672131148,2.50819672131148,18898.0392156862,0.0,1.0
2018-10-25,2.93,3.02,2.89,3.0,12326,2.44967213114754,2.52491803278689,2.41622950819672,2.50819672131148,14742.862745098,0.0,1.0
2018-10-26,2.66,2.83,2.6,2.83,28914,2.22393442622951,2.36606557377049,2.17377049180328,2.36606557377049,34583.4117647059,0.0,1.0
2018-10-29,2.53,3.05,2.5,2.75,126816,2.11524590163934,2.55,2.09016393442623,2.29918032786885,151681.882352941,0.0,1.0
2018-10-30,2.53,2.63,2.52,2.52,21334,2.11524590163934,2.19885245901639,2.10688524590164,2.10688524590164,25517.137254902,0.0,1.0
2018-10-31,2.57,2.63,2.56,2.56,37688,2.14868852459016,2.19885245901639,2.14032786885246,2.14032786885246,45077.8039215687,0.0,1.0
2018-11-01,2.65,2.68,2.57,2.59,22931,2.2155737704918,2.24065573770492,2.14868852459016,2.16540983606557,27427.274509804,0.0,1.0
2018-11-02,2.6,2.64,2.56,2.64,23683,2.17377049180328,2.2072131147541,2.14032786885246,2.2072131147541,28326.7254901961,0.0,1.0
2018-11-05,2.47,2.6,2.44,2.6,78868,2.06508196721312,2.17377049180328,2.04,2.17377049180328,94332.31372549,0.0,1.0
2018-11-06,2.49,2.52,2.45,2.45,17398,2.08180327868852,2.10688524590164,2.04836065573771,2.04836065573771,20809.3725490197,0.0,1.0
2018-11-07,2.48,2.56,2.48,2.5,43271,2.07344262295082,2.14032786885246,2.07344262295082,2.09016393442623,51755.5098039216,0.0,1.0
2018-11-08,2.41,2.48,2.16,2.48,84843,2.01491803278689,2.07344262295082,1.80590163934426,2.07344262295082,101478.882352941,0.0,1.0
2018-11-09,2.21,2.49,2.2,2.45,28593,1.84770491803279,2.08180327868852,1.83934426229508,2.04836065573771,34199.4705882352,0.0,1.0
2018-11-12,2.17,2.31,2.17,2.18,17042,1.81426229508197,1.93131147540984,1.81426229508197,1.82262295081967,20383.5686274509,0.0,1.0
2018-11-13,2.0,2.18,2.0,2.16,86870,1.67213114754098,1.82262295081967,1.67213114754098,1.80590163934426,103903.333333334,0.0,1.0
2018-11-14,2.11,2.22,2.0,2.0,36486,1.76409836065574,1.85606557377049,1.67213114754098,1.67213114754098,43640.1176470588,0.0,1.0
2018-11-15,2.1,2.13,2.1,2.12,31273,1.75573770491803,1.78081967213115,1.75573770491803,1.77245901639344,37404.9607843138,0.0,1.0
2018-11-16,2.07,2.12,2.07,2.08,29868,1.73065573770492,1.77245901639344,1.73065573770492,1.73901639344262,35724.4705882353,0.0,1.0
2018-11-19,2.07,2.09,2.06,2.06,13000,1.73065573770492,1.74737704918033,1.72229508196721,1.72229508196721,15549.0196078431,0.0,1.0
2018-11-20,2.04,2.11,2.03,2.06,50584,1.7055737704918,1.76409836065574,1.6972131147541,1.72229508196721,60502.4313725491,0.0,1.0
2018-11-21,2.03,2.05,2.02,2.04,22808,1.6972131147541,1.71393442622951,1.68885245901639,1.7055737704918,27280.1568627451,0.0,1.0
2018-11-23,2.18,2.22,2.0101,2.02,51629,1.82262295081967,1.85606557377049,1.68057540983607,1.68885245901639,61752.3333333334,0.0,1.0
2018-11-26,2.2,2.38,2.18,2.18,58474,1.83934426229508,1.98983606557377,1.82262295081967,1.82262295081967,69939.4901960785,0.0,1.0
2018-11-27,2.6,2.6,2.24,2.25,60818,2.17377049180328,2.17377049180328,1.8727868852459,1.88114754098361,72743.0980392156,0.0,1.0
2018-11-28,2.5,2.6,2.45,2.6,16003,2.09016393442623,2.17377049180328,2.04836065573771,2.17377049180328,19140.8431372549,0.0,1.0
2018-11-29,2.27,2.48,2.2,2.48,17974,1.89786885245902,2.07344262295082,1.83934426229508,2.07344262295082,21498.3137254902,0.0,1.0
2018-11-30,2.3,2.46,2.22,2.22,30315,1.92295081967213,2.05672131147541,1.85606557377049,1.85606557377049,36259.1176470588,0.0,1.0
2018-12-03,2.39,2.42,2.33,2.36,36664,1.99819672131148,2.02327868852459,1.94803278688525,1.97311475409836,43853.019607843,0.0,1.0
2018-12-04,2.37,2.39,2.32,2.38,16384,1.98147540983607,1.99819672131148,1.93967213114754,1.98983606557377,19596.5490196078,0.0,1.0
2018-12-06,2.25,2.3757,2.2412,2.3,13862,1.88114754098361,1.98624098360656,1.87379016393443,1.92295081967213,16580.0392156862,0.0,1.0
2018-12-07,2.45,2.6,2.33,2.35,80697,2.04836065573771,2.17377049180328,1.94803278688525,1.96475409836066,96519.9411764704,0.0,1.0
2018-12-10,2.35,2.45,2.35,2.45,16788,1.96475409836066,2.04836065573771,1.96475409836066,2.04836065573771,20079.7647058823,0.0,1.0
2018-12-11,2.54,2.57,2.37,2.37,38470,2.12360655737705,2.14868852459016,1.98147540983607,1.98147540983607,46013.1372549019,0.0,1.0
2018-12-12,2.47,2.53,2.44,2.53,14178,2.06508196721312,2.11524590163934,2.04,2.11524590163934,16958,0.0,1.0
2018-12-13,2.39,2.41,2.36,2.4,13580,1.99819672131148,2.01491803278689,1.97311475409836,2.00655737704918,16242.7450980392,0.0,1.0
2018-12-14,2.32,2.38,2.31,2.35,26690,1.93967213114754,1.98983606557377,1.93131147540984,1.96475409836066,31923.3333333333,0.0,1.0
2018-12-17,2.23,2.4,2.23,2.33,55793,1.8644262295082,2.00655737704918,1.8644262295082,1.94803278688525,66732.8039215685,0.0,1.0
2018-12-18,2.14,2.26,2.11,2.23,64661,1.78918032786885,1.88950819672131,1.76409836065574,1.8644262295082,77339.6274509805,0.0,1.0
2018-12-19,3.04,3.05,2.25,2.3,557893,2.5416393442623,2.55,1.88114754098361,1.92295081967213,667283.784313724,0.0,1.0
2018-12-20,2.68,2.95,2.43,2.94,193408,2.24065573770492,2.46639344262295,2.0316393442623,2.45803278688525,231331.137254902,0.0,1.0
2018-12-21,2.43,2.65,2.43,2.65,13287,2.0316393442623,2.2155737704918,2.0316393442623,2.2155737704918,15892.294117647,0.0,1.0
2018-12-24,2.37,2.45,2.35,2.43,16145,1.98147540983607,2.04836065573771,1.96475409836066,2.0316393442623,19310.6862745098,0.0,1.0
2018-12-26,2.36,2.45,2.26,2.3,67098,1.97311475409836,2.04836065573771,1.88950819672131,1.92295081967213,80254.4705882353,0.0,1.0
2018-12-27,2.53,2.76,2.49,2.6,153213,2.11524590163934,2.30754098360656,2.08180327868852,2.17377049180328,183254.764705883,0.0,1.0
2018-12-28,2.3919,2.5522,2.38,2.53,40001,1.99978524590164,2.13380655737705,1.98983606557377,2.11524590163934,47844.3333333333,0.0,1.0
2018-12-31,2.44,2.65,2.4203,2.48,75008,2.04,2.2155737704918,2.02352950819672,2.07344262295082,89715.4509803922,0.0,1.0
2019-01-02,2.6,2.72,2.3718,2.42,44384,2.17377049180328,2.27409836065574,1.98298032786885,2.02327868852459,53086.7450980392,0.0,1.0
2019-01-03,2.5,2.65,2.46,2.6,45758,2.09016393442623,2.2155737704918,2.05672131147541,2.17377049180328,54730.1568627451,0.0,1.0
2019-01-04,2.68,2.78,2.48,2.58,33681,2.24065573770492,2.32426229508197,2.07344262295082,2.15704918032787,40285.1176470588,0.0,1.0
2019-01-07,2.65,2.75,2.5,2.66,27300,2.2155737704918,2.29918032786885,2.09016393442623,2.22393442622951,32652.9411764706,0.0,1.0
2019-01-08,2.66,2.75,2.5,2.75,35474,2.22393442622951,2.29918032786885,2.09016393442623,2.29918032786885,42429.6862745098,0.0,1.0
2019-01-09,2.71,2.73,2.66,2.66,27194,2.26573770491803,2.28245901639344,2.22393442622951,2.22393442622951,32526.1568627451,0.0,1.0
2019-01-10,2.74,2.8,2.73,2.79,7290,2.29081967213115,2.34098360655738,2.28245901639344,2.33262295081967,8719.41176470587,0.0,1.0
2019-01-11,2.8,2.84,2.73,2.73,16158,2.34098360655738,2.3744262295082,2.28245901639344,2.28245901639344,19326.2352941176,0.0,1.0
2019-01-14,2.91,3.02,2.8,2.8,58430,2.43295081967213,2.52491803278689,2.34098360655738,2.34098360655738,69886.8627450981,0.0,1.0
2019-01-15,2.9,2.98,2.88,2.93,10196,2.42459016393443,2.49147540983607,2.40786885245902,2.44967213114754,12195.2156862745,0.0,1.0
2019-01-16,2.91,3.0,2.89,2.9,8157,2.43295081967213,2.50819672131148,2.41622950819672,2.42459016393443,9756.41176470589,0.0,1.0
2019-01-17,2.92,3.03,2.88,2.9,19713,2.44131147540984,2.53327868852459,2.40786885245902,2.42459016393443,23578.294117647,0.0,1.0
2019-01-18,2.92,2.94,2.9,2.94,12149,2.44131147540984,2.45803278688525,2.42459016393443,2.45803278688525,14531.1568627451,0.0,1.0
2019-01-22,2.9,2.94,2.86,2.92,39341,2.42459016393443,2.45803278688525,2.39114754098361,2.44131147540984,47054.9215686274,0.0,1.0
2019-01-23,2.9,2.91,2.87,2.91,7112,2.42459016393443,2.43295081967213,2.39950819672131,2.43295081967213,8506.50980392156,0.0,1.0
2019-01-24,2.82,2.88,2.7,2.88,26806,2.35770491803279,2.40786885245902,2.25737704918033,2.40786885245902,32062.0784313725,0.0,1.0
2019-01-25,2.87,2.9,2.8,2.83,10759,2.39950819672131,2.42459016393443,2.34098360655738,2.36606557377049,12868.6078431373,0.0,1.0
2019-01-28,2.94,2.94,2.84,2.86,15191,2.45803278688525,2.45803278688525,2.3744262295082,2.39114754098361,18169.6274509804,0.0,1.0
2019-01-29,2.91,2.95,2.91,2.94,5475,2.43295081967213,2.46639344262295,2.43295081967213,2.45803278688525,6548.52941176471,0.0,1.0
2019-01-30,2.88,2.92,2.87,2.87,14336,2.40786885245902,2.44131147540984,2.39950819672131,2.39950819672131,17146.9803921568,0.0,1.0
2019-01-31,2.81,2.93,2.81,2.87,4375,2.34934426229508,2.44967213114754,2.34934426229508,2.39950819672131,5232.84313725491,0.0,1.0
2019-02-01,2.81,2.91,2.8,2.81,7919,2.34934426229508,2.43295081967213,2.34098360655738,2.34934426229508,9471.74509803922,0.0,1.0
2019-02-04,2.78,2.83,2.7,2.79,5455,2.32426229508197,2.36606557377049,2.25737704918033,2.33262295081967,6524.60784313725,0.0,1.0
2019-02-05,2.75,2.76,2.72,2.76,1501,2.29918032786885,2.30754098360656,2.27409836065574,2.30754098360656,1795.3137254902,0.0,1.0
2019-02-06,2.75,2.87,2.75,2.76,2566,2.29918032786885,2.39950819672131,2.29918032786885,2.30754098360656,3069.13725490196,0.0,1.0
2019-02-07,2.81,2.85,2.75,2.75,8311,2.34934426229508,2.3827868852459,2.29918032786885,2.29918032786885,9940.60784313726,0.0,1.0
2019-02-08,2.7,2.87,2.7,2.83,9000,2.25737704918033,2.39950819672131,2.25737704918033,2.36606557377049,10764.7058823529,0.0,1.0
2019-02-11,2.86,2.94,2.75,2.81,22492,2.39114754098361,2.45803278688525,2.29918032786885,2.34934426229508,26902.1960784313,0.0,1.0
2019-02-12,2.87,2.91,2.81,2.9,33429,2.39950819672131,2.43295081967213,2.34934426229508,2.42459016393443,39983.705882353,0.0,1.0
2019-02-13,2.84,2.87,2.79,2.87,6991,2.3744262295082,2.39950819672131,2.33262295081967,2.39950819672131,8361.78431372548,0.0,1.0
2019-02-14,3.52,3.53,2.78,2.83,279336,2.94295081967213,2.95131147540984,2.32426229508197,2.36606557377049,334107.764705882,0.0,1.0
2019-02-15,3.18,3.47,3.15,3.47,87633,2.65868852459016,2.90114754098361,2.63360655737705,2.90114754098361,104815.941176471,0.0,1.0
2019-02-19,3.1,3.3648,3.0006,3.17,20310,2.59180327868852,2.81319344262295,2.50869836065574,2.65032786885246,24292.3529411765,0.0,1.0
2019-02-20,3.08,3.35,3.01,3.1,43789,2.57508196721311,2.80081967213115,2.51655737704918,2.59180327868852,52375.0784313726,0.0,1.0
2019-02-21,3.05,3.23,3.01,3.06,9020,2.55,2.70049180327869,2.51655737704918,2.5583606557377,10788.6274509804,0.0,1.0
2019-02-22,3.12,3.21,3.035,3.05,23564,2.60852459016393,2.68377049180328,2.53745901639344,2.55,28184.3921568628,0.0,1.0
2019-02-25,3.17,3.33,3.13,3.15,92724,2.65032786885246,2.78409836065574,2.61688524590164,2.63360655737705,110905.176470588,0.0,1.0
2019-02-26,3.65,3.83,3.15,3.2,170430,3.05163934426229,3.20213114754098,2.63360655737705,2.67540983606557,203847.647058824,0.0,1.0
2019-02-27,3.5,3.7,3.36,3.65,65362,2.92622950819672,3.09344262295082,2.80918032786885,3.05163934426229,78178.0784313726,0.0,1.0
2019-02-28,3.44,3.58,3.36,3.5,37889,2.87606557377049,2.99311475409836,2.80918032786885,2.92622950819672,45318.2156862745,0.0,1.0
2019-03-01,3.63,3.84,3.38,3.45,120051,3.03491803278689,3.21049180327869,2.82590163934426,2.8844262295082,143590.411764706,0.0,1.0
2019-03-04,3.84,4.13,3.75,3.75,179836,3.21049180327869,3.45295081967213,3.13524590163934,3.13524590163934,215097.960784314,0.0,1.0
2019-03-05,4.02,4.05,3.75,3.91,104310,3.36098360655738,3.38606557377049,3.13524590163934,3.26901639344262,124762.94117647,0.0,1.0
2019-03-06,4.18,5.0,4.04,4.53,974942,3.49475409836066,4.18032786885246,3.37770491803279,3.78737704918033,1166107.09803921,0.0,1.0
2019-03-07,3.97,4.28,3.91,4.28,159187,3.31918032786885,3.57836065573771,3.26901639344262,3.57836065573771,190400.137254902,0.0,1.0
2019-03-08,3.9,4.06,3.75,4.0,70156,3.26065573770492,3.3944262295082,3.13524590163934,3.34426229508197,83912.0784313725,0.0,1.0
2019-03-11,3.71,4.09,3.59,3.97,93689,3.10180327868852,3.41950819672131,3.00147540983607,3.31918032786885,112059.392156863,0.0,1.0
2019-03-12,3.78,3.87,3.7,3.7,24041,3.16032786885246,3.2355737704918,3.09344262295082,3.09344262295082,28754.9215686274,0.0,1.0
2019-03-13,3.75,3.77,3.62,3.77,44801,3.13524590163934,3.15196721311475,3.02655737704918,3.15196721311475,53585.5098039216,0.0,1.0
2019-03-14,3.89,3.89,3.74,3.8,15360,3.25229508196721,3.25229508196721,3.12688524590164,3.17704918032787,18371.7647058824,0.0,1.0
2019-03-15,4.08,4.1494,3.92,3.92,56286,3.41114754098361,3.46917049180328,3.27737704918033,3.27737704918033,67322.4705882352,0.0,1.0
2019-03-18,4.01,4.22,3.97,4.22,40290,3.35262295081967,3.52819672131148,3.31918032786885,3.52819672131148,48190,0.0,1.0
2019-03-19,3.94,4.1499,3.8,4.0201,48503,3.29409836065574,3.46958852459016,3.17704918032787,3.36106721311475,58013.3921568627,0.0,1.0
2019-03-20,3.91,3.97,3.81,3.97,16824,3.26901639344262,3.31918032786885,3.18540983606557,3.31918032786885,20122.8235294118,0.0,1.0
2019-03-21,3.62,3.88,3.56,3.88,36502,3.02655737704918,3.24393442622951,2.97639344262295,3.24393442622951,43659.2549019608,0.0,1.0
2019-03-22,3.45,3.62,3.4,3.61,49623,2.8844262295082,3.02655737704918,2.84262295081967,3.01819672131148,59352.9999999999,0.0,1.0
2019-03-25,3.35,3.42,3.25,3.4,66807,2.80081967213115,2.85934426229508,2.7172131147541,2.84262295081967,79906.4117647058,0.0,1.0
2019-03-26,3.24,3.46,3.21,3.34,42798,2.70885245901639,2.8927868852459,2.68377049180328,2.79245901639344,51189.7647058824,0.0,1.0
2019-03-27,3.3,3.63,3.28,3.33,50026,2.75901639344262,3.03491803278689,2.74229508196721,2.78409836065574,59835.0196078432,0.0,1.0
2019-03-28,3.2,3.28,3.04,3.2,47715,2.67540983606557,2.74229508196721,2.5416393442623,2.67540983606557,57070.8823529413,0.0,1.0
2019-03-29,3.22,3.4,3.22,3.25,27915,2.69213114754098,2.84262295081967,2.69213114754098,2.7172131147541,33388.5294117647,0.0,1.0
2019-04-01,3.3,3.42,3.12,3.25,29605,2.75901639344262,2.85934426229508,2.60852459016393,2.7172131147541,35409.9019607843,0.0,1.0
2019-04-02,3.2,3.3,3.12,3.3,15012,2.67540983606557,2.75901639344262,2.60852459016393,2.75901639344262,17955.5294117647,0.0,1.0
2019-04-03,3.23,3.28,3.12,3.21,21192,2.70049180327869,2.74229508196721,2.60852459016393,2.68377049180328,25347.294117647,0.0,1.0
2019-04-04,3.22,3.29,3.17,3.2,14239,2.69213114754098,2.75065573770492,2.65032786885246,2.67540983606557,17030.9607843137,0.0,1.0
2019-04-05,3.12,3.22,3.07,3.15,38812,2.60852459016393,2.69213114754098,2.56672131147541,2.63360655737705,46422.1960784315,0.0,1.0
2019-04-08,3.0,3.13,3.0,3.06,21779,2.50819672131148,2.61688524590164,2.50819672131148,2.5583606557377,26049.3921568627,0.0,1.0
2019-04-09,3.09,3.1,3.02,3.03,17642,2.58344262295082,2.59180327868852,2.52491803278689,2.53327868852459,21101.2156862745,0.0,1.0
2019-04-10,3.12,3.15,3.07,3.09,3653,2.60852459016393,2.63360655737705,2.56672131147541,2.58344262295082,4369.27450980393,0.0,1.0
2019-04-11,3.06,3.1,3.03,3.1,3417,2.5583606557377,2.59180327868852,2.53327868852459,2.59180327868852,4087.00000000001,0.0,1.0
2019-04-12,3.01,3.09,3.01,3.05,23525,2.51655737704918,2.58344262295082,2.51655737704918,2.55,28137.7450980392,0.0,1.0
2019-04-15,2.85,3.01,2.8,3.01,39434,2.3827868852459,2.51655737704918,2.34098360655738,2.51655737704918,47166.1568627451,0.0,1.0
2019-04-16,2.98,2.98,2.8,2.8,11653,2.49147540983607,2.49147540983607,2.34098360655738,2.34098360655738,13937.9019607843,0.0,1.0
2019-04-17,3.0,3.09,2.92,2.92,17740,2.50819672131148,2.58344262295082,2.44131147540984,2.44131147540984,21218.431372549,0.0,1.0
2019-04-18,2.91,2.99,2.91,2.91,5812,2.43295081967213,2.49983606557377,2.43295081967213,2.43295081967213,6951.60784313726,0.0,1.0
2019-04-22,2.9,2.97,2.88,2.97,4451,2.42459016393443,2.48311475409836,2.40786885245902,2.48311475409836,5323.74509803921,0.0,1.0
2019-04-23,2.93,2.96,2.9,2.91,6398,2.44967213114754,2.47475409836066,2.42459016393443,2.43295081967213,7652.50980392157,0.0,1.0
2019-04-24,2.94,2.98,2.91,2.91,5235,2.45803278688525,2.49147540983607,2.43295081967213,2.43295081967213,6261.47058823528,0.0,1.0
2019-04-25,2.85,3.14,2.82,3.02,17011,2.3827868852459,2.62524590163934,2.35770491803279,2.52491803278689,20346.4901960784,0.0,1.0
2019-04-26,2.8,2.86,2.8,2.8227,15865,2.34098360655738,2.39114754098361,2.34098360655738,2.35996229508197,18975.7843137255,0.0,1.0
2019-04-29,2.71,2.91,2.71,2.73,23641,2.26573770491803,2.43295081967213,2.26573770491803,2.28245901639344,28276.4901960785,0.0,1.0
2019-04-30,2.72,2.86,2.72,2.86,8025,2.27409836065574,2.39114754098361,2.27409836065574,2.39114754098361,9598.5294117647,0.0,1.0
2019-05-01,2.79,2.85,2.7,2.77,11382,2.33262295081967,2.3827868852459,2.25737704918033,2.31590163934426,13613.7647058824,0.0,1.0
2019-05-02,2.75,2.79,2.7,2.76,12340,2.29918032786885,2.33262295081967,2.25737704918033,2.30754098360656,14759.6078431373,0.0,1.0
2019-05-03,2.79,2.79,2.73,2.79,8757,2.33262295081967,2.33262295081967,2.28245901639344,2.33262295081967,10474.0588235294,0.0,1.0
2019-05-06,2.78,2.78,2.68,2.76,9406,2.32426229508197,2.32426229508197,2.24065573770492,2.30754098360656,11250.3137254902,0.0,1.0
2019-05-07,2.58,2.76,2.56,2.74,17555,2.15704918032787,2.30754098360656,2.14032786885246,2.29081967213115,20997.1568627451,0.0,1.0
2019-05-08,2.58,2.72,2.56,2.56,7664,2.15704918032787,2.27409836065574,2.14032786885246,2.14032786885246,9166.74509803921,0.0,1.0
2019-05-09,2.59,2.6,2.5,2.6,16616,2.16540983606557,2.17377049180328,2.09016393442623,2.17377049180328,19874.0392156863,0.0,1.0
2019-05-10,2.52,2.6,2.51,2.56,5963,2.10688524590164,2.17377049180328,2.09852459016393,2.14032786885246,7132.21568627451,0.0,1.0
2019-05-13,2.52,2.63,2.5,2.5,9871,2.10688524590164,2.19885245901639,2.09016393442623,2.09016393442623,11806.4901960784,0.0,1.0
2019-05-14,2.45,2.6,2.45,2.52,18716,2.04836065573771,2.17377049180328,2.04836065573771,2.10688524590164,22385.8039215686,0.0,1.0
2019-05-15,2.53,2.63,2.5,2.56,14582,2.11524590163934,2.19885245901639,2.09016393442623,2.14032786885246,17441.2156862745,0.0,1.0
2019-05-16,2.5,2.67,2.5,2.58,11246,2.09016393442623,2.23229508196721,2.09016393442623,2.15704918032787,13451.0980392157,0.0,1.0
2019-05-17,2.57,2.59,2.45,2.51,30796,2.14868852459016,2.16540983606557,2.04836065573771,2.09852459016393,36834.4313725491,0.0,1.0
2019-05-20,2.42,2.59,2.41,2.56,21639,2.02327868852459,2.16540983606557,2.01491803278689,2.14032786885246,25881.9411764706,0.0,1.0
2019-05-21,2.45,2.59,2.41,2.41,3968,2.04836065573771,2.16540983606557,2.01491803278689,2.01491803278689,4746.03921568626,0.0,1.0
2019-05-22,2.45,2.58,2.44,2.44,3242,2.04836065573771,2.15704918032787,2.04,2.04,3877.68627450979,0.0,1.0
2019-05-23,2.42,2.51,2.42,2.5,6644,2.02327868852459,2.09852459016393,2.02327868852459,2.09016393442623,7946.74509803922,0.0,1.0
2019-05-24,2.46,2.64,2.38,2.53,3775,2.05672131147541,2.2072131147541,1.98983606557377,2.11524590163934,4515.19607843137,0.0,1.0
2019-05-28,2.36,2.45,2.34,2.42,9932,1.97311475409836,2.04836065573771,1.95639344262295,2.02327868852459,11879.4509803922,0.0,1.0
2019-05-29,2.25,2.34,2.2,2.2,31797,1.88114754098361,1.95639344262295,1.83934426229508,1.83934426229508,38031.7058823529,0.0,1.0
2019-05-30,2.25,2.25,2.23,2.24,6436,1.88114754098361,1.88114754098361,1.8644262295082,1.8727868852459,7697.96078431371,0.0,1.0
2019-05-31,2.29,2.29,2.19,2.22,15573,1.91459016393443,1.91459016393443,1.83098360655738,1.85606557377049,18626.5294117647,0.0,1.0
2019-06-03,2.18,2.45,2.16,2.29,15595,1.82262295081967,2.04836065573771,1.80590163934426,1.91459016393443,18652.8431372549,0.0,1.0
2019-06-04,2.31,2.5097,2.23,2.5097,6197,1.93131147540984,2.0982737704918,1.8644262295082,2.0982737704918,7412.09803921567,0.0,1.0
2019-06-05,2.16,2.29,2.16,2.28,9294,1.80590163934426,1.91459016393443,1.80590163934426,1.90622950819672,11116.3529411765,0.0,1.0
2019-06-06,2.08,2.2,2.05,2.18,26151,1.73901639344262,1.83934426229508,1.71393442622951,1.82262295081967,31278.6470588236,0.0,1.0
2019-06-07,2.1,2.1,2.01,2.1,40249,1.75573770491803,1.75573770491803,1.68049180327869,1.75573770491803,48140.9607843138,0.0,1.0
2019-06-10,2.17,2.2,2.06,2.06,11257,1.81426229508197,1.83934426229508,1.72229508196721,1.72229508196721,13464.2549019608,0.0,1.0
2019-06-11,2.15,2.25,2.15,2.22,17978,1.79754098360656,1.88114754098361,1.79754098360656,1.85606557377049,21503.0980392157,0.0,1.0
2019-06-12,2.19,2.22,2.14,2.2,3257,1.83098360655738,1.85606557377049,1.78918032786885,1.83934426229508,3895.62745098039,0.0,1.0
2019-06-13,2.15,2.21,2.1,2.15,29619,1.79754098360656,1.84770491803279,1.75573770491803,1.79754098360656,35426.6470588235,0.0,1.0
2019-06-14,2.14,2.17,2.1,2.17,4170,1.78918032786885,1.81426229508197,1.75573770491803,1.81426229508197,4987.64705882354,0.0,1.0
2019-06-17,2.18,2.18,2.15,2.15,10429,1.82262295081967,1.82262295081967,1.79754098360656,1.79754098360656,12473.9019607843,0.0,1.0
2019-06-18,2.24,2.26,2.13,2.21,10317,1.8727868852459,1.88950819672131,1.78081967213115,1.84770491803279,12339.9411764706,0.0,1.0
2019-06-19,2.28,2.28,2.14,2.2,6669,1.90622950819672,1.90622950819672,1.78918032786885,1.83934426229508,7976.64705882353,0.0,1.0
2019-06-20,2.22,2.2999,2.14,2.29,19466,1.85606557377049,1.92286721311475,1.78918032786885,1.91459016393443,23282.8627450981,0.0,1.0
2019-06-21,2.23,2.3,2.23,2.3,1922,1.8644262295082,1.92295081967213,1.8644262295082,1.92295081967213,2298.86274509804,0.0,1.0
2019-06-24,2.32,2.33,2.21,2.24,4016,1.93967213114754,1.94803278688525,1.84770491803279,1.8727868852459,4803.45098039216,0.0,1.0
2019-06-25,2.27,2.31,2.17,2.27,4290,1.89786885245902,1.93131147540984,1.81426229508197,1.89786885245902,5131.17647058823,0.0,1.0
2019-06-26,2.41,2.49,2.21,2.21,23518,2.01491803278689,2.08180327868852,1.84770491803279,1.84770491803279,28129.3725490195,0.0,1.0
2019-06-27,2.31,2.5,2.3,2.44,21861,1.93131147540984,2.09016393442623,1.92295081967213,2.04,26147.4705882352,0.0,1.0
2019-06-28,2.39,2.39,2.25,2.29,7552,1.99819672131148,1.99819672131148,1.88114754098361,1.91459016393443,9032.78431372547,0.0,1.0
2019-07-01,2.38,2.5,2.35,2.47,6073,1.98983606557377,2.09016393442623,1.96475409836066,2.06508196721312,7263.78431372549,0.0,1.0
2019-07-02,2.35,2.45,2.32,2.32,5812,1.96475409836066,2.04836065573771,1.93967213114754,1.93967213114754,6951.60784313724,0.0,1.0
2019-07-03,2.35,2.41,2.35,2.41,2248,1.96475409836066,2.01491803278689,1.96475409836066,2.01491803278689,2688.78431372548,0.0,1.0
2019-07-05,2.46,2.47,2.35,2.35,4980,2.05672131147541,2.06508196721312,1.96475409836066,1.96475409836066,5956.47058823529,0.0,1.0
2019-07-08,2.35,2.51,2.35,2.51,5650,1.96475409836066,2.09852459016393,1.96475409836066,2.09852459016393,6757.84313725489,0.0,1.0
2019-07-09,2.44,2.49,2.37,2.4,15749,2.04,2.08180327868852,1.98147540983607,2.00655737704918,18837.0392156863,0.0,1.0
2019-07-10,2.31,2.38,2.3,2.38,17021,1.93131147540984,1.98983606557377,1.92295081967213,1.98983606557377,20358.4509803921,0.0,1.0
2019-07-11,2.34,2.36,2.3142,2.36,1848,1.95639344262295,1.97311475409836,1.93482295081967,1.97311475409836,2210.35294117647,0.0,1.0
2019-07-12,2.3,2.37,2.3,2.37,7375,1.92295081967213,1.98147540983607,1.92295081967213,1.98147540983607,8821.07843137255,0.0,1.0
2019-07-15,2.3,2.33,2.29,2.31,7427,1.92295081967213,1.94803278688525,1.91459016393443,1.93131147540984,8883.27450980393,0.0,1.0
2019-07-16,2.28,2.3,2.22,2.29,7569,1.90622950819672,1.92295081967213,1.85606557377049,1.91459016393443,9053.11764705883,0.0,1.0
2019-07-17,2.21,2.26,2.21,2.25,5159,1.84770491803279,1.88950819672131,1.84770491803279,1.88114754098361,6170.56862745097,0.0,1.0
2019-07-18,2.14,2.23,2.08,2.23,15264,1.78918032786885,1.8644262295082,1.73901639344262,1.8644262295082,18256.9411764706,0.0,1.0
2019-07-19,2.28,2.28,2.15,2.16,9285,1.90622950819672,1.90622950819672,1.79754098360656,1.80590163934426,11105.5882352941,0.0,1.0
2019-07-22,2.19,2.2,2.16,2.18,1997,1.83098360655738,1.83934426229508,1.80590163934426,1.82262295081967,2388.56862745098,0.0,1.0
2019-07-23,2.16,2.26,2.15,2.16,13788,1.80590163934426,1.88950819672131,1.79754098360656,1.80590163934426,16491.5294117647,0.0,1.0
2019-07-24,2.23,2.26,2.2,2.2,9466,1.8644262295082,1.88950819672131,1.83934426229508,1.83934426229508,11322.0784313725,0.0,1.0
2019-07-25,2.22,2.25,2.2,2.2,11898,1.85606557377049,1.88114754098361,1.83934426229508,1.83934426229508,14230.9411764706,0.0,1.0
2019-07-26,2.18,2.27,2.15,2.21,11181,1.82262295081967,1.89786885245902,1.79754098360656,1.84770491803279,13373.3529411765,0.0,1.0
2019-07-29,2.2,2.25,2.11,2.19,45879,1.83934426229508,1.88114754098361,1.76409836065574,1.83098360655738,54874.8823529412,0.0,1.0
2019-07-30,2.2,2.28,2.18,2.18,15322,1.83934426229508,1.90622950819672,1.82262295081967,1.82262295081967,18326.3137254902,0.0,1.0
2019-07-31,2.24,2.27,2.13,2.25,25785,1.8727868852459,1.89786885245902,1.78081967213115,1.88114754098361,30840.8823529412,0.0,1.0
2019-08-01,2.25,2.26,2.16,2.17,13688,1.88114754098361,1.88950819672131,1.80590163934426,1.81426229508197,16371.9215686274,0.0,1.0
2019-08-02,2.18,2.27,2.14,2.2,16538,1.82262295081967,1.89786885245902,1.78918032786885,1.83934426229508,19780.7450980392,0.0,1.0
2019-08-05,2.13,2.2,2.0,2.2,29158,1.78081967213115,1.83934426229508,1.67213114754098,1.83934426229508,34875.2549019607,0.0,1.0
2019-08-06,2.2,2.23,2.0,2.15,17119,1.83934426229508,1.8644262295082,1.67213114754098,1.79754098360656,20475.6666666667,0.0,1.0
2019-08-07,2.01,2.2,2.01,2.2,3614,1.68049180327869,1.83934426229508,1.68049180327869,1.83934426229508,4322.62745098039,0.0,1.0
2019-08-08,2.15,2.15,1.94,2.0,31603,1.79754098360656,1.79754098360656,1.62196721311475,1.67213114754098,37799.6666666666,0.0,1.0
2019-08-09,2.06,2.1,1.97,2.1,5062,1.72229508196721,1.75573770491803,1.64704918032787,1.75573770491803,6054.54901960785,0.0,1.0
2019-08-12,1.98,2.14,1.9,2.13,27125,1.65540983606557,1.78918032786885,1.58852459016393,1.78081967213115,32443.6274509805,0.0,1.0
2019-08-13,1.98,2.0,1.94,1.98,17802,1.65540983606557,1.67213114754098,1.62196721311475,1.65540983606557,21292.5882352942,0.0,1.0
2019-08-14,1.97,2.09,1.94,2.0,11736,1.64704918032787,1.74737704918033,1.62196721311475,1.67213114754098,14037.1764705882,0.0,1.0
2019-08-15,2.01,2.01,1.86,1.94,4571,1.68049180327869,1.68049180327869,1.55508196721311,1.62196721311475,5467.27450980392,0.0,1.0
2019-08-16,1.83,1.9699,1.7,1.93,57049,1.53,1.64696557377049,1.42131147540984,1.61360655737705,68235.0784313725,0.0,1.0
2019-08-19,1.87,2.0,1.84,1.84,21585,1.56344262295082,1.67213114754098,1.5383606557377,1.5383606557377,25817.3529411765,0.0,1.0
2019-08-20,1.95,1.95,1.75,1.83,20010,1.63032786885246,1.63032786885246,1.46311475409836,1.53,23933.5294117647,0.0,1.0
2019-08-21,1.87,1.95,1.83,1.95,7909,1.56344262295082,1.63032786885246,1.53,1.63032786885246,9459.78431372549,0.0,1.0
2019-08-22,1.92,1.92,1.91,1.91,3518,1.60524590163934,1.60524590163934,1.59688524590164,1.59688524590164,4207.80392156864,0.0,1.0
2019-08-23,1.79,1.92,1.78,1.9,36669,1.49655737704918,1.60524590163934,1.48819672131148,1.58852459016393,43859,0.0,1.0
2019-08-26,1.87,1.89,1.85,1.85,5101,1.56344262295082,1.58016393442623,1.54672131147541,1.54672131147541,6101.19607843137,0.0,1.0
2019-08-27,1.9,1.92,1.88,1.89,5229,1.58852459016393,1.60524590163934,1.57180327868852,1.58016393442623,6254.29411764708,0.0,1.0
2019-08-28,1.92,1.94,1.9,1.93,7277,1.60524590163934,1.62196721311475,1.58852459016393,1.61360655737705,8703.86274509806,0.0,1.0
2019-08-29,1.87,2.0,1.87,1.99,17978,1.56344262295082,1.67213114754098,1.56344262295082,1.66377049180328,21503.0980392157,0.0,1.0
2019-08-30,1.92,2.0,1.87,1.96,16049,1.60524590163934,1.67213114754098,1.56344262295082,1.63868852459016,19195.8627450981,0.0,1.0
2019-09-03,1.84,1.92,1.84,1.9,16061,1.5383606557377,1.60524590163934,1.5383606557377,1.58852459016393,19210.2156862746,0.0,1.0
2019-09-04,1.85,1.94,1.85,1.85,4465,1.54672131147541,1.62196721311475,1.54672131147541,1.54672131147541,5340.49019607843,0.0,1.0
2019-09-05,1.86,1.89,1.85,1.87,5929,1.55508196721311,1.58016393442623,1.54672131147541,1.56344262295082,7091.54901960787,0.0,1.0
2019-09-06,1.81,1.9,1.81,1.85,15068,1.51327868852459,1.58852459016393,1.51327868852459,1.54672131147541,18022.5098039216,0.0,1.0
2019-09-09,1.74,1.85,1.74,1.81,72718,1.45475409836066,1.54672131147541,1.45475409836066,1.51327868852459,86976.4313725488,0.0,1.0
2019-09-10,2.0,2.0,1.84,1.84,15924,1.67213114754098,1.67213114754098,1.5383606557377,1.5383606557377,19046.3529411765,0.0,1.0
2019-09-11,2.29,2.41,2.03,2.04,66733,1.91459016393443,2.01491803278689,1.6972131147541,1.7055737704918,79817.9019607841,0.0,1.0
2019-09-12,2.24,2.36,2.18,2.29,54818,1.8727868852459,1.97311475409836,1.82262295081967,1.91459016393443,65566.6274509804,0.0,1.0
2019-09-13,2.26,2.28,2.17,2.17,22301,1.88950819672131,1.90622950819672,1.81426229508197,1.81426229508197,26673.7450980392,0.0,1.0
2019-09-16,2.27,2.29,2.21,2.28,12213,1.89786885245902,1.91459016393443,1.84770491803279,1.90622950819672,14607.7058823529,0.0,1.0
2019-09-17,2.17,2.29,2.12,2.29,22704,1.81426229508197,1.91459016393443,1.77245901639344,1.91459016393443,27155.7647058823,0.0,1.0
2019-09-18,2.2,2.29,2.2,2.25,11880,1.83934426229508,1.91459016393443,1.83934426229508,1.88114754098361,14209.4117647059,0.0,1.0
2019-09-19,2.25,2.25,2.15,2.25,633,1.88114754098361,1.88114754098361,1.79754098360656,1.88114754098361,757.117647058822,0.0,1.0
2019-09-20,2.25,2.27,2.25,2.26,8393,1.88114754098361,1.89786885245902,1.88114754098361,1.88950819672131,10038.6862745098,0.0,1.0
2019-09-23,2.12,2.23,2.11,2.22,28875,1.77245901639344,1.8644262295082,1.76409836065574,1.85606557377049,34536.7647058824,0.0,1.0
2019-09-24,2.12,2.13,2.1,2.1,13580,1.77245901639344,1.78081967213115,1.75573770491803,1.75573770491803,16242.7450980392,0.0,1.0
2019-09-25,2.02,2.14,2.01,2.14,12747,1.68885245901639,1.78918032786885,1.68049180327869,1.78918032786885,15246.4117647059,0.0,1.0
2019-09-26,1.93,2.04,1.92,2.04,10595,1.61360655737705,1.7055737704918,1.60524590163934,1.7055737704918,12672.4509803922,0.0,1.0
2019-09-27,2.01,2.03,1.91,1.91,4523,1.68049180327869,1.6972131147541,1.59688524590164,1.59688524590164,5409.86274509803,0.0,1.0
2019-09-30,2.04,2.13,1.99,2.12,20441,1.7055737704918,1.78081967213115,1.66377049180328,1.77245901639344,24449.0392156863,0.0,1.0
2019-10-01,2.07,2.15,2.06,2.07,8829,1.73065573770492,1.79754098360656,1.72229508196721,1.73065573770492,10560.1764705882,0.0,1.0
2019-10-02,2.0,2.0,1.95,1.97,5316,1.67213114754098,1.67213114754098,1.63032786885246,1.64704918032787,6358.35294117648,0.0,1.0
2019-10-03,2.02,2.02,1.94,1.94,1464,1.68885245901639,1.68885245901639,1.62196721311475,1.62196721311475,1751.05882352942,0.0,1.0
2019-10-04,1.96,2.04,1.95,2.03,5022,1.63868852459016,1.7055737704918,1.63032786885246,1.6972131147541,6006.70588235296,0.0,1.0
2019-10-07,1.95,1.97,1.94,1.94,12884,1.63032786885246,1.64704918032787,1.62196721311475,1.62196721311475,15410.2745098039,0.0,1.0
2019-10-08,1.94,1.98,1.81,1.94,16429,1.62196721311475,1.65540983606557,1.51327868852459,1.62196721311475,19650.3725490197,0.0,1.0
2019-10-09,1.9,1.91,1.87,1.9,11479,1.58852459016393,1.59688524590164,1.56344262295082,1.58852459016393,13729.7843137255,0.0,1.0
2019-10-10,1.92,1.92,1.9,1.92,1574,1.60524590163934,1.60524590163934,1.58852459016393,1.60524590163934,1882.6274509804,0.0,1.0
2019-10-11,1.93,1.97,1.93,1.95,6222,1.61360655737705,1.64704918032787,1.61360655737705,1.63032786885246,7442,0.0,1.0
2019-10-14,1.92,1.95,1.9,1.9,24577,1.60524590163934,1.63032786885246,1.58852459016393,1.58852459016393,29396.0196078432,0.0,1.0
2019-10-15,1.93,1.94,1.9,1.94,4084,1.61360655737705,1.62196721311475,1.58852459016393,1.62196721311475,4884.78431372549,0.0,1.0
2019-10-16,1.95,1.96,1.92,1.92,4477,1.63032786885246,1.63868852459016,1.60524590163934,1.60524590163934,5354.8431372549,0.0,1.0
2019-10-17,1.91,1.94,1.87,1.91,15383,1.59688524590164,1.62196721311475,1.56344262295082,1.59688524590164,18399.2745098039,0.0,1.0
2019-10-18,1.87,1.9,1.87,1.89,9438,1.56344262295082,1.58852459016393,1.56344262295082,1.58016393442623,11288.5882352941,0.0,1.0
2019-10-21,1.87,1.89,1.87,1.88,2375,1.56344262295082,1.58016393442623,1.56344262295082,1.57180327868852,2840.6862745098,0.0,1.0
2019-10-22,1.9,1.91,1.87,1.88,11581,1.58852459016393,1.59688524590164,1.56344262295082,1.57180327868852,13851.7843137255,0.0,1.0
2019-10-23,1.87,1.94,1.87,1.9,10628,1.56344262295082,1.62196721311475,1.56344262295082,1.58852459016393,12711.9215686274,0.0,1.0
2019-10-24,1.87,1.94,1.87,1.87,6523,1.56344262295082,1.62196721311475,1.56344262295082,1.56344262295082,7802.01960784314,0.0,1.0
2019-10-25,1.88,1.92,1.87,1.87,7989,1.57180327868852,1.60524590163934,1.56344262295082,1.56344262295082,9555.47058823532,0.0,1.0
2019-10-28,1.94,1.99,1.88,1.88,12563,1.62196721311475,1.66377049180328,1.57180327868852,1.57180327868852,15026.3333333334,0.0,1.0
2019-10-29,1.95,1.99,1.95,1.99,3449,1.63032786885246,1.66377049180328,1.63032786885246,1.66377049180328,4125.27450980392,0.0,1.0
2019-10-30,1.94,1.98,1.88,1.98,7197,1.62196721311475,1.65540983606557,1.57180327868852,1.65540983606557,8608.17647058826,0.0,1.0
2019-10-31,1.99,1.99,1.94,1.98,8985,1.66377049180328,1.66377049180328,1.62196721311475,1.65540983606557,10746.7647058823,0.0,1.0
2019-11-01,1.97,2.0,1.97,2.0,2733,1.64704918032787,1.67213114754098,1.64704918032787,1.67213114754098,3268.88235294117,0.0,1.0
2019-11-04,1.97,2.0,1.95,1.99,14558,1.64704918032787,1.67213114754098,1.63032786885246,1.66377049180328,17412.5098039216,0.0,1.0
2019-11-05,2.0,2.0,1.96,1.97,7708,1.67213114754098,1.67213114754098,1.63868852459016,1.64704918032787,9219.37254901963,0.0,1.0
2019-11-06,2.0,2.03,1.97,1.97,20726,1.67213114754098,1.6972131147541,1.64704918032787,1.64704918032787,24789.9215686275,0.0,1.0
2019-11-07,1.97,2.06,1.97,2.0,6093,1.64704918032787,1.72229508196721,1.64704918032787,1.67213114754098,7287.70588235294,0.0,1.0
2019-11-08,2.0,2.02,1.98,2.02,5264,1.67213114754098,1.68885245901639,1.65540983606557,1.68885245901639,6296.15686274511,0.0,1.0
2019-11-11,2.0,2.0,1.97,1.97,5259,1.67213114754098,1.67213114754098,1.64704918032787,1.64704918032787,6290.17647058825,0.0,1.0
2019-11-12,2.06,2.1,2.0,2.08,20687,1.72229508196721,1.75573770491803,1.67213114754098,1.73901639344262,24743.274509804,0.0,1.0
2019-11-13,2.07,2.08,2.01,2.08,14409,1.73065573770492,1.73901639344262,1.68049180327869,1.73901639344262,17234.294117647,0.0,1.0
2019-11-14,2.08,2.08,1.99,2.05,36008,1.73901639344262,1.73901639344262,1.66377049180328,1.71393442622951,43068.3921568628,0.0,1.0
2019-11-15,2.64,2.91,2.1,2.11,355559,2.2072131147541,2.43295081967213,1.75573770491803,1.76409836065574,425276.450980392,0.0,1.0
2019-11-18,2.87,3.13,2.7,2.75,574309,2.39950819672131,2.61688524590164,2.25737704918033,2.29918032786885,686918.607843138,0.0,1.0
2019-11-19,3.18,3.22,2.75,2.92,305410,2.65868852459016,2.69213114754098,2.29918032786885,2.44131147540984,365294.313725491,0.0,1.0
2019-11-20,3.05,3.35,2.82,3.29,310411,2.55,2.80081967213115,2.35770491803279,2.75065573770492,371275.901960784,0.0,1.0
2019-11-21,2.95,3.05,2.79,3.05,114988,2.46639344262295,2.55,2.33262295081967,2.55,137534.666666667,0.0,1.0
2019-11-22,3.09,3.29,2.9,2.98,196462,2.58344262295082,2.75065573770492,2.42459016393443,2.49147540983607,234983.960784314,0.0,1.0
2019-11-25,3.16,3.34,3.05,3.19,314587,2.64196721311475,2.79245901639344,2.55,2.66704918032787,376270.725490197,0.0,1.0
2019-11-26,3.18,3.25,3.08,3.09,102294,2.65868852459016,2.7172131147541,2.57508196721311,2.58344262295082,122351.647058824,0.0,1.0
2019-11-27,3.1,3.24,2.87,3.14,206554,2.59180327868852,2.70885245901639,2.39950819672131,2.62524590163934,247054.784313726,0.0,1.0
2019-11-29,3.18,3.3,2.9,2.9,97972,2.65868852459016,2.75901639344262,2.42459016393443,2.42459016393443,117182.196078432,0.0,1.0
2019-12-02,3.85,4.1,3.32,3.32,828302,3.21885245901639,3.42786885245902,2.77573770491803,2.77573770491803,990714.156862746,0.0,1.0
2019-12-03,3.81,3.85,3.6,3.79,247985,3.18540983606557,3.21885245901639,3.00983606557377,3.16868852459016,296609.509803922,0.0,1.0
2019-12-04,3.92,4.16,3.79,3.81,359374,3.27737704918033,3.47803278688525,3.16868852459016,3.18540983606557,429839.490196078,0.0,1.0
2019-12-05,3.9,4.11,3.76,3.95,148805,3.26065573770492,3.43622950819672,3.14360655737705,3.30245901639344,177982.450980392,0.0,1.0
2019-12-06,3.52,4.0,3.35,3.99,269862,2.94295081967213,3.34426229508197,2.80081967213115,3.33590163934426,322776.117647059,0.0,1.0
2019-12-09,3.9,3.93,3.54,3.69,186743,3.26065573770492,3.28573770491803,2.95967213114754,3.08508196721311,223359.274509804,0.0,1.0
2019-12-10,3.82,3.89,3.73,3.85,92791,3.19377049180328,3.25229508196721,3.11852459016393,3.21885245901639,110985.31372549,0.0,1.0
2019-12-11,3.72,3.86,3.6,3.86,88297,3.11016393442623,3.2272131147541,3.00983606557377,3.2272131147541,105610.137254902,0.0,1.0
2019-12-12,3.39,3.79,3.38,3.6,161522,2.83426229508197,3.16868852459016,2.82590163934426,3.00983606557377,193192.980392157,0.0,1.0
2019-12-13,3.43,3.55,3.32,3.38,124182,2.86770491803279,2.96803278688525,2.77573770491803,2.82590163934426,148531.411764706,0.0,1.0
2019-12-16,3.18,3.5,3.18,3.45,233343,2.65868852459016,2.92622950819672,2.65868852459016,2.8844262295082,279096.529411765,0.0,1.0
2019-12-17,3.03,3.11,2.9,3.1,374837,2.53327868852459,2.60016393442623,2.42459016393443,2.59180327868852,448334.450980392,0.0,1.0
2019-12-18,3.25,3.3,3.03,3.03,95547,2.7172131147541,2.75901639344262,2.53327868852459,2.53327868852459,114281.705882353,0.0,1.0
2019-12-19,3.51,3.6,3.25,3.28,198639,2.93459016393443,3.00983606557377,2.7172131147541,2.74229508196721,237587.823529411,0.0,1.0
2019-12-20,3.45,3.67,3.36,3.6,85375,2.8844262295082,3.0683606557377,2.80918032786885,3.00983606557377,102115.196078431,0.0,1.0
2019-12-23,3.19,3.39,3.04,3.32,126872,2.66704918032787,2.83426229508197,2.5416393442623,2.77573770491803,151748.862745098,0.0,1.0
2019-12-24,3.3,3.37,3.2,3.2,28313,2.75901639344262,2.81754098360656,2.67540983606557,2.67540983606557,33864.568627451,0.0,1.0
2019-12-26,3.35,3.48,3.24,3.26,36412,2.80081967213115,2.90950819672131,2.70885245901639,2.7255737704918,43551.6078431372,0.0,1.0
2019-12-27,3.2,3.36,3.2,3.28,68559,2.67540983606557,2.80918032786885,2.67540983606557,2.74229508196721,82001.9411764707,0.0,1.0
2019-12-30,3.11,3.5,3.1,3.2,234144,2.60016393442623,2.92622950819672,2.59180327868852,2.67540983606557,280054.588235294,0.0,1.0
2019-12-31,3.15,3.49,3.1,3.1,248597,2.63360655737705,2.91786885245902,2.59180327868852,2.59180327868852,297341.509803921,0.0,1.0
2020-01-02,3.17,3.29,3.13,3.16,87482,2.65032786885246,2.75065573770492,2.61688524590164,2.64196721311475,104635.333333333,0.0,1.0
2020-01-03,3.13,3.17,3.1,3.15,32308,2.61688524590164,2.65032786885246,2.59180327868852,2.63360655737705,38642.9019607843,0.0,1.0
2020-01-06,3.13,3.23,3.1,3.13,35461,2.61688524590164,2.70049180327869,2.59180327868852,2.61688524590164,42414.137254902,0.0,1.0
2020-01-07,3.13,3.19,3.01,3.12,22989,2.61688524590164,2.66704918032787,2.51655737704918,2.60852459016393,27496.6470588235,0.0,1.0
2020-01-08,3.12,3.14,3.0,3.01,77907,2.60852459016393,2.62524590163934,2.50819672131148,2.51655737704918,93182.8823529413,0.0,1.0
2020-01-09,3.15,3.15,2.97,3.15,80517,2.63360655737705,2.63360655737705,2.48311475409836,2.63360655737705,96304.6470588235,0.0,1.0
2020-01-10,3.05,3.1,2.98,3.1,34134,2.55,2.59180327868852,2.49147540983607,2.59180327868852,40826.9411764706,0.0,1.0
2020-01-13,3.15,3.15,3.0,3.11,85543,2.63360655737705,2.63360655737705,2.50819672131148,2.60016393442623,102316.137254902,0.0,1.0
2020-01-14,3.19,3.3,3.12,3.13,48294,2.66704918032787,2.75901639344262,2.60852459016393,2.61688524590164,57763.4117647059,0.0,1.0
2020-01-15,3.19,3.32,3.16,3.22,22738,2.66704918032787,2.77573770491803,2.64196721311475,2.69213114754098,27196.431372549,0.0,1.0
2020-01-16,3.24,3.31,3.2,3.23,32432,2.70885245901639,2.76737704918033,2.67540983606557,2.70049180327869,38791.2156862746,0.0,1.0
2020-01-17,3.12,3.29,3.11,3.25,51790,2.60852459016393,2.75065573770492,2.60016393442623,2.7172131147541,61944.9019607844,0.0,1.0
2020-01-21,3.06,3.15,3.02,3.13,19064,2.5583606557377,2.63360655737705,2.52491803278689,2.61688524590164,22802.0392156863,0.0,1.0
2020-01-22,3.06,3.12,3.0,3.07,19926,2.5583606557377,2.60852459016393,2.50819672131148,2.56672131147541,23833.0588235295,0.0,1.0
2020-01-23,2.98,3.09,2.95,3.06,19690,2.49147540983607,2.58344262295082,2.46639344262295,2.5583606557377,23550.7843137254,0.0,1.0
2020-01-24,3.02,3.04,2.96,3.0,19772,2.52491803278689,2.5416393442623,2.47475409836066,2.50819672131148,23648.862745098,0.0,1.0
2020-01-27,2.86,2.98,2.79,2.98,74653,2.39114754098361,2.49147540983607,2.33262295081967,2.49147540983607,89290.8431372548,0.0,1.0
2020-01-28,2.84,2.94,2.84,2.88,6670,2.3744262295082,2.45803278688525,2.3744262295082,2.40786885245902,7977.84313725489,0.0,1.0
2020-01-29,2.79,2.93,2.79,2.89,18113,2.33262295081967,2.44967213114754,2.33262295081967,2.41622950819672,21664.568627451,0.0,1.0
2020-01-30,2.67,2.84,2.29,2.79,96713,2.23229508196721,2.3744262295082,1.91459016393443,2.33262295081967,115676.333333333,0.0,1.0
2020-01-31,2.67,2.75,2.55,2.57,16227,2.23229508196721,2.29918032786885,2.13196721311475,2.14868852459016,19408.7647058824,0.0,1.0
2020-02-03,2.67,2.78,2.58,2.58,43697,2.23229508196721,2.32426229508197,2.15704918032787,2.15704918032787,52265.0392156863,0.0,1.0
2020-02-04,2.59,2.71,2.53,2.69,21031,2.16540983606557,2.26573770491803,2.11524590163934,2.24901639344262,25154.7254901961,0.0,1.0
2020-02-05,2.71,2.75,2.56,2.56,26474,2.26573770491803,2.29918032786885,2.14032786885246,2.14032786885246,31664.9803921569,0.0,1.0
2020-02-06,2.58,2.82,2.58,2.7,8313,2.15704918032787,2.35770491803279,2.15704918032787,2.25737704918033,9942.99999999999,0.0,1.0
2020-02-07,2.66,2.7,2.6,2.69,17825,2.22393442622951,2.25737704918033,2.17377049180328,2.24901639344262,21320.0980392157,0.0,1.0
2020-02-10,2.61,2.7,2.6,2.62,5018,2.18213114754098,2.25737704918033,2.17377049180328,2.19049180327869,6001.92156862746,0.0,1.0
2020-02-11,2.58,2.65,2.56,2.56,8373,2.15704918032787,2.2155737704918,2.14032786885246,2.14032786885246,10014.7647058823,0.0,1.0
2020-02-12,2.5,2.65,2.44,2.57,31992,2.09016393442623,2.2155737704918,2.04,2.14868852459016,38264.9411764706,0.0,1.0
2020-02-13,2.47,2.64,2.46,2.64,8142,2.06508196721312,2.2072131147541,2.05672131147541,2.2072131147541,9738.47058823527,0.0,1.0
2020-02-14,2.41,2.55,2.4,2.55,27597,2.01491803278689,2.13196721311475,2.00655737704918,2.13196721311475,33008.1764705882,0.0,1.0
2020-02-18,2.39,2.46,2.3,2.46,38070,1.99819672131148,2.05672131147541,1.92295081967213,2.05672131147541,45534.7058823528,0.0,1.0
2020-02-19,2.37,2.39,2.33,2.36,18407,1.98147540983607,1.99819672131148,1.94803278688525,1.97311475409836,22016.2156862745,0.0,1.0
2020-02-20,2.35,2.39,2.3,2.33,15156,1.96475409836066,1.99819672131148,1.92295081967213,1.94803278688525,18127.7647058823,0.0,1.0
2020-02-21,2.15,2.37,2.15,2.37,50049,1.79754098360656,1.98147540983607,1.79754098360656,1.98147540983607,59862.5294117646,0.0,1.0
2020-02-24,1.98,2.22,1.98,2.21,87654,1.65540983606557,1.85606557377049,1.65540983606557,1.84770491803279,104841.05882353,0.0,1.0
2020-02-25,2.06,2.11,2.04,2.11,16625,1.72229508196721,1.76409836065574,1.7055737704918,1.76409836065574,19884.8039215687,0.0,1.0
2020-02-26,2.04,2.07,2.03,2.05,12330,1.7055737704918,1.73065573770492,1.6972131147541,1.71393442622951,14747.6470588236,0.0,1.0
2020-02-27,1.96,2.0,1.96,1.96,48152,1.63868852459016,1.67213114754098,1.63868852459016,1.63868852459016,57593.5686274511,0.0,1.0
2020-02-28,2.05,2.09,1.98,2.08,45986,1.71393442622951,1.74737704918033,1.65540983606557,1.73901639344262,55002.862745098,0.0,1.0
2020-03-02,2.16,2.16,2.02,2.02,39752,1.80590163934426,1.80590163934426,1.68885245901639,1.68885245901639,47546.5098039216,0.0,1.0
2020-03-03,2.2,2.2,2.11,2.11,7198,1.83934426229508,1.83934426229508,1.76409836065574,1.76409836065574,8609.37254901962,0.0,1.0
2020-03-04,2.15,2.15,2.1,2.15,14265,1.79754098360656,1.79754098360656,1.75573770491803,1.79754098360656,17062.0588235294,0.0,1.0
2020-03-05,2.11,2.13,2.05,2.11,15721,1.76409836065574,1.78081967213115,1.71393442622951,1.76409836065574,18803.5490196078,0.0,1.0
2020-03-06,1.91,2.07,1.9,2.04,71910,1.59688524590164,1.73065573770492,1.58852459016393,1.7055737704918,86010,0.0,1.0
2020-03-09,1.82,1.9,1.77,1.8,21337,1.5216393442623,1.58852459016393,1.47983606557377,1.50491803278689,25520.725490196,0.0,1.0
2020-03-10,1.9,1.93,1.87,1.87,29604,1.58852459016393,1.61360655737705,1.56344262295082,1.56344262295082,35408.705882353,0.0,1.0
2020-03-11,1.7,1.94,1.7,1.94,22541,1.42131147540984,1.62196721311475,1.42131147540984,1.62196721311475,26960.8039215686,0.0,1.0
2020-03-12,1.6,1.99,1.6,1.6,40035,1.33770491803279,1.66377049180328,1.33770491803279,1.33770491803279,47884.9999999999,0.0,1.0
2020-03-13,1.7,1.74,1.6,1.6,41005,1.42131147540984,1.45475409836066,1.33770491803279,1.33770491803279,49045.1960784312,0.0,1.0
2020-03-16,1.68,1.69,1.57,1.62,26723,1.40459016393443,1.41295081967213,1.31262295081967,1.3544262295082,31962.8039215685,0.0,1.0
2020-03-17,1.54,1.65,1.52,1.65,39558,1.28754098360656,1.37950819672131,1.27081967213115,1.37950819672131,47314.4705882352,0.0,1.0
2020-03-18,1.55,1.56,1.52,1.53,50179,1.29590163934426,1.30426229508197,1.27081967213115,1.27918032786885,60018.0196078432,0.0,1.0
2020-03-19,1.62,1.85,1.43,1.55,38280,1.3544262295082,1.54672131147541,1.1955737704918,1.29590163934426,45785.8823529411,0.0,1.0
2020-03-20,1.59,1.72,1.57,1.61,32811,1.32934426229508,1.43803278688525,1.31262295081967,1.34606557377049,39244.5294117648,0.0,1.0
2020-03-23,1.61,1.69,1.49,1.65,14004,1.34606557377049,1.41295081967213,1.24573770491803,1.37950819672131,16749.8823529412,0.0,1.0
2020-03-24,1.62,1.75,1.57,1.62,25615,1.3544262295082,1.46311475409836,1.31262295081967,1.3544262295082,30637.5490196078,0.0,1.0
2020-03-25,1.6,1.75,1.59,1.75,84350,1.33770491803279,1.46311475409836,1.32934426229508,1.46311475409836,100889.215686274,0.0,1.0
2020-03-26,1.68,1.7,1.6,1.6,40611,1.40459016393443,1.42131147540984,1.33770491803279,1.33770491803279,48573.9411764704,0.0,1.0
2020-03-27,1.72,1.75,1.62,1.64,23237,1.43803278688525,1.46311475409836,1.3544262295082,1.37114754098361,27793.2745098038,0.0,1.0
2020-03-30,1.7,1.8,1.7,1.75,20311,1.42131147540984,1.50491803278689,1.42131147540984,1.46311475409836,24293.5490196078,0.0,1.0
2020-03-31,1.74,1.76,1.65,1.71,36276,1.45475409836066,1.47147540983607,1.37950819672131,1.42967213114754,43388.9411764705,0.0,1.0
2020-04-01,1.71,1.77,1.71,1.77,7325,1.42967213114754,1.47983606557377,1.42967213114754,1.47983606557377,8761.27450980393,0.0,1.0
2020-04-02,1.62,1.72,1.57,1.72,37892,1.3544262295082,1.43803278688525,1.31262295081967,1.43803278688525,45321.8039215685,0.0,1.0
2020-04-03,1.68,1.68,1.62,1.62,14216,1.40459016393443,1.40459016393443,1.3544262295082,1.3544262295082,17003.4509803921,0.0,1.0
2020-04-06,1.66,1.73,1.6,1.68,10376,1.38786885245902,1.44639344262295,1.33770491803279,1.40459016393443,12410.5098039215,0.0,1.0
2020-04-07,1.72,1.77,1.65,1.65,12854,1.43803278688525,1.47983606557377,1.37950819672131,1.37950819672131,15374.3921568627,0.0,1.0
2020-04-08,1.71,1.77,1.7,1.76,25379,1.42967213114754,1.47983606557377,1.42131147540984,1.47147540983607,30355.2745098039,0.0,1.0
2020-04-09,1.84,1.93,1.76,1.76,32595,1.5383606557377,1.61360655737705,1.47147540983607,1.47147540983607,38986.1764705884,0.0,1.0
2020-04-13,1.9,1.9,1.79,1.87,11505,1.58852459016393,1.58852459016393,1.49655737704918,1.56344262295082,13760.8823529412,0.0,1.0
2020-04-14,1.84,1.92,1.84,1.92,10929,1.5383606557377,1.60524590163934,1.5383606557377,1.60524590163934,13071.9411764706,0.0,1.0
2020-04-15,1.86,1.86,1.82,1.86,13143,1.55508196721311,1.55508196721311,1.5216393442623,1.55508196721311,15720.0588235295,0.0,1.0
2020-04-16,1.89,1.9,1.83,1.89,6430,1.58016393442623,1.58852459016393,1.53,1.58016393442623,7690.78431372549,0.0,1.0
2020-04-17,1.86,1.92,1.85,1.86,5182,1.55508196721311,1.60524590163934,1.54672131147541,1.55508196721311,6198.07843137257,0.0,1.0
2020-04-20,1.86,1.95,1.81,1.81,27467,1.55508196721311,1.63032786885246,1.51327868852459,1.51327868852459,32852.6862745099,0.0,1.0
2020-04-21,1.82,1.91,1.8,1.86,26708,1.5216393442623,1.59688524590164,1.50491803278689,1.55508196721311,31944.8627450979,0.0,1.0
2020-04-22,1.81,1.82,1.8,1.82,7063,1.51327868852459,1.5216393442623,1.50491803278689,1.5216393442623,8447.90196078431,0.0,1.0
2020-04-23,1.84,1.88,1.73,1.73,2679,1.5383606557377,1.57180327868852,1.44639344262295,1.44639344262295,3204.29411764707,0.0,1.0
2020-04-24,1.83,1.86,1.71,1.77,4781,1.53,1.55508196721311,1.42967213114754,1.47983606557377,5718.45098039216,0.0,1.0
2020-04-27,1.76,1.87,1.76,1.87,15384,1.47147540983607,1.56344262295082,1.47147540983607,1.56344262295082,18400.4705882352,0.0,1.0
2020-04-28,1.85,1.85,1.8,1.8,21049,1.54672131147541,1.54672131147541,1.50491803278689,1.50491803278689,25176.2549019608,0.0,1.0
2020-04-29,1.87,1.9,1.85,1.9,5340,1.56344262295082,1.58852459016393,1.54672131147541,1.58852459016393,6387.05882352941,0.0,1.0
2020-04-30,1.8,1.89,1.8,1.89,5566,1.50491803278689,1.58016393442623,1.50491803278689,1.58016393442623,6657.37254901959,0.0,1.0
2020-05-01,1.89,1.89,1.8,1.8,1648,1.58016393442623,1.58016393442623,1.50491803278689,1.50491803278689,1971.13725490196,0.0,1.0
2020-05-04,1.78,1.85,1.77,1.85,7158,1.48819672131148,1.54672131147541,1.47983606557377,1.54672131147541,8561.52941176468,0.0,1.0
2020-05-05,1.73,1.79,1.7,1.78,27975,1.44639344262295,1.49655737704918,1.42131147540984,1.48819672131148,33460.2941176471,0.0,1.0
2020-05-06,1.73,1.75,1.71,1.71,4054,1.44639344262295,1.46311475409836,1.42967213114754,1.42967213114754,4848.90196078432,0.0,1.0
2020-05-07,1.68,1.76,1.68,1.75,6565,1.40459016393443,1.47147540983607,1.40459016393443,1.46311475409836,7852.25490196076,0.0,1.0
2020-05-08,1.7,1.71,1.68,1.7,13388,1.42131147540984,1.42967213114754,1.40459016393443,1.42131147540984,16013.0980392156,0.0,1.0
2020-05-11,1.71,1.74,1.61,1.74,50069,1.42967213114754,1.45475409836066,1.34606557377049,1.45475409836066,59886.4509803922,0.0,1.0
2020-05-12,1.75,1.99,1.68,1.68,90592,1.46311475409836,1.66377049180328,1.40459016393443,1.40459016393443,108355.137254902,0.0,1.0
2020-05-13,1.79,1.8,1.7,1.75,30602,1.49655737704918,1.50491803278689,1.42131147540984,1.46311475409836,36602.3921568627,0.0,1.0
2020-05-14,1.75,1.9,1.71,1.9,32536,1.46311475409836,1.58852459016393,1.42967213114754,1.58852459016393,38915.6078431373,0.0,1.0
2020-05-15,1.77,1.83,1.77,1.82,8336,1.47983606557377,1.53,1.47983606557377,1.5216393442623,9970.50980392157,0.0,1.0
2020-05-18,1.86,1.91,1.72,1.84,24223,1.55508196721311,1.59688524590164,1.43803278688525,1.5383606557377,28972.6078431373,0.0,1.0
2020-05-19,1.91,1.91,1.74,1.86,21094,1.59688524590164,1.59688524590164,1.45475409836066,1.55508196721311,25230.0784313725,0.0,1.0
2020-05-20,2.0,2.19,1.76,1.96,80395,1.67213114754098,1.83098360655738,1.47147540983607,1.63868852459016,96158.7254901963,0.0,1.0
2020-05-21,2.19,2.24,2.06,2.06,103698,1.83098360655738,1.8727868852459,1.72229508196721,1.72229508196721,124030.94117647,0.0,1.0
2020-05-22,2.2,2.22,2.05,2.22,29326,1.83934426229508,1.85606557377049,1.71393442622951,1.85606557377049,35076.1960784314,0.0,1.0
2020-05-26,2.16,2.18,2.07,2.12,21423,1.80590163934426,1.82262295081967,1.73065573770492,1.77245901639344,25623.5882352942,0.0,1.0
2020-05-27,1.93,2.19,1.81,2.19,59743,1.61360655737705,1.83098360655738,1.51327868852459,1.83098360655738,71457.3137254902,0.0,1.0
2020-05-28,2.09,2.19,1.95,1.95,30389,1.74737704918033,1.83098360655738,1.63032786885246,1.63032786885246,36347.6274509803,0.0,1.0
2020-05-29,1.94,2.04,1.93,1.97,21567,1.62196721311475,1.7055737704918,1.61360655737705,1.64704918032787,25795.8235294118,0.0,1.0
2020-06-01,2.05,2.2,1.95,1.95,28138,1.71393442622951,1.83934426229508,1.63032786885246,1.63032786885246,33655.2549019607,0.0,1.0
2020-06-02,2.1,2.13,2.08,2.1,7762,1.75573770491803,1.78081967213115,1.73901639344262,1.75573770491803,9283.96078431374,0.0,1.0
2020-06-03,2.15,2.19,2.05,2.16,18245,1.79754098360656,1.83098360655738,1.71393442622951,1.80590163934426,21822.4509803921,0.0,1.0
2020-06-04,2.16,2.18,2.04,2.16,7272,1.80590163934426,1.82262295081967,1.7055737704918,1.80590163934426,8697.88235294119,0.0,1.0
2020-06-05,2.18,2.19,2.06,2.09,13961,1.82262295081967,1.83098360655738,1.72229508196721,1.74737704918033,16698.4509803922,0.0,1.0
2020-06-08,2.2,2.2,2.12,2.18,32763,1.83934426229508,1.83934426229508,1.77245901639344,1.82262295081967,39187.1176470589,0.0,1.0
2020-06-09,2.28,2.32,2.11,2.2,78704,1.90622950819672,1.93967213114754,1.76409836065574,1.83934426229508,94136.1568627451,0.0,1.0
2020-06-10,2.25,2.28,2.15,2.28,20838,1.88114754098361,1.90622950819672,1.79754098360656,1.90622950819672,24923.8823529411,0.0,1.0
2020-06-11,2.16,2.37,2.1,2.14,50943,1.80590163934426,1.98147540983607,1.75573770491803,1.78918032786885,60931.8235294118,0.0,1.0
2020-06-12,2.3,2.58,2.0,2.01,150310,1.92295081967213,2.15704918032787,1.67213114754098,1.68049180327869,179782.549019608,0.0,1.0
2020-06-15,2.23,2.53,2.17,2.35,95858,1.8644262295082,2.11524590163934,1.81426229508197,1.96475409836066,114653.68627451,0.0,1.0
2020-06-16,2.33,2.65,2.24,2.65,235738,1.94803278688525,2.2155737704918,1.8727868852459,2.2155737704918,281961.137254901,0.0,1.0
2020-06-17,2.4,2.52,2.31,2.35,69655,2.00655737704918,2.10688524590164,1.93131147540984,1.96475409836066,83312.8431372549,0.0,1.0
2020-06-18,2.35,2.45,2.32,2.45,55642,1.96475409836066,2.04836065573771,1.93967213114754,2.04836065573771,66552.1960784312,0.0,1.0
2020-06-19,2.56,2.74,2.35,2.44,161510,2.14032786885246,2.29081967213115,1.96475409836066,2.04,193178.62745098,0.0,1.0
2020-06-22,3.12,3.67,2.62,2.62,808707,2.60852459016393,3.0683606557377,2.19049180327869,2.19049180327869,967277.000000002,0.0,1.0
2020-06-23,2.97,3.66,2.75,3.6,1108209,2.48311475409836,3.06,2.29918032786885,3.00983606557377,1325504.88235294,0.0,1.0
2020-06-24,2.5,2.84,2.35,2.81,261101,2.09016393442623,2.3744262295082,1.96475409836066,2.34934426229508,312297.274509804,0.0,1.0
2020-06-25,2.41,2.52,2.36,2.52,79305,2.01491803278689,2.10688524590164,1.97311475409836,2.10688524590164,94854.9999999998,0.0,1.0
2020-06-26,2.56,2.59,2.39,2.46,101811,2.14032786885246,2.16540983606557,1.99819672131148,2.05672131147541,121773.941176471,0.0,1.0
2020-06-29,2.72,2.88,2.67,2.75,155412,2.27409836065574,2.40786885245902,2.23229508196721,2.29918032786885,185884.94117647,0.0,1.0
2020-06-30,2.89,3.06,2.7,2.81,309346,2.41622950819672,2.5583606557377,2.25737704918033,2.34934426229508,370002.078431373,0.0,1.0
2020-07-01,3.12,3.13,2.81,2.91,288365,2.60852459016393,2.61688524590164,2.34934426229508,2.43295081967213,344907.156862746,0.0,1.0
2020-07-02,3.08,3.28,2.99,3.12,382298,2.57508196721311,2.74229508196721,2.49983606557377,2.60852459016393,457258.392156864,0.0,1.0
2020-07-06,3.18,3.23,3.1,3.2,153625,2.65868852459016,2.70049180327869,2.59180327868852,2.67540983606557,183747.549019608,0.0,1.0
2020-07-07,3.13,3.18,3.02,3.15,79123,2.61688524590164,2.65868852459016,2.52491803278689,2.63360655737705,94637.3137254902,0.0,1.0
2020-07-08,3.12,3.14,3.05,3.09,39584,2.60852459016393,2.62524590163934,2.55,2.58344262295082,47345.5686274511,0.0,1.0
2020-07-09,2.82,3.12,2.8,3.08,113945,2.35770491803279,2.60852459016393,2.34098360655738,2.57508196721311,136287.156862745,0.0,1.0
2020-07-10,2.85,2.94,2.73,2.85,90243,2.3827868852459,2.45803278688525,2.28245901639344,2.3827868852459,107937.705882353,0.0,1.0
2020-07-13,2.7,2.89,2.7,2.78,117569,2.25737704918033,2.41622950819672,2.25737704918033,2.32426229508197,140621.745098039,0.0,1.0
2020-07-14,2.83,2.88,2.7,2.7,24727,2.36606557377049,2.40786885245902,2.25737704918033,2.25737704918033,29575.431372549,0.0,1.0
2020-07-15,2.83,2.93,2.74,2.83,41704,2.36606557377049,2.44967213114754,2.29081967213115,2.36606557377049,49881.2549019608,0.0,1.0
2020-07-16,2.75,2.92,2.75,2.8,26700,2.29918032786885,2.44131147540984,2.29918032786885,2.34098360655738,31935.2941176471,0.0,1.0
2020-07-17,2.98,3.0,2.8,2.8,66047,2.49147540983607,2.50819672131148,2.34098360655738,2.34098360655738,78997.3921568626,0.0,1.0
2020-07-20,2.86,2.98,2.86,2.95,26839,2.39114754098361,2.49147540983607,2.39114754098361,2.46639344262295,32101.5490196078,0.0,1.0
2020-07-21,3.15,3.33,2.74,2.74,515946,2.63360655737705,2.78409836065574,2.29081967213115,2.29081967213115,617111.882352941,0.0,1.0
2020-07-22,2.81,3.1,2.75,3.1,165796,2.34934426229508,2.59180327868852,2.29918032786885,2.59180327868852,198305.019607843,0.0,1.0
2020-07-23,2.68,2.93,2.6,2.8,76424,2.24065573770492,2.44967213114754,2.17377049180328,2.34098360655738,91409.0980392156,0.0,1.0
2020-07-24,2.69,2.72,2.61,2.64,49829,2.24901639344262,2.27409836065574,2.18213114754098,2.2072131147541,59599.3921568628,0.0,1.0
2020-07-27,2.71,2.78,2.6502,2.66,25683,2.26573770491803,2.32426229508197,2.21574098360656,2.22393442622951,30718.8823529412,0.0,1.0
2020-07-28,2.71,2.8,2.64,2.75,46179,2.26573770491803,2.34098360655738,2.2072131147541,2.29918032786885,55233.705882353,0.0,1.0
2020-07-29,2.75,2.8,2.65,2.77,39526,2.29918032786885,2.34098360655738,2.2155737704918,2.31590163934426,47276.1960784314,0.0,1.0
2020-07-30,2.73,2.79,2.6835,2.74,27962,2.28245901639344,2.33262295081967,2.24358196721311,2.29081967213115,33444.7450980393,0.0,1.0
2020-07-31,2.73,2.78,2.73,2.75,20479,2.28245901639344,2.32426229508197,2.28245901639344,2.29918032786885,24494.4901960785,0.0,1.0
2020-08-03,2.62,2.69,2.6,2.6,73034,2.19049180327869,2.24901639344262,2.17377049180328,2.17377049180328,87354.3921568627,0.0,1.0
2020-08-04,2.64,2.72,2.6119,2.63,43650,2.2072131147541,2.27409836065574,2.18371967213115,2.19885245901639,52208.8235294117,0.0,1.0
2020-08-05,2.66,2.7003,2.63,2.63,12496,2.22393442622951,2.25762786885246,2.19885245901639,2.19885245901639,14946.1960784314,0.0,1.0
2020-08-06,2.63,2.7,2.62,2.7,23318,2.19885245901639,2.25737704918033,2.19049180327869,2.25737704918033,27890.1568627451,0.0,1.0
2020-08-07,2.69,2.7,2.64,2.65,51017,2.24901639344262,2.25737704918033,2.2072131147541,2.2155737704918,61020.3333333334,0.0,1.0
2020-08-10,2.64,2.72,2.61,2.71,32703,2.2072131147541,2.27409836065574,2.18213114754098,2.26573770491803,39115.3529411764,0.0,1.0
2020-08-11,2.75,2.75,2.62,2.73,71050,2.29918032786885,2.29918032786885,2.19049180327869,2.28245901639344,84981.3725490197,0.0,1.0
2020-08-12,2.52,2.78,2.52,2.77,86796,2.10688524590164,2.32426229508197,2.10688524590164,2.31590163934426,103814.823529412,0.0,1.0
2020-08-13,2.99,3.05,2.54,2.54,710330,2.49983606557377,2.55,2.12360655737705,2.12360655737705,849610.392156863,0.0,1.0
2020-08-14,2.97,3.71,2.73,3.2,1955166,2.48311475409836,3.10180327868852,2.28245901639344,2.67540983606557,2338531.88235294,0.0,1.0
2020-08-17,2.7,3.0004,2.6,2.9,253060,2.25737704918033,2.50853114754098,2.17377049180328,2.42459016393443,302679.607843137,0.0,1.0
2020-08-18,2.84,2.84,2.6,2.72,95411,2.3744262295082,2.3744262295082,2.17377049180328,2.27409836065574,114119.039215686,0.0,1.0
2020-08-19,2.68,2.85,2.64,2.85,86877,2.24065573770492,2.3827868852459,2.2072131147541,2.3827868852459,103911.705882353,0.0,1.0
2020-08-20,2.63,2.76,2.6,2.68,62295,2.19885245901639,2.30754098360656,2.17377049180328,2.24065573770492,74509.7058823531,0.0,1.0
2020-08-21,2.59,2.62,2.55,2.62,62610,2.16540983606557,2.19049180327869,2.13196721311475,2.19049180327869,74886.4705882354,0.0,1.0
2020-08-24,2.55,2.59,2.55,2.55,34675,2.13196721311475,2.16540983606557,2.13196721311475,2.13196721311475,41474.0196078432,0.0,1.0
2020-08-25,2.94,2.99,2.65,2.81,442856,2.45803278688525,2.49983606557377,2.2155737704918,2.34934426229508,529690.509803921,0.0,1.0
2020-08-26,2.76,2.9299,2.68,2.8,103465,2.30754098360656,2.44958852459016,2.24065573770492,2.34098360655738,123752.254901961,0.0,1.0
2020-08-27,2.76,2.86,2.64,2.76,94914,2.30754098360656,2.39114754098361,2.2072131147541,2.30754098360656,113524.588235294,0.0,1.0
2020-08-28,2.67,2.804,2.6,2.68,118791,2.23229508196721,2.34432786885246,2.17377049180328,2.24065573770492,142083.352941177,0.0,1.0
2020-08-31,2.64,2.72,2.61,2.67,77484,2.2072131147541,2.27409836065574,2.18213114754098,2.23229508196721,92676.9411764705,0.0,1.0
2020-09-01,2.72,2.77,2.6301,2.7,60408,2.27409836065574,2.31590163934426,2.19893606557377,2.25737704918033,72252.7058823529,0.0,1.0
2020-09-02,2.81,2.84,2.665,2.75,51166,2.34934426229508,2.3744262295082,2.22811475409836,2.29918032786885,61198.5490196079,0.0,1.0
2020-09-03,2.81,2.9,2.74,2.8,151544,2.34934426229508,2.42459016393443,2.29081967213115,2.34098360655738,181258.509803922,0.0,1.0
2020-09-04,2.78,2.79,2.7298,2.77,31636,2.32426229508197,2.33262295081967,2.28229180327869,2.31590163934426,37839.1372549019,0.0,1.0
2020-09-08,2.885,3.0,2.74,2.79,127634,2.41204918032787,2.50819672131148,2.29081967213115,2.33262295081967,152660.274509804,0.0,1.0
2020-09-09,3.02,3.03,2.8958,2.9,107120,2.52491803278689,2.53327868852459,2.42107868852459,2.42459016393443,128123.921568627,0.0,1.0
2020-09-10,3.09,3.169,2.94,3.04,159910,2.58344262295082,2.64949180327869,2.45803278688525,2.5416393442623,191264.901960784,0.0,1.0
2020-09-11,3.35,3.35,3.1,3.14,249918,2.80081967213115,2.80081967213115,2.59180327868852,2.62524590163934,298921.529411764,0.0,1.0
2020-09-14,3.24,3.4,3.24,3.35,107322,2.70885245901639,2.84262295081967,2.70885245901639,2.80081967213115,128365.529411765,0.0,1.0
2020-09-15,3.16,3.32,3.11,3.27,70820,2.64196721311475,2.77573770491803,2.60016393442623,2.73393442622951,84706.2745098041,0.0,1.0
2020-09-16,3.17,3.32,3.05,3.3,40236,2.65032786885246,2.77573770491803,2.55,2.75901639344262,48125.4117647059,0.0,1.0
2020-09-17,3.2,3.28,3.1,3.17,28513,2.67540983606557,2.74229508196721,2.59180327868852,2.65032786885246,34103.7843137255,0.0,1.0
2020-09-18,3.22,3.2736,3.1501,3.2571,12898,2.69213114754098,2.73694426229508,2.63369016393443,2.72314918032787,15427.0196078432,0.0,1.0
2020-09-21,3.09,3.22,3.0,3.22,26478,2.58344262295082,2.69213114754098,2.50819672131148,2.69213114754098,31669.7647058823,0.0,1.0
2020-09-22,3.07,3.11,3.0134,3.09,11778,2.56672131147541,2.60016393442623,2.5194,2.58344262295082,14087.4117647059,0.0,1.0
2020-09-23,3.01,3.09,2.98,3.09,15711,2.51655737704918,2.58344262295082,2.49147540983607,2.58344262295082,18791.5882352941,0.0,1.0
2020-09-24,2.95,3.08,2.87,3.05,20742,2.46639344262295,2.57508196721311,2.39950819672131,2.55,24809.0588235294,0.0,1.0
2020-09-25,2.95,3.11,2.93,2.97,14325,2.46639344262295,2.60016393442623,2.44967213114754,2.48311475409836,17133.8235294118,0.0,1.0
2020-09-28,3.0,3.23,2.8701,2.9,15723,2.50819672131148,2.70049180327869,2.39959180327869,2.42459016393443,18805.9411764706,0.0,1.0
2020-09-29,2.95,3.09,2.94,2.9437,31162,2.46639344262295,2.58344262295082,2.45803278688525,2.4611262295082,37272.1960784314,0.0,1.0
2020-09-30,2.96,3.07,2.95,3.01,22397,2.47475409836066,2.56672131147541,2.46639344262295,2.51655737704918,26788.5686274509,0.0,1.0
2020-10-01,2.95,3.01,2.87,3.01,28485,2.46639344262295,2.51655737704918,2.39950819672131,2.51655737704918,34070.2941176471,0.0,1.0
2020-10-02,2.98,3.05,2.935,2.94,19874,2.49147540983607,2.55,2.45385245901639,2.45803278688525,23770.862745098,0.0,1.0
2020-10-05,3.0,3.04,2.9201,2.975,9336,2.50819672131148,2.5416393442623,2.44139508196721,2.48729508196721,11166.5882352941,0.0,1.0
2020-10-06,2.9877,3.0965,2.9601,2.97,27165,2.4979131147541,2.58887704918033,2.47483770491803,2.48311475409836,32491.4705882353,0.0,1.0
2020-10-07,3.0,3.1,2.95,2.97,21344,2.50819672131148,2.59180327868852,2.46639344262295,2.48311475409836,25529.0980392156,0.0,1.0
2020-10-08,2.95,3.08,2.94,2.97,11563,2.46639344262295,2.57508196721311,2.45803278688525,2.48311475409836,13830.2549019608,0.0,1.0
2020-10-09,2.96,3.0,2.9,2.94,17390,2.47475409836066,2.50819672131148,2.42459016393443,2.45803278688525,20799.8039215686,0.0,1.0
2020-10-12,2.9,3.0,2.9,2.92,19444,2.42459016393443,2.50819672131148,2.42459016393443,2.44131147540984,23256.5490196078,0.0,1.0
2020-10-13,3.05,3.1799,2.94,3.0,29345,2.55,2.65860491803279,2.45803278688525,2.50819672131148,35098.9215686274,0.0,1.0
2020-10-14,3.09,3.1999,3.07,3.09,98108,2.58344262295082,2.6753262295082,2.56672131147541,2.58344262295082,117344.862745098,0.0,1.0
2020-10-15,3.09,3.14,3.05,3.12,19915,2.58344262295082,2.62524590163934,2.55,2.60852459016393,23819.9019607843,0.0,1.0
2020-10-16,3.07,3.29,3.0001,3.06,121471,2.56672131147541,2.75065573770492,2.50828032786885,2.5583606557377,145288.843137255,0.0,1.0
2020-10-19,3.13,3.57,3.0765,3.13,844279,2.61688524590164,2.98475409836066,2.57215573770492,2.61688524590164,1009823.90196078,0.0,1.0
2020-10-20,3.21,3.33,3.1263,3.15,114156,2.68377049180328,2.78409836065574,2.61379180327869,2.63360655737705,136539.529411765,0.0,1.0
2020-10-21,3.175,3.2985,3.1167,3.17,38658,2.65450819672131,2.75776229508197,2.60576557377049,2.65032786885246,46238,0.0,1.0
2020-10-22,3.16,3.3699,3.11,3.24,52975,2.64196721311475,2.81745737704918,2.60016393442623,2.70885245901639,63362.2549019609,0.0,1.0
2020-10-23,3.21,3.22,3.15,3.22,12399,2.68377049180328,2.69213114754098,2.63360655737705,2.69213114754098,14830.1764705882,0.0,1.0
2020-10-26,3.02,3.18,2.95,3.1759,53175,2.52491803278689,2.65868852459016,2.46639344262295,2.6552606557377,63601.4705882352,0.0,1.0
2020-10-27,3.03,3.09,3.02,3.09,7516,2.53327868852459,2.58344262295082,2.52491803278689,2.58344262295082,8989.72549019608,0.0,1.0
2020-10-28,2.94,3.04,2.91,3.03,28939,2.45803278688525,2.5416393442623,2.43295081967213,2.53327868852459,34613.3137254901,0.0,1.0
2020-10-29,3.0,3.03,2.9225,2.95,11504,2.50819672131148,2.53327868852459,2.44340163934426,2.46639344262295,13759.6862745098,0.0,1.0
2020-10-30,2.95,3.015,2.8703,3.0,18188,2.46639344262295,2.52073770491803,2.39975901639344,2.50819672131148,21754.2745098039,0.0,1.0
2020-11-02,2.89,3.02,2.865,2.93,29803,2.41622950819672,2.52491803278689,2.39532786885246,2.44967213114754,35646.7254901961,0.0,1.0
2020-11-03,2.96,3.01,2.88,2.95,18679,2.47475409836066,2.51655737704918,2.40786885245902,2.46639344262295,22341.5490196078,0.0,1.0
2020-11-04,2.975,3.13,2.92,2.99,14491,2.48729508196721,2.61688524590164,2.44131147540984,2.49983606557377,17332.3725490196,0.0,1.0
2020-11-05,3.13,3.1527,2.91,2.91,27492,2.61688524590164,2.63586393442623,2.43295081967213,2.43295081967213,32882.5882352941,0.0,1.0
2020-11-06,3.1,3.2797,3.04,3.13,38481,2.59180327868852,2.74204426229508,2.5416393442623,2.61688524590164,46026.2941176471,0.0,1.0
2020-11-09,3.0199,3.14,2.9681,3.01,31873,2.52483442622951,2.62524590163934,2.4815262295082,2.51655737704918,38122.6078431372,0.0,1.0
2020-11-10,3.0,3.12,2.97,3.11,34192,2.50819672131148,2.60852459016393,2.48311475409836,2.60016393442623,40896.3137254901,0.0,1.0
2020-11-11,2.88,3.08,2.85,3.0,78011,2.40786885245902,2.57508196721311,2.3827868852459,2.50819672131148,93307.2745098038,0.0,1.0
2020-11-12,3.15,3.2,3.0,3.03,194855,2.63360655737705,2.67540983606557,2.50819672131148,2.53327868852459,233061.862745098,0.0,1.0
2020-11-13,3.16,3.44,3.0927,3.12,167185,2.64196721311475,2.87606557377049,2.5857,2.60852459016393,199966.37254902,0.0,1.0
2020-11-16,3.31,3.35,3.1409,3.22,81845,2.76737704918033,2.80081967213115,2.62599836065574,2.69213114754098,97893.0392156862,0.0,1.0
2020-11-17,3.2485,3.35,3.2,3.29,61334,2.71595901639344,2.80081967213115,2.67540983606557,2.75065573770492,73360.274509804,0.0,1.0
2020-11-18,3.11,3.26,3.07,3.15,72317,2.60016393442623,2.7255737704918,2.56672131147541,2.63360655737705,86496.8039215686,0.0,1.0
2020-11-19,3.15,3.27,3.12,3.16,140422,2.63360655737705,2.73393442622951,2.60852459016393,2.64196721311475,167955.725490196,0.0,1.0
2020-11-20,3.38,3.45,3.1653,3.21,306988,2.82590163934426,2.8844262295082,2.64639836065574,2.68377049180328,367181.725490196,0.0,1.0
2020-11-23,4.72,4.98,3.3887,3.45,1368199,3.94622950819672,4.16360655737705,2.83317540983607,2.8844262295082,1636473.31372549,0.0,1.0
2020-11-24,4.23,4.95,4.05,4.91,786046,3.53655737704918,4.13852459016393,3.38606557377049,4.10508196721312,940172.666666667,0.0,1.0
2020-11-25,3.73,4.38,3.6316,4.34,344028,3.11852459016393,3.66196721311475,3.03625573770492,3.62852459016393,411484.470588236,0.0,1.0
2020-11-27,3.83,4.0455,3.7,3.7,155664,3.20213114754098,3.38230327868852,3.09344262295082,3.09344262295082,186186.352941177,0.0,1.0
2020-11-30,10.5,10.5,5.72,7.5,89477104,8.77868852459016,8.77868852459016,4.78229508196721,6.27049180327869,107021634.196078,0.0,1.0
2020-12-01,8.68,13.6938,8.22,12.51,45525335,7.25704918032787,11.4489147540984,6.87245901639344,10.4591803278689,54451871.2745098,0.0,1.0
2020-12-02,8.28,8.6,7.24,7.8289,3478141,6.92262295081967,7.19016393442623,6.05311475409836,6.5454737704918,4160129.43137255,0.0,1.0
2020-12-03,8.51,9.6,8.28,9.0055,2783121,7.11491803278689,8.02622950819672,6.92262295081967,7.52918852459016,3328831,0.0,1.0
2020-12-04,7.82,8.1619,7.5,8.0,1440565,6.53803278688525,6.82388360655738,6.27049180327869,6.68852459016393,1723028.72549019,0.0,1.0
2020-12-07,7.43,7.53,6.4,7.18,1982223,6.21196721311475,6.2955737704918,5.35081967213115,6.00295081967213,2370894.17647059,0.0,1.0
2020-12-08,7.31,7.62,7.2,7.43,753293,6.11163934426229,6.37081967213115,6.01967213114754,6.21196721311475,900997.509803922,0.0,1.0
2020-12-09,6.9,7.4,6.69,7.3,731636,5.76885245901639,6.18688524590164,5.59327868852459,6.10327868852459,875094.039215687,0.0,1.0
2020-12-10,6.89,7.09,6.61,6.66,354817,5.76049180327869,5.92770491803279,5.52639344262295,5.56819672131148,424388.960784314,0.0,1.0
2020-12-11,6.99,7.16,6.55,6.91,455377,5.84409836065574,5.98622950819672,5.47622950819672,5.7772131147541,544666.607843137,0.0,1.0
2020-12-14,6.41,7.1,6.21,7.07,488867,5.35918032786885,5.93606557377049,5.19196721311475,5.91098360655738,584723.274509804,0.0,1.0
2020-12-15,6.89,6.91,6.45,6.61,424564,5.76049180327869,5.7772131147541,5.39262295081967,5.52639344262295,507811.843137255,0.0,1.0
2020-12-16,6.78,7.0,6.55,7.0,321899,5.66852459016394,5.85245901639344,5.47622950819672,5.85245901639344,385016.450980392,0.0,1.0
2020-12-17,6.81,6.88,6.51,6.78,367032,5.69360655737705,5.75213114754098,5.4427868852459,5.66852459016394,438999.058823529,0.0,1.0
2020-12-18,6.87,7.15,6.61,6.81,481740,5.74377049180328,5.97786885245902,5.52639344262295,5.69360655737705,576198.823529412,0.0,1.0
2020-12-21,6.78,6.895,6.46,6.89,304360,5.66852459016394,5.76467213114754,5.40098360655738,5.76049180327869,364038.431372549,0.0,1.0
2020-12-22,6.9,7.2,6.61,7.14,517057,5.76885245901639,6.01967213114754,5.52639344262295,5.96950819672131,618440.725490196,0.0,1.0
2020-12-23,6.98,7.05,6.61,7.02,446063,5.83573770491803,5.89426229508197,5.52639344262295,5.86918032786885,533526.333333334,0.0,1.0
2020-12-24,6.8,6.97,6.66,6.97,208485,5.68524590163934,5.82737704918033,5.56819672131148,5.82737704918033,249364.411764706,0.0,1.0
2020-12-28,6.34,6.84,6.26,6.72,580577,5.30065573770492,5.71868852459016,5.23377049180328,5.61836065573771,694415.62745098,0.0,1.0
2020-12-29,6.38,6.38,6.01,6.31,297515,5.33409836065574,5.33409836065574,5.02475409836066,5.2755737704918,355851.274509804,0.0,1.0
2020-12-30,6.31,6.37,6.11,6.29,262995,5.2755737704918,5.32573770491803,5.10836065573771,5.25885245901639,314562.647058824,0.0,1.0
2020-12-31,6.24,6.33,6.11,6.33,242299,5.21704918032787,5.29229508196721,5.10836065573771,5.29229508196721,289808.607843137,0.0,1.0
2021-01-04,6.16,6.2,5.98,6.2,345950,5.15016393442623,5.18360655737705,4.99967213114754,5.18360655737705,413783.333333333,0.0,1.0
2021-01-05,6.47,6.57,6.06,6.12,255422,5.40934426229508,5.49295081967213,5.06655737704918,5.11672131147541,305504.745098039,0.0,1.0
2021-01-06,6.64,6.87,6.413,6.5,326949,5.55147540983607,5.74377049180328,5.36168852459016,5.4344262295082,391056.647058823,0.0,1.0
2021-01-07,6.91,7.1499,6.67,6.76,381893,5.7772131147541,5.97778524590164,5.57655737704918,5.65180327868852,456773.980392157,0.0,1.0
2021-01-08,6.73,7.14,6.49,7.0,387760,5.62672131147541,5.96950819672131,5.42606557377049,5.85245901639344,463791.37254902,0.0,1.0
2021-01-11,6.9,7.448,6.6,6.62,540900,5.76885245901639,6.22701639344262,5.51803278688525,5.53475409836066,646958.823529412,0.0,1.0
2021-01-12,7.18,7.24,6.85,6.96,362469,6.00295081967213,6.05311475409836,5.72704918032787,5.81901639344262,433541.352941177,0.0,1.0
2021-01-13,6.99,7.2,6.89,7.2,181857,5.84409836065574,6.01967213114754,5.76049180327869,6.01967213114754,217515.235294118,0.0,1.0
2021-01-14,7.25,7.42,6.9226,6.99,265701,6.06147540983607,6.20360655737705,5.78774754098361,5.84409836065574,317799.235294117,0.0,1.0
2021-01-15,6.96,7.3,6.7,7.18,246221,5.81901639344262,6.10327868852459,5.6016393442623,6.00295081967213,294499.627450981,0.0,1.0
2021-01-19,7.04,7.13,6.8021,7.02,176048,5.88590163934426,5.96114754098361,5.68700163934426,5.86918032786885,210567.215686275,0.0,1.0
2021-01-20,6.98,7.15,6.9,7.0,206877,5.83573770491803,5.97786885245902,5.76885245901639,5.85245901639344,247441.117647059,0.0,1.0
2021-01-21,7.1,7.35,6.91,6.97,445409,5.93606557377049,6.14508196721311,5.7772131147541,5.82737704918033,532744.098039216,0.0,1.0
2021-01-22,7.02,7.29,6.97,7.06,218907,5.86918032786885,6.09491803278689,5.82737704918033,5.90262295081967,261829.941176471,0.0,1.0
2021-01-25,6.7,7.14,6.18,7.06,564265,5.6016393442623,5.96950819672131,5.16688524590164,5.90262295081967,674905.196078431,0.0,1.0
2021-01-26,6.87,6.99,6.6,6.65,150131,5.74377049180328,5.84409836065574,5.51803278688525,5.55983606557377,179568.450980392,0.0,1.0
2021-01-27,6.5,6.86,6.31,6.66,252912,5.4344262295082,5.73540983606557,5.2755737704918,5.56819672131148,302502.588235294,0.0,1.0
2021-01-28,6.44,6.54,6.3,6.45,143296,5.38426229508197,5.46786885245902,5.2672131147541,5.39262295081967,171393.254901961,0.0,1.0
2021-01-29,6.31,6.43,6.1,6.43,181632,5.2755737704918,5.37590163934426,5.1,5.37590163934426,217246.117647059,0.0,1.0
2021-02-01,6.3,6.38,6.13,6.26,118500,5.2672131147541,5.33409836065574,5.12508196721311,5.23377049180328,141735.294117647,0.0,1.0
2021-02-02,6.26,6.43,6.08,6.36,152562,5.23377049180328,5.37590163934426,5.08327868852459,5.31737704918033,182476.117647059,0.0,1.0
2021-02-03,6.37,6.41,6.2,6.32,201679,5.32573770491803,5.35918032786885,5.18360655737705,5.28393442622951,241223.901960784,0.0,1.0
2021-02-04,6.52,6.8,6.37,6.53,405168,5.45114754098361,5.68524590163934,5.32573770491803,5.45950819672131,484612.705882353,0.0,1.0
2021-02-05,6.92,7.25,6.555,6.63,410093,5.7855737704918,6.06147540983607,5.48040983606557,5.54311475409836,490503.392156863,0.0,1.0
2021-02-08,6.78,7.28,6.6313,6.77,338007,5.66852459016394,6.08655737704918,5.54420163934426,5.66016393442623,404282.882352941,0.0,1.0
2021-02-09,6.73,6.97,6.64,6.85,127246,5.62672131147541,5.82737704918033,5.55147540983607,5.72704918032787,152196.196078431,0.0,1.0
2021-02-10,6.71,6.88,6.5,6.77,138344,5.61,5.75213114754098,5.4344262295082,5.66016393442623,165470.274509804,0.0,1.0
2021-02-11,6.64,6.86,6.52,6.63,100215,5.55147540983607,5.73540983606557,5.45114754098361,5.54311475409836,119865,0.0,1.0
2021-02-12,6.65,6.78,6.51,6.57,81178,5.55983606557377,5.66852459016394,5.4427868852459,5.49295081967213,97095.2549019608,0.0,1.0
2021-02-16,7.44,8.75,6.71,6.71,2084269,6.22032786885246,7.3155737704918,5.61,5.61,2492949.19607843,0.0,1.0
2021-02-17,6.75,7.93,6.58,7.36,1217104,5.64344262295082,6.63,5.50131147540984,6.15344262295082,1455751.84313725,0.0,1.0
2021-02-18,6.69,7.2,6.61,6.85,440688,5.59327868852459,6.01967213114754,5.52639344262295,5.72704918032787,527097.411764706,0.0,1.0
2021-02-19,6.71,7.0685,6.66,6.76,240417,5.61,5.90972950819672,5.56819672131148,5.65180327868852,287557.588235294,0.0,1.0
2021-02-22,6.64,7.1525,6.42,6.74,1045724,5.55147540983607,5.97995901639344,5.36754098360656,5.63508196721312,1250767.92156863,0.0,1.0
2021-02-23,5.85,6.255,5.3,6.25,533006,4.89098360655738,5.22959016393443,4.43114754098361,5.22540983606557,637516.980392157,0.0,1.0
2021-02-24,5.93,6.1695,5.8317,5.9,172709,4.95786885245902,5.15810655737705,4.87568360655738,4.9327868852459,206573.509803921,0.0,1.0
2021-02-25,5.54,6.0601,5.5,5.98,185209,4.63180327868852,5.06664098360656,4.59836065573771,4.99967213114754,221524.490196079,0.0,1.0
2021-02-26,5.46,5.76,5.28,5.62,141204,4.56491803278689,4.81573770491803,4.4144262295082,4.69868852459016,168891.058823529,0.0,1.0
2021-03-01,5.68,5.76,5.52,5.52,78303,4.74885245901639,4.81573770491803,4.61508196721311,4.61508196721311,93656.5294117648,0.0,1.0
2021-03-02,5.64,5.8,5.5001,5.73,41832,4.71540983606557,4.84918032786885,4.59844426229508,4.79065573770492,50034.3529411765,0.0,1.0
2021-03-03,5.2,5.74,5.18,5.59,126483,4.34754098360656,4.79901639344262,4.33081967213115,4.67360655737705,151283.588235294,0.0,1.0
2021-03-04,4.82,5.41,4.675,5.23,263061,4.02983606557377,4.52311475409836,3.90860655737705,4.37262295081967,314641.588235294,0.0,1.0
2021-03-05,4.99,5.0,4.31,4.78,155434,4.17196721311475,4.18032786885246,3.60344262295082,3.99639344262295,185911.254901961,0.0,1.0
2021-03-08,4.8,5.1893,4.79,5.05,58721,4.01311475409836,4.33859508196721,4.00475409836066,4.22213114754098,70234.9215686275,0.0,1.0
2021-03-09,5.18,5.2,4.85,4.9,113233,4.33081967213115,4.34754098360656,4.05491803278689,4.09672131147541,135435.549019608,0.0,1.0
2021-03-10,5.11,5.29,5.01,5.24,84940,4.27229508196721,4.4227868852459,4.18868852459016,4.38098360655738,101594.901960784,0.0,1.0
2021-03-11,5.51,5.54,5.12,5.12,77450,4.60672131147541,4.63180327868852,4.28065573770492,4.28065573770492,92636.2745098039,0.0,1.0
2021-03-12,5.53,5.6,5.39,5.6,68334,4.62344262295082,4.68196721311475,4.50639344262295,4.68196721311475,81732.8235294118,0.0,1.0
2021-03-15,5.81,6.23,5.5001,5.53,340358,4.85754098360656,5.20868852459016,4.59844426229508,4.62344262295082,407094.862745098,0.0,1.0
2021-03-16,6.0,6.05,5.71,5.84,193419,5.01639344262295,5.05819672131148,4.77393442622951,4.88262295081967,231344.294117647,0.0,1.0
2021-03-17,6.33,6.49,6.03,6.19,289603,5.29229508196721,5.42606557377049,5.04147540983607,5.17524590163934,346387.901960785,0.0,1.0
2021-03-18,5.73,6.4497,5.7,6.25,233435,4.79065573770492,5.39237213114754,4.7655737704918,5.22540983606557,279206.568627451,0.0,1.0
2021-03-19,5.98,6.0401,5.63,5.73,138084,4.99967213114754,5.04991967213115,4.70704918032787,4.79065573770492,165159.294117647,0.0,1.0
2021-03-22,5.8,6.0999,5.74,6.02,102582,4.84918032786885,5.09991639344262,4.79901639344262,5.03311475409836,122696.117647059,0.0,1.0
2021-03-23,5.53,5.8,5.41,5.76,148841,4.62344262295082,4.84918032786885,4.52311475409836,4.81573770491803,178025.509803922,0.0,1.0
2021-03-24,5.08,5.8,5.05,5.58,299339,4.2472131147541,4.84918032786885,4.22213114754098,4.66524590163934,358032.921568627,0.0,1.0
2021-03-25,5.02,5.14,4.74,5.05,167902,4.19704918032787,4.29737704918033,3.96295081967213,4.22213114754098,200823.960784314,0.0,1.0
2021-03-26,4.87,5.1199,4.77,5.07,112277,4.0716393442623,4.28057213114754,3.98803278688525,4.23885245901639,134292.098039216,0.0,1.0
2021-03-29,4.85,5.0,4.69,4.86,154322,4.05491803278689,4.18032786885246,3.92114754098361,4.06327868852459,184581.215686274,0.0,1.0
2021-03-30,4.78,4.85,4.53,4.8,147798,3.99639344262295,4.05491803278689,3.78737704918033,4.01311475409836,176778,0.0,1.0
2021-03-31,4.74,4.8899,4.63,4.83,70867,3.96295081967213,4.08827704918033,3.87098360655738,4.03819672131148,84762.4901960785,0.0,1.0
2021-04-01,5.31,5.37,4.85,4.9,209391,4.43950819672131,4.48967213114754,4.05491803278689,4.09672131147541,250448.058823529,0.0,1.0
2021-04-05,4.98,5.46,4.95,5.46,96267,4.16360655737705,4.56491803278689,4.13852459016393,4.56491803278689,115142.882352941,0.0,1.0
2021-04-06,4.98,5.02,4.87,4.9,69838,4.16360655737705,4.19704918032787,4.0716393442623,4.09672131147541,83531.7254901961,0.0,1.0
2021-04-07,4.85,4.97,4.84,4.97,57803,4.05491803278689,4.15524590163934,4.04655737704918,4.15524590163934,69136.9215686274,0.0,1.0
2021-04-08,5.23,5.23,4.75,4.86,103354,4.37262295081967,4.37262295081967,3.97131147540984,4.06327868852459,123619.490196078,0.0,1.0
2021-04-09,4.95,5.14,4.87,5.14,64911,4.13852459016393,4.29737704918033,4.0716393442623,4.29737704918033,77638.6470588236,0.0,1.0
2021-04-12,4.66,4.9,4.57,4.88,88337,3.89606557377049,4.09672131147541,3.82081967213115,4.08,105657.980392157,0.0,1.0
2021-04-13,4.64,4.77,4.51,4.75,97164,3.87934426229508,3.98803278688525,3.77065573770492,3.97131147540984,116215.764705882,0.0,1.0
2021-04-14,4.65,4.75,4.62,4.69,42984,3.88770491803279,3.97131147540984,3.86262295081967,3.92114754098361,51412.2352941176,0.0,1.0
2021-04-15,4.44,4.83,4.31,4.74,108032,3.71213114754098,4.03819672131148,3.60344262295082,3.96295081967213,129214.745098039,0.0,1.0
2021-04-16,4.49,4.49,4.27,4.45,74772,3.75393442622951,3.75393442622951,3.57,3.72049180327869,89433.1764705882,0.0,1.0
2021-04-19,4.36,4.56,4.28,4.5,97043,3.64524590163934,3.81245901639344,3.57836065573771,3.76229508196721,116071.039215686,0.0,1.0
2021-04-20,4.22,4.43,4.12,4.35,76339,3.52819672131148,3.70377049180328,3.44459016393443,3.63688524590164,91307.4313725489,0.0,1.0
2021-04-21,4.4,4.4,4.22,4.22,50179,3.67868852459016,3.67868852459016,3.52819672131148,3.52819672131148,60018.0196078432,0.0,1.0
2021-04-22,4.37,4.5144,4.3,4.46,37444,3.65360655737705,3.77433442622951,3.59508196721311,3.72885245901639,44785.9607843137,0.0,1.0
2021-04-23,4.54,4.62,4.37,4.37,72261,3.79573770491803,3.86262295081967,3.65360655737705,3.65360655737705,86429.8235294118,0.0,1.0
2021-04-26,4.57,4.62,4.49,4.55,52882,3.82081967213115,3.86262295081967,3.75393442622951,3.80409836065574,63251.0196078431,0.0,1.0
2021-04-27,4.65,4.7,4.46,4.55,72991,3.88770491803279,3.92950819672131,3.72885245901639,3.80409836065574,87302.9607843137,0.0,1.0
2021-04-28,4.55,4.71,4.5289,4.69,57548,3.80409836065574,3.93786885245902,3.78645737704918,3.92114754098361,68831.9215686274,0.0,1.0
2021-04-29,4.5,4.58,4.37,4.55,56646,3.76229508196721,3.82918032786885,3.65360655737705,3.80409836065574,67753.0588235295,0.0,1.0
2021-04-30,4.45,4.6,4.37,4.45,30817,3.72049180327869,3.84590163934426,3.65360655737705,3.72049180327869,36859.5490196078,0.0,1.0
2021-05-03,4.44,4.49,4.41,4.47,26627,3.71213114754098,3.75393442622951,3.68704918032787,3.7372131147541,31847.9803921569,0.0,1.0
2021-05-04,4.39,4.42,4.17,4.42,82379,3.67032786885246,3.69540983606557,3.48639344262295,3.69540983606557,98531.7450980392,0.0,1.0
2021-05-05,4.33,4.47,4.28,4.38,28608,3.62016393442623,3.7372131147541,3.57836065573771,3.66196721311475,34217.4117647059,0.0,1.0
2021-05-06,4.25,4.46,4.1273,4.3,53097,3.55327868852459,3.72885245901639,3.45069344262295,3.59508196721311,63508.1764705882,0.0,1.0
2021-05-07,4.33,4.34,4.19,4.21,38904,3.62016393442623,3.62852459016393,3.50311475409836,3.51983606557377,46532.2352941176,0.0,1.0
2021-05-10,4.1,4.33,4.02,4.33,59876,3.42786885245902,3.62016393442623,3.36098360655738,3.62016393442623,71616.3921568627,0.0,1.0
2021-05-11,4.17,4.17,3.92,4.0,60856,3.48639344262295,3.48639344262295,3.27737704918033,3.34426229508197,72788.5490196079,0.0,1.0
2021-05-12,4.1,4.6299,4.01,4.4,158086,3.42786885245902,3.8709,3.35262295081967,3.67868852459016,189083.254901961,0.0,1.0
2021-05-13,3.86,4.1,3.76,4.09,116803,3.2272131147541,3.42786885245902,3.14360655737705,3.41950819672131,139705.549019608,0.0,1.0
2021-05-14,4.19,4.19,3.82,3.87,76839,3.50311475409836,3.50311475409836,3.19377049180328,3.2355737704918,91905.4705882353,0.0,1.0
2021-05-17,4.44,4.47,3.9768,4.17,76710,3.71213114754098,3.7372131147541,3.32486557377049,3.48639344262295,91751.1764705883,0.0,1.0
2021-05-18,4.49,4.5934,4.312,4.45,69105,3.75393442622951,3.84038360655738,3.60511475409836,3.72049180327869,82655,0.0,1.0
2021-05-19,4.29,4.45,4.2,4.42,48476,3.58672131147541,3.72049180327869,3.51147540983607,3.69540983606557,57981.0980392157,0.0,1.0
2021-05-20,4.37,4.43,4.3,4.3,34959,3.65360655737705,3.70377049180328,3.59508196721311,3.59508196721311,41813.7058823529,0.0,1.0
2021-05-21,4.39,4.48,4.34,4.48,24552,3.67032786885246,3.7455737704918,3.62852459016393,3.7455737704918,29366.1176470588,0.0,1.0
2021-05-24,4.33,4.51,4.25,4.39,55553,3.62016393442623,3.77065573770492,3.55327868852459,3.67032786885246,66445.7450980392,0.0,1.0
2021-05-25,4.18,4.4,4.15,4.37,55004,3.49475409836066,3.67868852459016,3.46967213114754,3.65360655737705,65789.0980392156,0.0,1.0
2021-05-26,4.32,4.3973,4.17,4.18,124362,3.61180327868852,3.67643114754098,3.48639344262295,3.49475409836066,148746.705882353,0.0,1.0
2021-05-27,4.33,4.44,4.11,4.31,152491,3.62016393442623,3.71213114754098,3.43622950819672,3.60344262295082,182391.196078431,0.0,1.0
2021-05-28,4.19,4.3899,4.1435,4.38,103681,3.50311475409836,3.67024426229508,3.46423770491803,3.66196721311475,124010.607843137,0.0,1.0
2021-06-01,4.45,4.49,4.21,4.22,115162,3.72049180327869,3.75393442622951,3.51983606557377,3.52819672131148,137742.784313725,0.0,1.0
2021-06-02,4.77,4.88,4.3813,4.48,268819,3.98803278688525,4.08,3.66305409836066,3.7455737704918,321528.607843137,0.0,1.0
2021-06-03,4.76,4.87,4.61,4.82,93019,3.97967213114754,4.0716393442623,3.85426229508197,4.02983606557377,111258.019607843,0.0,1.0
2021-06-04,4.79,4.85,4.67,4.76,56344,4.00475409836066,4.05491803278689,3.9044262295082,3.97967213114754,67391.8431372548,0.0,1.0
2021-06-07,4.97,5.0,4.8199,4.89,116826,4.15524590163934,4.18032786885246,4.02975245901639,4.0883606557377,139733.05882353,0.0,1.0
2021-06-08,4.87,5.04,4.82,4.99,68535,4.0716393442623,4.21377049180328,4.02983606557377,4.17196721311475,81973.2352941175,0.0,1.0
2021-06-09,5.31,5.4862,5.11,5.4,218662,4.43950819672131,4.58682295081967,4.27229508196721,4.51475409836066,261536.901960784,0.0,1.0
2021-06-10,4.93,5.428,4.9,5.428,101777,4.12180327868852,4.53816393442623,4.09672131147541,4.53816393442623,121733.274509804,0.0,1.0
2021-06-11,5.04,5.195,4.9301,4.96,68307,4.21377049180328,4.34336065573771,4.1218868852459,4.14688524590164,81700.5294117647,0.0,1.0
2021-06-14,4.8,5.05,4.8,5.04,105728,4.01311475409836,4.22213114754098,4.01311475409836,4.21377049180328,126458.980392157,0.0,1.0
2021-06-15,4.62,4.8,4.58,4.8,53751,3.86262295081967,4.01311475409836,3.82918032786885,4.01311475409836,64290.4117647059,0.0,1.0
2021-06-16,4.57,4.7211,4.5,4.52,43795,3.82081967213115,3.94714918032787,3.76229508196721,3.77901639344262,52382.2549019608,0.0,1.0
2021-06-17,4.8,4.85,4.6,4.62,63735,4.01311475409836,4.05491803278689,3.84590163934426,3.86262295081967,76232.0588235294,0.0,1.0
2021-06-18,4.9,4.9993,4.67,4.77,128512,4.09672131147541,4.17974262295082,3.9044262295082,3.98803278688525,153710.431372549,0.0,1.0
2021-06-21,4.85,5.05,4.8,5.01,80842,4.05491803278689,4.22213114754098,4.01311475409836,4.18868852459016,96693.3725490195,0.0,1.0
2021-06-22,4.73,4.9703,4.7,4.87,58620,3.95459016393443,4.15549672131148,3.92950819672131,4.0716393442623,70114.1176470588,0.0,1.0
2021-06-23,4.86,4.88,4.7258,4.8,80151,4.06327868852459,4.08,3.95107868852459,4.01311475409836,95866.8823529412,0.0,1.0
2021-06-24,4.82,4.99,4.78,4.94,31870,4.02983606557377,4.17196721311475,3.99639344262295,4.13016393442623,38119.0196078431,0.0,1.0
2021-06-25,4.82,4.9,4.72,4.82,63706,4.02983606557377,4.09672131147541,3.94622950819672,4.02983606557377,76197.3725490196,0.0,1.0
2021-06-28,4.75,4.83,4.7,4.77,62865,3.97131147540984,4.03819672131148,3.92950819672131,3.98803278688525,75191.4705882352,0.0,1.0
2021-06-29,4.73,4.77,4.63,4.72,73100,3.95459016393443,3.98803278688525,3.87098360655738,3.94622950819672,87433.3333333333,0.0,1.0
2021-06-30,4.93,4.95,4.7,4.7,109728,4.12180327868852,4.13852459016393,3.92950819672131,3.92950819672131,131243.294117647,0.0,1.0
2021-07-01,5.0,5.0558,4.88,4.95,85492,4.18032786885246,4.22698032786885,4.08,4.13852459016393,102255.137254902,0.0,1.0
2021-07-02,5.01,5.0316,4.8,5.01,78852,4.18868852459016,4.20674754098361,4.01311475409836,4.18868852459016,94313.1764705883,0.0,1.0
2021-07-06,4.8,5.0699,4.77,5.06,87294,4.01311475409836,4.23876885245902,3.98803278688525,4.23049180327869,104410.470588235,0.0,1.0
2021-07-07,4.74,4.88,4.6295,4.77,43365,3.96295081967213,4.08,3.87056557377049,3.98803278688525,51867.9411764706,0.0,1.0
2021-07-08,4.7,4.7801,4.61,4.67,61562,3.92950819672131,3.99647704918033,3.85426229508197,3.9044262295082,73632.9803921569,0.0,1.0
2021-07-09,4.74,4.82,4.66,4.71,46332,3.96295081967213,4.02983606557377,3.89606557377049,3.93786885245902,55416.705882353,0.0,1.0
2021-07-12,4.78,4.83,4.66,4.76,29137,3.99639344262295,4.03819672131148,3.89606557377049,3.97967213114754,34850.137254902,0.0,1.0
2021-07-13,4.84,5.01,4.69,4.84,128820,4.04655737704918,4.18868852459016,3.92114754098361,4.04655737704918,154078.823529412,0.0,1.0
2021-07-14,4.78,4.885,4.66,4.87,58604,3.99639344262295,4.08418032786885,3.89606557377049,4.0716393442623,70094.9803921569,0.0,1.0
2021-07-15,4.58,4.7817,4.55,4.77,58831,3.82918032786885,3.99781475409836,3.80409836065574,3.98803278688525,70366.4901960785,0.0,1.0
2021-07-16,4.35,4.67,4.31,4.67,72117,3.63688524590164,3.9044262295082,3.60344262295082,3.9044262295082,86257.5882352941,0.0,1.0
2021-07-19,4.22,4.28,4.07,4.28,65631,3.52819672131148,3.57836065573771,3.4027868852459,3.57836065573771,78499.8235294116,0.0,1.0
2021-07-20,4.31,4.36,4.1,4.18,23912,3.60344262295082,3.64524590163934,3.42786885245902,3.49475409836066,28600.6274509804,0.0,1.0
2021-07-21,4.32,4.4,4.25,4.26,29949,3.61180327868852,3.67868852459016,3.55327868852459,3.5616393442623,35821.3529411765,0.0,1.0
2021-07-22,4.39,4.4762,4.28,4.31,25999,3.67032786885246,3.74239672131148,3.57836065573771,3.60344262295082,31096.8431372549,0.0,1.0
2021-07-23,4.23,4.54,4.15,4.41,36947,3.53655737704918,3.79573770491803,3.46967213114754,3.68704918032787,44191.5098039216,0.0,1.0
2021-07-26,4.2,4.26,4.15,4.23,22140,3.51147540983607,3.5616393442623,3.46967213114754,3.53655737704918,26481.1764705882,0.0,1.0
2021-07-27,3.99,4.2,3.9,4.2,79350,3.33590163934426,3.51147540983607,3.26065573770492,3.51147540983607,94908.8235294118,0.0,1.0
2021-07-28,4.15,4.4861,3.935,4.4861,48107,3.46967213114754,3.7506737704918,3.28991803278689,3.7506737704918,57539.7450980392,0.0,1.0
2021-07-29,4.24,4.3,4.135,4.15,18908,3.54491803278689,3.59508196721311,3.45713114754098,3.46967213114754,22615.4509803921,0.0,1.0
2021-07-30,4.21,4.2749,4.11,4.27,13114,3.51983606557377,3.57409672131148,3.43622950819672,3.57,15685.3725490196,0.0,1.0
2021-08-02,4.16,4.25,4.08,4.13,19863,3.47803278688525,3.55327868852459,3.41114754098361,3.45295081967213,23757.7058823529,0.0,1.0
2021-08-03,4.15,4.17,4.06,4.105,9594,3.46967213114754,3.48639344262295,3.3944262295082,3.43204918032787,11475.1764705882,0.0,1.0
2021-08-04,4.0,4.17,3.97,4.14,50114,3.34426229508197,3.48639344262295,3.31918032786885,3.46131147540984,59940.2745098039,0.0,1.0
2021-08-05,4.09,4.15,4.03,4.046,26573,3.41950819672131,3.46967213114754,3.36934426229508,3.38272131147541,31783.3921568628,0.0,1.0
2021-08-06,4.07,4.14,4.02,4.05,24577,3.4027868852459,3.46131147540984,3.36098360655738,3.38606557377049,29396.0196078432,0.0,1.0
2021-08-09,4.09,4.2196,4.02,4.07,64253,3.41950819672131,3.52786229508197,3.36098360655738,3.4027868852459,76851.6274509804,0.0,1.0
2021-08-10,4.07,4.16,4.04,4.08,53230,3.4027868852459,3.47803278688525,3.37770491803279,3.41114754098361,63667.2549019608,0.0,1.0
2021-08-11,4.08,4.18,3.99,4.07,60107,3.41114754098361,3.49475409836066,3.33590163934426,3.4027868852459,71892.6862745097,0.0,1.0
2021-08-12,4.15,4.38,4.1,4.16,100909,3.46967213114754,3.66196721311475,3.42786885245902,3.47803278688525,120695.078431373,0.0,1.0
2021-08-13,4.03,4.16,4.0,4.15,56378,3.36934426229508,3.47803278688525,3.34426229508197,3.46967213114754,67432.5098039216,0.0,1.0
2021-08-16,3.84,4.02,3.78,3.98,78008,3.21049180327869,3.36098360655738,3.16032786885246,3.32754098360656,93303.6862745097,0.0,1.0
2021-08-17,3.655,3.88,3.61,3.85,53948,3.05581967213115,3.24393442622951,3.01819672131148,3.21885245901639,64526.0392156862,0.0,1.0
2021-08-18,3.65,3.795,3.58,3.68,24947,3.05163934426229,3.17286885245902,2.99311475409836,3.07672131147541,29838.568627451,0.0,1.0
2021-08-19,3.45,3.6369,3.4,3.59,58071,2.8844262295082,3.0406868852459,2.84262295081967,3.00147540983607,69457.4705882352,0.0,1.0
2021-08-20,3.49,3.58,3.42,3.46,60334,2.91786885245902,2.99311475409836,2.85934426229508,2.8927868852459,72164.1960784313,0.0,1.0
2021-08-23,3.68,3.7,3.5,3.5,39739,3.07672131147541,3.09344262295082,2.92622950819672,2.92622950819672,47530.9607843137,0.0,1.0
2021-08-24,3.76,3.7843,3.665,3.73,35254,3.14360655737705,3.16392295081967,3.06418032786885,3.11852459016393,42166.5490196078,0.0,1.0
2021-08-25,3.72,3.87,3.67,3.74,28742,3.11016393442623,3.2355737704918,3.0683606557377,3.12688524590164,34377.6862745098,0.0,1.0
2021-08-26,3.62,3.72,3.59,3.68,17079,3.02655737704918,3.11016393442623,3.00147540983607,3.07672131147541,20427.8235294118,0.0,1.0
2021-08-27,3.64,3.85,3.59,3.64,29858,3.04327868852459,3.21885245901639,3.00147540983607,3.04327868852459,35712.5098039216,0.0,1.0
2021-08-30,3.5,3.7192,3.42,3.6,45298,2.92622950819672,3.10949508196721,2.85934426229508,3.00983606557377,54179.9607843138,0.0,1.0
2021-08-31,3.53,3.61,3.47,3.52,24205,2.95131147540984,3.01819672131148,2.90114754098361,2.94295081967213,28951.0784313725,0.0,1.0
2021-09-01,3.55,3.62,3.44,3.53,36179,2.96803278688525,3.02655737704918,2.87606557377049,2.95131147540984,43272.9215686274,0.0,1.0
2021-09-02,3.56,3.68,3.5007,3.54,49108,2.97639344262295,3.07672131147541,2.92681475409836,2.95967213114754,58737.0196078431,0.0,1.0
2021-09-03,3.58,3.62,3.5,3.52,9950,2.99311475409836,3.02655737704918,2.92622950819672,2.94295081967213,11900.9803921569,0.0,1.0
2021-09-07,3.52,3.65,3.48,3.56,30692,2.94295081967213,3.05163934426229,2.90950819672131,2.97639344262295,36710.0392156863,0.0,1.0
2021-09-08,3.38,3.56,3.33,3.56,51779,2.82590163934426,2.97639344262295,2.78409836065574,2.97639344262295,61931.7450980393,0.0,1.0
2021-09-09,3.7,3.8999,3.32,3.37,112713,3.09344262295082,3.26057213114754,2.77573770491803,2.81754098360656,134813.588235294,0.0,1.0
2021-09-10,3.695,3.842,3.68,3.82,41162,3.08926229508197,3.21216393442623,3.07672131147541,3.19377049180328,49232.9803921568,0.0,1.0
2021-09-13,3.68,3.71,3.56,3.71,16850,3.07672131147541,3.10180327868852,2.97639344262295,3.10180327868852,20153.9215686275,0.0,1.0
2021-09-14,3.52,3.7369,3.5,3.62,36020,2.94295081967213,3.12429344262295,2.92622950819672,3.02655737704918,43082.7450980392,0.0,1.0
2021-09-15,3.39,3.5948,3.34,3.5077,30448,2.83426229508197,3.00548852459016,2.79245901639344,2.93266721311475,36418.1960784313,0.0,1.0
2021-09-16,3.38,3.4499,3.3501,3.39,28264,2.82590163934426,2.88434262295082,2.80090327868852,2.83426229508197,33805.9607843137,0.0,1.0
2021-09-17,3.37,3.43,3.32,3.38,28744,2.81754098360656,2.86770491803279,2.77573770491803,2.82590163934426,34380.0784313725,0.0,1.0
2021-09-20,3.24,3.33,3.2,3.32,29402,2.70885245901639,2.78409836065574,2.67540983606557,2.77573770491803,35167.0980392157,0.0,1.0
2021-09-21,3.25,3.35,3.21,3.25,22821,2.7172131147541,2.80081967213115,2.68377049180328,2.7172131147541,27295.7058823529,0.0,1.0
2021-09-22,3.36,3.41,3.24,3.24,10451,2.80918032786885,2.85098360655738,2.70885245901639,2.70885245901639,12500.2156862745,0.0,1.0
2021-09-23,3.37,3.45,3.3,3.43,20504,2.81754098360656,2.8844262295082,2.75901639344262,2.86770491803279,24524.3921568627,0.0,1.0
2021-09-24,3.32,3.41,3.3,3.35,16438,2.77573770491803,2.85098360655738,2.75901639344262,2.80081967213115,19661.137254902,0.0,1.0
2021-09-27,3.365,3.43,3.33,3.35,16932,2.81336065573771,2.86770491803279,2.78409836065574,2.80081967213115,20252,0.0,1.0
2021-09-28,3.34,3.4,3.25,3.34,38705,2.79245901639344,2.84262295081967,2.7172131147541,2.79245901639344,46294.2156862746,0.0,1.0
2021-09-29,3.3,3.33,3.21,3.33,34642,2.75901639344262,2.78409836065574,2.68377049180328,2.78409836065574,41434.5490196079,0.0,1.0
2021-09-30,3.26,3.31,3.2,3.25,15987,2.7255737704918,2.76737704918033,2.67540983606557,2.7172131147541,19121.705882353,0.0,1.0
2021-10-01,3.08,3.29,3.0025,3.29,82260,2.57508196721311,2.75065573770492,2.5102868852459,2.75065573770492,98389.4117647061,0.0,1.0
2021-10-04,3.19,3.3,3.13,3.17,33750,2.66704918032787,2.75901639344262,2.61688524590164,2.65032786885246,40367.6470588235,0.0,1.0
2021-10-05,3.13,3.29,3.13,3.15,19699,2.61688524590164,2.75065573770492,2.61688524590164,2.63360655737705,23561.5490196078,0.0,1.0
2021-10-06,3.105,3.2468,3.03,3.1,19712,2.59598360655738,2.71453770491803,2.53327868852459,2.59180327868852,23577.0980392157,0.0,1.0
2021-10-07,3.22,3.3,3.15,3.21,36150,2.69213114754098,2.75901639344262,2.63360655737705,2.68377049180328,43238.2352941177,0.0,1.0
2021-10-08,3.24,3.32,3.22,3.25,21007,2.70885245901639,2.77573770491803,2.69213114754098,2.7172131147541,25126.0196078432,0.0,1.0
2021-10-11,3.25,3.324,3.2,3.3,23820,2.7172131147541,2.77908196721311,2.67540983606557,2.75901639344262,28490.5882352941,0.0,1.0
2021-10-12,3.28,3.35,3.24,3.25,14484,2.74229508196721,2.80081967213115,2.70885245901639,2.7172131147541,17324,0.0,1.0
2021-10-13,3.37,3.3728,3.29,3.29,12304,2.81754098360656,2.81988196721311,2.75065573770492,2.75065573770492,14716.5490196078,0.0,1.0
2021-10-14,3.29,3.34,3.22,3.34,57936,2.75065573770492,2.79245901639344,2.69213114754098,2.79245901639344,69296,0.0,1.0
2021-10-15,3.23,3.3,3.22,3.29,36967,2.70049180327869,2.75901639344262,2.69213114754098,2.75065573770492,44215.431372549,0.0,1.0
2021-10-18,3.26,3.33,3.21,3.22,40955,2.7255737704918,2.78409836065574,2.68377049180328,2.69213114754098,48985.3921568628,0.0,1.0
2021-10-19,3.28,3.3297,3.25,3.25,28821,2.74229508196721,2.78384754098361,2.7172131147541,2.7172131147541,34472.1764705883,0.0,1.0
2021-10-20,3.28,3.36,3.26,3.3,32668,2.74229508196721,2.80918032786885,2.7255737704918,2.75901639344262,39073.4901960785,0.0,1.0
2021-10-21,3.36,3.37,3.27,3.27,36355,2.80918032786885,2.81754098360656,2.73393442622951,2.73393442622951,43483.4313725491,0.0,1.0
2021-10-22,3.37,3.4,3.3,3.33,43512,2.81754098360656,2.84262295081967,2.75901639344262,2.78409836065574,52043.7647058823,0.0,1.0
2021-10-25,3.51,3.74,3.3,3.39,135944,2.93459016393443,3.12688524590164,2.75901639344262,2.83426229508197,162599.68627451,0.0,1.0
2021-10-26,3.47,3.57,3.39,3.5,54493,2.90114754098361,2.98475409836066,2.83426229508197,2.92622950819672,65177.9019607842,0.0,1.0
2021-10-27,3.49,3.66,3.26,3.44,144935,2.91786885245902,3.06,2.7255737704918,2.87606557377049,173353.62745098,0.0,1.0
2021-10-28,3.76,3.85,3.46,3.55,261996,3.14360655737705,3.21885245901639,2.8927868852459,2.96803278688525,313367.764705882,0.0,1.0
2021-10-29,3.77,3.9799,3.69,3.77,118516,3.15196721311475,3.32745737704918,3.08508196721311,3.15196721311475,141754.431372549,0.0,1.0
2021-11-01,3.84,3.8965,3.75,3.8,43350,3.21049180327869,3.25772950819672,3.13524590163934,3.17704918032787,51850,0.0,1.0
2021-11-02,3.7,3.9799,3.61,3.88,122388,3.09344262295082,3.32745737704918,3.01819672131148,3.24393442622951,146385.647058824,0.0,1.0
2021-11-03,3.79,3.81,3.58,3.7,35506,3.16868852459016,3.18540983606557,2.99311475409836,3.09344262295082,42467.9607843138,0.0,1.0
2021-11-04,3.64,3.75,3.5,3.75,76274,3.04327868852459,3.13524590163934,2.92622950819672,3.13524590163934,91229.6862745098,0.0,1.0
2021-11-05,3.73,3.75,3.6131,3.65,30670,3.11852459016393,3.13524590163934,3.02078852459016,3.05163934426229,36683.7254901961,0.0,1.0
2021-11-08,3.74,3.81,3.58,3.73,39964,3.12688524590164,3.18540983606557,2.99311475409836,3.11852459016393,47800.0784313725,0.0,1.0
2021-11-09,3.67,3.78,3.58,3.7226,41093,3.0683606557377,3.16032786885246,2.99311475409836,3.11233770491803,49150.4509803922,0.0,1.0
2021-11-10,3.65,3.75,3.57,3.69,122027,3.05163934426229,3.13524590163934,2.98475409836066,3.08508196721311,145953.862745098,0.0,1.0
2021-11-11,4.21,4.31,3.61,3.63,441049,3.51983606557377,3.60344262295082,3.01819672131148,3.03491803278689,527529.196078431,0.0,1.0
2021-11-12,3.99,4.04,3.6,3.84,559182,3.33590163934426,3.37770491803279,3.00983606557377,3.21049180327869,668825.529411765,0.0,1.0
2021-11-15,3.95,4.08,3.9,3.93,93889,3.30245901639344,3.41114754098361,3.26065573770492,3.28573770491803,112298.607843137,0.0,1.0
2021-11-16,3.92,4.01,3.83,3.95,93991,3.27737704918033,3.35262295081967,3.20213114754098,3.30245901639344,112420.607843137,0.0,1.0
2021-11-17,3.89,3.97,3.82,3.93,50958,3.25229508196721,3.31918032786885,3.19377049180328,3.28573770491803,60949.7647058824,0.0,1.0
2021-11-18,3.87,3.9,3.75,3.87,74268,3.2355737704918,3.26065573770492,3.13524590163934,3.2355737704918,88830.3529411765,0.0,1.0
2021-11-19,3.86,3.93,3.8,3.83,85193,3.2272131147541,3.28573770491803,3.17704918032787,3.20213114754098,101897.509803922,0.0,1.0
2021-11-22,3.72,3.8994,3.71,3.77,85073,3.11016393442623,3.26015409836066,3.10180327868852,3.15196721311475,101753.980392157,0.0,1.0
2021-11-23,3.45,3.78,3.36,3.74,106144,2.8844262295082,3.16032786885246,2.80918032786885,3.12688524590164,126956.549019608,0.0,1.0
2021-11-24,3.5,3.54,3.46,3.47,31576,2.92622950819672,2.95967213114754,2.8927868852459,2.90114754098361,37767.3725490196,0.0,1.0
2021-11-26,3.46,3.54,3.38,3.4,47200,2.8927868852459,2.95967213114754,2.82590163934426,2.84262295081967,56454.9019607843,0.0,1.0
2021-11-29,3.16,3.52,3.15,3.52,85395,2.64196721311475,2.94295081967213,2.63360655737705,2.94295081967213,102139.117647059,0.0,1.0
2021-11-30,3.07,3.28,3.037,3.15,68399,2.56672131147541,2.74229508196721,2.53913114754098,2.63360655737705,81810.568627451,0.0,1.0
2021-12-01,3.055,3.19,3.05,3.19,43806,2.55418032786885,2.66704918032787,2.55,2.66704918032787,52395.4117647059,0.0,1.0
2021-12-02,2.89,3.18,2.89,3.05,165781,2.41622950819672,2.65868852459016,2.41622950819672,2.55,198287.078431373,0.0,1.0
2021-12-03,2.76,2.9486,2.6615,2.89,95072,2.30754098360656,2.46522295081967,2.22518852459016,2.41622950819672,113713.568627451,0.0,1.0
2021-12-06,2.79,2.93,2.73,2.74,54115,2.33262295081967,2.44967213114754,2.28245901639344,2.29081967213115,64725.7843137255,0.0,1.0
2021-12-07,2.92,3.0,2.81,2.88,22145,2.44131147540984,2.50819672131148,2.34934426229508,2.40786885245902,26487.1568627451,0.0,1.0
2021-12-08,2.97,3.0561,2.88,2.95,61033,2.48311475409836,2.5551,2.40786885245902,2.46639344262295,73000.2549019608,0.0,1.0
2021-12-09,2.99,3.16,2.95,3.16,33544,2.49983606557377,2.64196721311475,2.46639344262295,2.64196721311475,40121.2549019608,0.0,1.0
2021-12-10,2.93,3.0256,2.781,3.0,36853,2.44967213114754,2.5296,2.32509836065574,2.50819672131148,44079.0784313726,0.0,1.0
2021-12-13,2.82,2.975,2.765,2.92,35037,2.35770491803279,2.48729508196721,2.31172131147541,2.44131147540984,41906.9999999999,0.0,1.0
2021-12-14,2.74,2.8365,2.7,2.76,48820,2.29081967213115,2.3715,2.25737704918033,2.30754098360656,58392.5490196078,0.0,1.0
2021-12-15,2.74,2.8,2.63,2.74,48242,2.29081967213115,2.34098360655738,2.19885245901639,2.29081967213115,57701.2156862745,0.0,1.0
2021-12-16,2.67,2.8,2.64,2.8,20276,2.23229508196721,2.34098360655738,2.2072131147541,2.34098360655738,24251.6862745098,0.0,1.0
2021-12-17,2.61,2.79,2.6,2.68,65811,2.18213114754098,2.33262295081967,2.17377049180328,2.24065573770492,78715.117647059,0.0,1.0
2021-12-20,2.59,2.7335,2.57,2.72,36982,2.16540983606557,2.28538524590164,2.14868852459016,2.27409836065574,44233.3725490197,0.0,1.0
2021-12-21,2.62,2.735,2.51,2.63,80261,2.19049180327869,2.2866393442623,2.09852459016393,2.19885245901639,95998.4509803921,0.0,1.0
2021-12-22,2.7,2.79,2.6088,2.61,80577,2.25737704918033,2.33262295081967,2.18112786885246,2.18213114754098,96376.4117647058,0.0,1.0
2021-12-23,2.77,2.78,2.6601,2.74,78258,2.31590163934426,2.32426229508197,2.22401803278689,2.29081967213115,93602.705882353,0.0,1.0
2021-12-27,2.685,2.8,2.61,2.78,93723,2.24483606557377,2.34098360655738,2.18213114754098,2.32426229508197,112100.058823529,0.0,1.0
2021-12-28,2.685,2.73,2.64,2.68,87315,2.24483606557377,2.28245901639344,2.2072131147541,2.24065573770492,104435.588235294,0.0,1.0
2021-12-29,2.58,2.72,2.48,2.6,106071,2.15704918032787,2.27409836065574,2.07344262295082,2.17377049180328,126869.235294118,0.0,1.0
2021-12-30,2.63,2.79,2.6,2.6,44835,2.19885245901639,2.33262295081967,2.17377049180328,2.17377049180328,53626.1764705883,0.0,1.0
2021-12-31,2.68,2.735,2.64,2.65,66573,2.24065573770492,2.2866393442623,2.2072131147541,2.2155737704918,79626.5294117646,0.0,1.0
2022-01-03,2.78,2.8066,2.69,2.69,11557,2.32426229508197,2.34650163934426,2.24901639344262,2.24901639344262,13823.0784313725,0.0,1.0
2022-01-04,2.76,2.8,2.75,2.8,6884,2.30754098360656,2.34098360655738,2.29918032786885,2.34098360655738,8233.80392156862,0.0,1.0
2022-01-05,2.67,2.92,2.65,2.75,29101,2.23229508196721,2.44131147540984,2.2155737704918,2.29918032786885,34807.0784313726,0.0,1.0
2022-01-06,2.6972,2.82,2.66,2.72,10818,2.25503606557377,2.35770491803279,2.22393442622951,2.27409836065574,12939.1764705882,0.0,1.0
2022-01-07,2.65,2.74,2.65,2.74,19074,2.2155737704918,2.29081967213115,2.2155737704918,2.29081967213115,22814,0.0,1.0
2022-01-10,2.6,2.66,2.48,2.65,111786,2.17377049180328,2.22393442622951,2.07344262295082,2.2155737704918,133704.823529412,0.0,1.0
2022-01-11,2.65,2.8487,2.49,2.5,30538,2.2155737704918,2.3817,2.08180327868852,2.09016393442623,36525.843137255,0.0,1.0
2022-01-12,2.74,2.79,2.66,2.66,48427,2.29081967213115,2.33262295081967,2.22393442622951,2.22393442622951,57922.4901960784,0.0,1.0
2022-01-13,2.69,2.75,2.66,2.74,20768,2.24901639344262,2.29918032786885,2.22393442622951,2.29081967213115,24840.1568627451,0.0,1.0
2022-01-14,2.67,2.74,2.58,2.68,71629,2.23229508196721,2.29081967213115,2.15704918032787,2.24065573770492,85673.9019607844,0.0,1.0
2022-01-18,2.6,2.69,2.566,2.69,29212,2.17377049180328,2.24901639344262,2.14534426229508,2.24901639344262,34939.8431372549,0.0,1.0
2022-01-19,2.63,2.7032,2.6,2.6,36177,2.19885245901639,2.26005245901639,2.17377049180328,2.17377049180328,43270.5294117648,0.0,1.0
2022-01-20,2.64,2.73,2.6,2.73,40618,2.2072131147541,2.28245901639344,2.17377049180328,2.28245901639344,48582.3137254902,0.0,1.0
2022-01-21,2.61,2.7,2.6,2.63,76088,2.18213114754098,2.25737704918033,2.17377049180328,2.19885245901639,91007.2156862747,0.0,1.0
2022-01-24,2.69,2.72,2.6,2.6,71005,2.24901639344262,2.27409836065574,2.17377049180328,2.17377049180328,84927.5490196079,0.0,1.0
2022-01-25,2.75,2.77,2.66,2.77,26978,2.29918032786885,2.31590163934426,2.22393442622951,2.31590163934426,32267.8039215687,0.0,1.0
2022-01-26,2.61,2.75,2.61,2.75,49111,2.18213114754098,2.29918032786885,2.18213114754098,2.29918032786885,58740.6078431374,0.0,1.0
2022-01-27,2.65,2.74,2.63,2.72,26723,2.2155737704918,2.29081967213115,2.19885245901639,2.27409836065574,31962.8039215687,0.0,1.0
2022-01-28,2.66,2.66,2.6,2.62,33959,2.22393442622951,2.22393442622951,2.17377049180328,2.19049180327869,40617.6274509804,0.0,1.0
2022-01-31,2.75,2.8579,2.62,2.67,23713,2.29918032786885,2.38939180327869,2.19049180327869,2.23229508196721,28362.6078431373,0.0,1.0
2022-02-01,2.74,2.75,2.66,2.75,11495,2.29081967213115,2.29918032786885,2.22393442622951,2.29918032786885,13748.9215686274,0.0,1.0
2022-02-02,2.78,2.78,2.65,2.7773,9533,2.32426229508197,2.32426229508197,2.2155737704918,2.32200491803279,11402.2156862745,0.0,1.0
2022-02-03,2.7,2.75,2.65,2.75,30360,2.25737704918033,2.29918032786885,2.2155737704918,2.29918032786885,36312.9411764706,0.0,1.0
2022-02-04,2.72,2.7399,2.67,2.67,14092,2.27409836065574,2.29073606557377,2.23229508196721,2.23229508196721,16855.1372549019,0.0,1.0
2022-02-07,2.765,2.8,2.72,2.72,31409,2.31172131147541,2.34098360655738,2.27409836065574,2.27409836065574,37567.6274509804,0.0,1.0
2022-02-08,2.74,2.79,2.71,2.75,32403,2.29081967213115,2.33262295081967,2.26573770491803,2.29918032786885,38756.5294117647,0.0,1.0
2022-02-09,2.77,2.79,2.74,2.74,16770,2.31590163934426,2.33262295081967,2.29081967213115,2.29081967213115,20058.2352941177,0.0,1.0
2022-02-10,2.75,2.9,2.7261,2.9,18215,2.29918032786885,2.42459016393443,2.27919836065574,2.42459016393443,21786.568627451,0.0,1.0
2022-02-11,2.74,2.88,2.68,2.78,18390,2.29081967213115,2.40786885245902,2.24065573770492,2.32426229508197,21995.8823529412,0.0,1.0
2022-02-14,2.68,2.72,2.66,2.7,7035,2.24065573770492,2.27409836065574,2.22393442622951,2.25737704918033,8414.41176470587,0.0,1.0
2022-02-15,2.7,2.75,2.65,2.69,17162,2.25737704918033,2.29918032786885,2.2155737704918,2.24901639344262,20527.0980392157,0.0,1.0
2022-02-16,2.68,2.79,2.665,2.73,11702,2.24065573770492,2.33262295081967,2.22811475409836,2.28245901639344,13996.5098039216,0.0,1.0
2022-02-17,2.67,2.8362,2.6546,2.8244,4532,2.23229508196721,2.37124918032787,2.21941967213115,2.36138360655738,5420.6274509804,0.0,1.0
2022-02-18,2.65,2.69,2.65,2.675,17191,2.2155737704918,2.24901639344262,2.2155737704918,2.23647540983607,20561.7843137255,0.0,1.0
2022-02-22,2.62,2.73,2.61,2.68,73349,2.19049180327869,2.28245901639344,2.18213114754098,2.24065573770492,87731.156862745,0.0,1.0
2022-02-23,2.63,2.68,2.61,2.645,14448,2.19885245901639,2.24065573770492,2.18213114754098,2.21139344262295,17280.9411764706,0.0,1.0
2022-02-24,2.66,2.68,2.58,2.61,52929,2.22393442622951,2.24065573770492,2.15704918032787,2.18213114754098,63307.2352941176,0.0,1.0
2022-02-25,2.68,2.71,2.61,2.71,21743,2.24065573770492,2.26573770491803,2.18213114754098,2.26573770491803,26006.3333333333,0.0,1.0
2022-02-28,2.65,2.7,2.62,2.64,23322,2.2155737704918,2.25737704918033,2.19049180327869,2.2072131147541,27894.9411764706,0.0,1.0
2022-03-01,2.63,2.69,2.6,2.63,26657,2.19885245901639,2.24901639344262,2.17377049180328,2.19885245901639,31883.8627450981,0.0,1.0
2022-03-02,2.64,2.83,2.6,2.83,39762,2.2072131147541,2.36606557377049,2.17377049180328,2.36606557377049,47558.4705882353,0.0,1.0
2022-03-03,2.61,2.69,2.61,2.64,12994,2.18213114754098,2.24901639344262,2.18213114754098,2.2072131147541,15541.8431372549,0.0,1.0
2022-03-04,2.55,2.62,2.51,2.6015,37850,2.13196721311475,2.19049180327869,2.09852459016393,2.17502459016393,45271.5686274511,0.0,1.0
2022-03-07,2.45,2.55,2.45,2.54,42928,2.04836065573771,2.13196721311475,2.04836065573771,2.12360655737705,51345.2549019607,0.0,1.0
2022-03-08,2.415,2.52,2.37,2.47,64460,2.01909836065574,2.10688524590164,1.98147540983607,2.06508196721312,77099.2156862744,0.0,1.0
2022-03-09,2.47,2.58,2.38,2.38,30283,2.06508196721312,2.15704918032787,1.98983606557377,1.98983606557377,36220.8431372548,0.0,1.0
2022-03-10,2.425,2.4703,2.35,2.43,23017,2.02745901639344,2.06533278688525,1.96475409836066,2.0316393442623,27530.137254902,0.0,1.0
2022-03-11,2.3,2.45,2.2,2.45,60388,1.92295081967213,2.04836065573771,1.83934426229508,2.04836065573771,72228.7843137255,0.0,1.0
2022-03-14,2.32,2.49,2.25,2.3,36682,1.93967213114754,2.08180327868852,1.88114754098361,1.92295081967213,43874.5490196079,0.0,1.0
2022-03-15,2.56,2.65,2.3,2.3721,111347,2.14032786885246,2.2155737704918,1.92295081967213,1.98323114754098,133179.745098039,0.0,1.0
2022-03-16,2.88,3.0207,2.63,2.66,89420,2.40786885245902,2.52550327868852,2.19885245901639,2.22393442622951,106953.333333333,0.0,1.0
2022-03-17,2.99,3.0,2.73,2.83,54879,2.49983606557377,2.50819672131148,2.28245901639344,2.36606557377049,65639.5882352941,0.0,1.0
2022-03-18,3.17,3.22,2.9,2.9,42829,2.65032786885246,2.69213114754098,2.42459016393443,2.42459016393443,51226.8431372549,0.0,1.0
2022-03-21,2.98,3.2,2.915,3.19,35628,2.49147540983607,2.67540983606557,2.43713114754098,2.66704918032787,42613.8823529411,0.0,1.0
2022-03-22,3.05,3.19,2.98,3.19,20979,2.55,2.66704918032787,2.49147540983607,2.66704918032787,25092.5294117647,0.0,1.0
2022-03-23,2.9449,3.04,2.93,3.04,15489,2.46212950819672,2.5416393442623,2.44967213114754,2.5416393442623,18526.0588235294,0.0,1.0
2022-03-24,2.93,3.04,2.85,2.92,8371,2.44967213114754,2.5416393442623,2.3827868852459,2.44131147540984,10012.3725490196,0.0,1.0
2022-03-25,2.93,3.02,2.89,3.01,16579,2.44967213114754,2.52491803278689,2.41622950819672,2.51655737704918,19829.7843137255,0.0,1.0
2022-03-28,2.96,2.97,2.9,2.97,5838,2.47475409836066,2.48311475409836,2.42459016393443,2.48311475409836,6982.70588235293,0.0,1.0
2022-03-29,3.19,3.2,2.916,2.95,40039,2.66704918032787,2.67540983606557,2.43796721311475,2.46639344262295,47889.7843137255,0.0,1.0
2022-03-30,3.09,3.4,2.9172,3.4,76179,2.58344262295082,2.84262295081967,2.43897049180328,2.84262295081967,91116.0588235294,0.0,1.0
2022-03-31,3.05,3.1,2.93,3.1,23059,2.55,2.59180327868852,2.44967213114754,2.59180327868852,27580.3725490196,0.0,1.0
2022-04-01,2.98,3.09,2.95,3.09,14411,2.49147540983607,2.58344262295082,2.46639344262295,2.58344262295082,17236.6862745098,0.0,1.0
2022-04-04,3.17,3.24,2.98,3.07,77756,2.65032786885246,2.70885245901639,2.49147540983607,2.56672131147541,93002.2745098039,0.0,1.0
2022-04-05,3.05,3.1869,3.02,3.17,12148,2.55,2.66445737704918,2.52491803278689,2.65032786885246,14529.9607843137,0.0,1.0
2022-04-06,2.9,3.04,2.8,3.01,40488,2.42459016393443,2.5416393442623,2.34098360655738,2.51655737704918,48426.8235294117,0.0,1.0
2022-04-07,2.9541,3.028,2.91,2.91,13764,2.46982131147541,2.53160655737705,2.43295081967213,2.43295081967213,16462.8235294118,0.0,1.0
2022-04-08,2.7947,2.9818,2.762,2.9001,6971,2.33655245901639,2.49298032786885,2.3092131147541,2.4246737704918,8337.86274509805,0.0,1.0
2022-04-11,2.92,3.0001,2.85,2.88,26254,2.44131147540984,2.50828032786885,2.3827868852459,2.40786885245902,31401.8431372548,0.0,1.0
2022-04-12,2.99,3.02,2.87,2.92,23068,2.49983606557377,2.52491803278689,2.39950819672131,2.44131147540984,27591.137254902,0.0,1.0
2022-04-13,2.91,3.03,2.8051,2.98,19819,2.43295081967213,2.53327868852459,2.34524754098361,2.49147540983607,23705.0784313726,0.0,1.0
2022-04-14,2.91,3.04,2.86,2.88,11495,2.43295081967213,2.5416393442623,2.39114754098361,2.40786885245902,13748.9215686275,0.0,1.0
2022-04-18,2.9,2.979,2.86,2.9,19719,2.42459016393443,2.4906393442623,2.39114754098361,2.42459016393443,23585.4705882353,0.0,1.0
2022-04-19,2.9,2.98,2.9,2.94,9788,2.42459016393443,2.49147540983607,2.42459016393443,2.45803278688525,11707.2156862745,0.0,1.0
2022-04-20,2.9456,2.98,2.86,2.96,32123,2.46271475409836,2.49147540983607,2.39114754098361,2.47475409836066,38421.6274509804,0.0,1.0
2022-04-21,2.9,2.97,2.875,2.97,24194,2.42459016393443,2.48311475409836,2.40368852459016,2.48311475409836,28937.9215686274,0.0,1.0
2022-04-22,2.65,2.9813,2.65,2.86,31235,2.2155737704918,2.49256229508197,2.2155737704918,2.39114754098361,37359.5098039216,0.0,1.0
2022-04-25,2.56,2.8535,2.56,2.68,26532,2.14032786885246,2.3857131147541,2.14032786885246,2.24065573770492,31734.3529411765,0.0,1.0
2022-04-26,2.74,2.75,2.59,2.59,34372,2.29081967213115,2.29918032786885,2.16540983606557,2.16540983606557,41111.6078431372,0.0,1.0
2022-04-27,2.78,2.8864,2.7,2.75,24965,2.32426229508197,2.41321967213115,2.25737704918033,2.29918032786885,29860.0980392156,0.0,1.0
2022-04-28,2.76,2.8899,2.76,2.88,16387,2.30754098360656,2.41614590163934,2.30754098360656,2.40786885245902,19600.1372549019,0.0,1.0
2022-04-29,2.88,2.88,2.7562,2.8,14065,2.40786885245902,2.40786885245902,2.30436393442623,2.34098360655738,16822.8431372549,0.0,1.0
2022-05-02,2.93,2.95,2.76,2.85,13552,2.44967213114754,2.46639344262295,2.30754098360656,2.3827868852459,16209.2549019608,0.0,1.0
2022-05-03,3.0,3.0,2.855,2.88,36402,2.50819672131148,2.50819672131148,2.38696721311475,2.40786885245902,43539.6470588234,0.0,1.0
2022-05-04,2.99,3.0,2.9061,3.0,34013,2.49983606557377,2.50819672131148,2.42969016393443,2.50819672131148,40682.2156862745,0.0,1.0
2022-05-05,2.9999,3.0499,2.89,3.0,24807,2.5081131147541,2.54991639344262,2.41622950819672,2.50819672131148,29671.1176470588,0.0,1.0
2022-05-06,2.9,2.969,2.8,2.8,19328,2.42459016393443,2.48227868852459,2.34098360655738,2.34098360655738,23117.8039215686,0.0,1.0
2022-05-09,2.9,2.925,2.81,2.89,63700,2.42459016393443,2.44549180327869,2.34934426229508,2.41622950819672,76190.1960784313,0.0,1.0
2022-05-10,2.91,2.95,2.78,2.9,32205,2.43295081967213,2.46639344262295,2.32426229508197,2.42459016393443,38519.705882353,0.0,1.0
2022-05-11,2.8999,2.9,2.7808,2.9,29560,2.42450655737705,2.42459016393443,2.32493114754098,2.42459016393443,35356.0784313725,0.0,1.0
2022-05-12,2.75,2.9,2.7,2.9,42627,2.29918032786885,2.42459016393443,2.25737704918033,2.42459016393443,50985.2352941177,0.0,1.0
2022-05-13,2.93,2.94,2.58,2.79,60731,2.44967213114754,2.45803278688525,2.15704918032787,2.33262295081967,72639.0392156863,0.0,1.0
2022-05-16,2.93,3.0,2.82,2.93,34725,2.44967213114754,2.50819672131148,2.35770491803279,2.44967213114754,41533.8235294118,0.0,1.0
2022-05-17,2.9,3.0,2.84,2.96,21827,2.42459016393443,2.50819672131148,2.3744262295082,2.47475409836066,26106.8039215686,0.0,1.0
2022-05-18,2.9699,2.9699,2.8138,2.8138,19598,2.48303114754098,2.48303114754098,2.35252131147541,2.35252131147541,23440.7450980392,0.0,1.0
2022-05-19,2.97,2.97,2.82,2.97,32002,2.48311475409836,2.48311475409836,2.35770491803279,2.48311475409836,38276.9019607843,0.0,1.0
2022-05-20,2.9,2.95,2.89,2.95,66313,2.42459016393443,2.46639344262295,2.41622950819672,2.46639344262295,79315.5490196077,0.0,1.0
2022-05-23,2.9,2.9999,2.7462,2.81,26607,2.42459016393443,2.5081131147541,2.29600327868852,2.34934426229508,31824.0588235294,0.0,1.0
2022-05-24,2.93,2.9485,2.87,2.91,10644,2.44967213114754,2.4651393442623,2.39950819672131,2.43295081967213,12731.0588235294,0.0,1.0
2022-05-25,2.94,2.9519,2.87,2.9008,26223,2.45803278688525,2.46798196721311,2.39950819672131,2.42525901639344,31364.7647058823,0.0,1.0
2022-05-26,2.9534,3.0,2.9,2.9,13995,2.46923606557377,2.50819672131148,2.42459016393443,2.42459016393443,16739.1176470588,0.0,1.0
2022-05-27,2.91,2.989,2.87,2.96,14765,2.43295081967213,2.499,2.39950819672131,2.47475409836066,17660.0980392157,0.0,1.0
2022-05-31,2.64,2.92,2.6,2.92,80916,2.2072131147541,2.44131147540984,2.17377049180328,2.44131147540984,96781.8823529411,0.0,1.0
2022-06-01,2.91,2.9101,2.67,2.75,98321,2.43295081967213,2.43303442622951,2.23229508196721,2.29918032786885,117599.62745098,0.0,1.0
2022-06-02,2.9,2.9399,2.81,2.84,24678,2.42459016393443,2.45794918032787,2.34934426229508,2.3744262295082,29516.8235294117,0.0,1.0
2022-06-03,2.91,2.94,2.8,2.865,14494,2.43295081967213,2.45803278688525,2.34098360655738,2.39532786885246,17335.9607843137,0.0,1.0
2022-06-06,2.9,2.9399,2.875,2.92,21998,2.42459016393443,2.45794918032787,2.40368852459016,2.44131147540984,26311.3333333333,0.0,1.0
2022-06-07,2.92,2.9399,2.8524,2.9,24507,2.44131147540984,2.45794918032787,2.38479344262295,2.42459016393443,29312.294117647,0.0,1.0
2022-06-08,2.95,2.95,2.875,2.91,22708,2.46639344262295,2.46639344262295,2.40368852459016,2.43295081967213,27160.5490196079,0.0,1.0
2022-06-09,2.94,2.95,2.8601,2.916,22067,2.45803278688525,2.46639344262295,2.39123114754098,2.43796721311475,26393.862745098,0.0,1.0
2022-06-10,2.9,2.9299,2.86,2.9,21826,2.42459016393443,2.44958852459016,2.39114754098361,2.42459016393443,26105.6078431372,0.0,1.0
2022-06-13,2.83,2.889,2.752,2.87,15402,2.36606557377049,2.41539344262295,2.30085245901639,2.39950819672131,18422,0.0,1.0
2022-06-14,2.79,2.8766,2.74,2.8699,17336,2.33262295081967,2.4050262295082,2.29081967213115,2.39942459016393,20735.2156862745,0.0,1.0
2022-06-15,2.75,2.8622,2.75,2.75,56180,2.29918032786885,2.3929868852459,2.29918032786885,2.29918032786885,67195.6862745099,0.0,1.0
2022-06-16,2.77,2.8299,2.71,2.7251,22734,2.31590163934426,2.36598196721311,2.26573770491803,2.27836229508197,27191.6470588236,0.0,1.0
2022-06-17,2.68,2.75,2.68,2.68,39411,2.24065573770492,2.29918032786885,2.24065573770492,2.24065573770492,47138.6470588235,0.0,1.0
2022-06-21,2.71,2.7499,2.61,2.67,33573,2.26573770491803,2.29909672131148,2.18213114754098,2.23229508196721,40155.9411764706,0.0,1.0
2022-06-22,2.6799,2.75,2.61,2.62,13925,2.24057213114754,2.29918032786885,2.18213114754098,2.19049180327869,16655.3921568628,0.0,1.0
2022-06-23,2.7,2.8199,2.6572,2.75,37338,2.25737704918033,2.35762131147541,2.22159344262295,2.29918032786885,44659.1764705882,0.0,1.0
2022-06-24,2.75,2.8,2.68,2.68,42902,2.29918032786885,2.34098360655738,2.24065573770492,2.24065573770492,51314.1568627452,0.0,1.0
2022-06-27,2.84,2.8499,2.711,2.76,19824,2.3744262295082,2.38270327868852,2.2665737704918,2.30754098360656,23711.0588235294,0.0,1.0
2022-06-28,2.84,2.84,2.77,2.8399,19105,2.3744262295082,2.3744262295082,2.31590163934426,2.37434262295082,22851.0784313725,0.0,1.0
2022-06-29,2.73,2.8099,2.705,2.705,9775,2.28245901639344,2.3492606557377,2.26155737704918,2.26155737704918,11691.6666666667,0.0,1.0
2022-06-30,2.7,2.7804,2.7,2.7804,13333,2.25737704918033,2.32459672131148,2.25737704918033,2.32459672131148,15947.3137254902,0.0,1.0
2022-07-01,2.77,2.8399,2.74,2.74,20784,2.31590163934426,2.37434262295082,2.29081967213115,2.29081967213115,24859.2941176471,0.0,1.0
2022-07-05,2.75,2.81,2.75,2.81,11727,2.29918032786885,2.34934426229508,2.29918032786885,2.34934426229508,14026.4117647059,0.0,1.0
2022-07-06,2.77,2.81,2.718,2.81,10991,2.31590163934426,2.34934426229508,2.2724262295082,2.34934426229508,13146.0980392157,0.0,1.0
2022-07-07,2.66,2.8393,2.66,2.75,29639,2.22393442622951,2.37384098360656,2.22393442622951,2.29918032786885,35450.5686274509,0.0,1.0
2022-07-08,2.8017,2.8299,2.69,2.71,34040,2.34240491803279,2.36598196721311,2.24901639344262,2.26573770491803,40714.5098039215,0.0,1.0
2022-07-11,2.82,2.8699,2.76,2.8,24050,2.35770491803279,2.39942459016393,2.30754098360656,2.34098360655738,28765.6862745098,0.0,1.0
2022-07-12,2.83,2.8499,2.73,2.7857,8335,2.36606557377049,2.38270327868852,2.28245901639344,2.32902786885246,9969.3137254902,0.0,1.0
2022-07-13,2.82,2.8299,2.77,2.8034,7389,2.35770491803279,2.36598196721311,2.31590163934426,2.3438262295082,8837.82352941175,0.0,1.0
2022-07-14,2.84,2.844,2.7301,2.7301,9865,2.3744262295082,2.37777049180328,2.28254262295082,2.28254262295082,11799.3137254902,0.0,1.0
2022-07-15,2.74,2.87,2.74,2.87,11992,2.29081967213115,2.39950819672131,2.29081967213115,2.39950819672131,14343.3725490196,0.0,1.0
2022-07-18,2.74,2.8247,2.73,2.73,10766,2.29081967213115,2.36163442622951,2.28245901639344,2.28245901639344,12876.9803921569,0.0,1.0
2022-07-19,2.79,2.82,2.749,2.749,18764,2.33262295081967,2.35770491803279,2.29834426229508,2.29834426229508,22443.2156862745,0.0,1.0
2022-07-20,2.82,2.83,2.7301,2.7301,13489,2.35770491803279,2.36606557377049,2.28254262295082,2.28254262295082,16133.9019607843,0.0,1.0
2022-07-21,2.78,2.8386,2.7312,2.8107,9334,2.32426229508197,2.37325573770492,2.28346229508197,2.34992950819672,11164.1960784314,0.0,1.0
2022-07-22,2.8,2.8398,2.758,2.758,7076,2.34098360655738,2.37425901639344,2.30586885245902,2.30586885245902,8463.45098039215,0.0,1.0
2022-07-25,2.82,2.82,2.72,2.75,19703,2.35770491803279,2.35770491803279,2.27409836065574,2.29918032786885,23566.3333333333,0.0,1.0
2022-07-26,2.8119,2.83,2.75,2.7699,12085,2.35093278688525,2.36606557377049,2.29918032786885,2.31581803278689,14454.6078431372,0.0,1.0
2022-07-27,2.8499,2.85,2.73,2.8306,11431,2.38270327868852,2.3827868852459,2.28245901639344,2.36656721311475,13672.3725490196,0.0,1.0
2022-07-28,2.8402,2.85,2.8,2.8,11491,2.37459344262295,2.3827868852459,2.34098360655738,2.34098360655738,13744.137254902,0.0,1.0
2022-07-29,2.82,2.8418,2.7878,2.79,21974,2.35770491803279,2.37593114754098,2.33078360655738,2.33262295081967,26282.6274509804,0.0,1.0
2022-08-01,2.83,2.85,2.81,2.8393,16529,2.36606557377049,2.3827868852459,2.34934426229508,2.37384098360656,19769.9803921569,0.0,1.0
2022-08-02,2.83,2.87,2.81,2.87,11959,2.36606557377049,2.39950819672131,2.34934426229508,2.39950819672131,14303.9019607843,0.0,1.0
2022-08-03,2.8699,2.8699,2.81,2.85,16001,2.39942459016393,2.39942459016393,2.34934426229508,2.3827868852459,19138.4509803922,0.0,1.0
2022-08-04,2.87,2.91,2.8699,2.8699,19641,2.39950819672131,2.43295081967213,2.39942459016393,2.39942459016393,23492.1764705883,0.0,1.0
2022-08-05,2.94,2.9552,2.88,2.9,19055,2.45803278688525,2.47074098360656,2.40786885245902,2.42459016393443,22791.2745098039,0.0,1.0
2022-08-08,2.97,2.98,2.86,2.94,39420,2.48311475409836,2.49147540983607,2.39114754098361,2.45803278688525,47149.4117647059,0.0,1.0
2022-08-09,2.9882,3.0,2.81,2.99,11393,2.49833114754098,2.50819672131148,2.34934426229508,2.49983606557377,13626.9215686275,0.0,1.0
2022-08-10,2.95,3.0199,2.83,2.97,47084,2.46639344262295,2.52483442622951,2.36606557377049,2.48311475409836,56316.1568627451,0.0,1.0
2022-08-11,2.994,3.08,2.97,3.0099,27912,2.50318032786885,2.57508196721311,2.48311475409836,2.5164737704918,33384.9411764706,0.0,1.0
2022-08-12,3.07,3.1739,2.9723,3.06,190045,2.56672131147541,2.65358852459016,2.48503770491803,2.5583606557377,227308.725490196,0.0,1.0
2022-08-15,3.05,3.11,2.91,3.06,36623,2.55,2.60016393442623,2.43295081967213,2.5583606557377,43803.9803921569,0.0,1.0
2022-08-16,3.09,3.18,2.99,3.06,43944,2.58344262295082,2.65868852459016,2.49983606557377,2.5583606557377,52560.4705882353,0.0,1.0
2022-08-17,3.3,3.3799,3.12,3.2,118314,2.75901639344262,2.82581803278689,2.60852459016393,2.67540983606557,141512.823529412,0.0,1.0
2022-08-18,3.51,3.58,3.35,3.4,108729,2.93459016393443,2.99311475409836,2.80081967213115,2.84262295081967,130048.411764706,0.0,1.0
2022-08-19,3.5,3.67,3.45,3.67,54836,2.92622950819672,3.0683606557377,2.8844262295082,3.0683606557377,65588.1568627451,0.0,1.0
2022-08-22,4.03,4.15,3.52,3.6,511600,3.36934426229508,3.46967213114754,2.94295081967213,3.00983606557377,611913.725490196,0.0,1.0
2022-08-23,4.5,4.5,3.9,4.03,634102,3.76229508196721,3.76229508196721,3.26065573770492,3.36934426229508,758435.725490197,0.0,1.0
2022-08-24,4.2,5.12,3.78,4.52,1024844,3.51147540983607,4.28065573770492,3.16032786885246,3.77901639344262,1225793.80392157,0.0,1.0
2022-08-25,4.28,4.37,4.16,4.35,202920,3.57836065573771,3.65360655737705,3.47803278688525,3.63688524590164,242708.235294117,0.0,1.0
2022-08-26,3.47,4.3,3.03,4.3,518100,2.90114754098361,3.59508196721311,2.53327868852459,3.59508196721311,619688.235294117,0.0,1.0
2022-08-29,4.01,4.2517,3.54,3.54,422051,3.35262295081967,3.5547,2.95967213114754,2.95967213114754,504806.098039216,0.0,1.0
2022-08-30,4.41,4.44,4.0,4.09,328683,3.68704918032787,3.71213114754098,3.34426229508197,3.41950819672131,393130.647058823,0.0,1.0
2022-08-31,4.18,4.4,4.04,4.33,184518,3.49475409836066,3.67868852459016,3.37770491803279,3.62016393442623,220698,0.0,1.0
2022-09-01,4.01,4.1798,3.94,4.15,101048,3.35262295081967,3.4945868852459,3.29409836065574,3.46967213114754,120861.333333333,0.0,1.0
2022-09-02,4.26,4.3,4.0,4.09,123278,3.5616393442623,3.59508196721311,3.34426229508197,3.41950819672131,147450.156862745,0.0,1.0
2022-09-06,4.79,4.7999,4.2632,4.4,456781,4.00475409836066,4.01303114754098,3.56431475409836,3.67868852459016,546345.901960784,0.0,1.0
2022-09-07,4.16,4.83,4.15,4.79,294331,3.47803278688525,4.03819672131148,3.46967213114754,4.00475409836066,352042.960784313,0.0,1.0
2022-09-08,4.15,4.32,4.08,4.16,97984,3.46967213114754,3.61180327868852,3.41114754098361,3.47803278688525,117196.549019608,0.0,1.0
2022-09-09,4.18,4.3,4.08,4.08,100641,3.49475409836066,3.59508196721311,3.41114754098361,3.41114754098361,120374.529411765,0.0,1.0
2022-09-12,4.435,4.57,4.18,4.21,227729,3.70795081967213,3.82081967213115,3.49475409836066,3.51983606557377,272381.745098039,0.0,1.0
2022-09-13,4.4,4.62,4.21,4.62,113248,3.67868852459016,3.86262295081967,3.51983606557377,3.86262295081967,135453.490196079,0.0,1.0
2022-09-14,4.23,4.46,4.2,4.41,78904,3.53655737704918,3.72885245901639,3.51147540983607,3.68704918032787,94375.3725490196,0.0,1.0
2022-09-15,4.53,4.57,4.23,4.41,200115,3.78737704918033,3.82081967213115,3.53655737704918,3.68704918032787,239353.235294118,0.0,1.0
2022-09-16,4.08,4.55,4.065,4.55,149301,3.41114754098361,3.80409836065574,3.39860655737705,3.80409836065574,178575.705882353,0.0,1.0
2022-09-19,4.21,4.33,4.08,4.08,103773,3.51983606557377,3.62016393442623,3.41114754098361,3.41114754098361,124120.647058824,0.0,1.0
2022-09-20,4.18,4.31,4.11,4.17,72669,3.49475409836066,3.60344262295082,3.43622950819672,3.48639344262295,86917.8235294116,0.0,1.0
2022-09-21,3.95,4.5,3.84,4.18,325776,3.30245901639344,3.76229508196721,3.21049180327869,3.49475409836066,389653.647058824,0.0,1.0
2022-09-22,4.11,4.1458,3.95,3.95,67668,3.43622950819672,3.46616065573771,3.30245901639344,3.30245901639344,80936.2352941177,0.0,1.0
2022-09-23,3.78,4.04,3.69,4.03,250398,3.16032786885246,3.37770491803279,3.08508196721311,3.36934426229508,299495.647058823,0.0,1.0
2022-09-26,4.09,4.1,3.75,3.75,103809,3.41950819672131,3.42786885245902,3.13524590163934,3.13524590163934,124163.705882353,0.0,1.0
2022-09-27,4.03,4.1725,4.0,4.1,60892,3.36934426229508,3.48848360655738,3.34426229508197,3.42786885245902,72831.6078431373,0.0,1.0
2022-09-28,4.06,4.09,4.01,4.01,30805,3.3944262295082,3.41950819672131,3.35262295081967,3.35262295081967,36845.1960784313,0.0,1.0
2022-09-29,4.03,4.0991,4.0,4.09,46014,3.36934426229508,3.42711639344262,3.34426229508197,3.41950819672131,55036.3529411765,0.0,1.0
2022-09-30,3.98,4.085,3.92,3.98,85766,3.32754098360656,3.41532786885246,3.27737704918033,3.32754098360656,102582.862745098,0.0,1.0
2022-10-03,3.93,4.01,3.77,3.77,147672,3.28573770491803,3.35262295081967,3.15196721311475,3.15196721311475,176627.294117647,0.0,1.0
2022-10-04,4.16,4.19,3.91,3.91,112878,3.47803278688525,3.50311475409836,3.26901639344262,3.26901639344262,135010.94117647,0.0,1.0
2022-10-05,4.07,4.17,4.02,4.16,38219,3.4027868852459,3.48639344262295,3.36098360655738,3.47803278688525,45712.9215686275,0.0,1.0
2022-10-06,4.2,4.3,4.0775,4.1249,81684,3.51147540983607,3.59508196721311,3.40905737704918,3.4486868852459,97700.4705882352,0.0,1.0
2022-10-07,4.13,4.2088,3.98,4.15,49503,3.45295081967213,3.51883278688525,3.32754098360656,3.46967213114754,59209.4705882353,0.0,1.0
2022-10-10,3.99,4.1057,3.99,4.03,48178,3.33590163934426,3.43263442622951,3.33590163934426,3.36934426229508,57624.6666666667,0.0,1.0
2022-10-11,4.01,4.07,3.95,3.98,46975,3.35262295081967,3.4027868852459,3.30245901639344,3.32754098360656,56185.7843137255,0.0,1.0
2022-10-12,4.04,4.15,3.8,3.9,70178,3.37770491803279,3.46967213114754,3.17704918032787,3.26065573770492,83938.3921568627,0.0,1.0
2022-10-13,4.05,4.07,4.0,4.02,63403,3.38606557377049,3.4027868852459,3.34426229508197,3.36098360655738,75834.9607843138,0.0,1.0
2022-10-14,4.02,4.11,3.95,4.11,38869,3.36098360655738,3.43622950819672,3.30245901639344,3.43622950819672,46490.3725490196,0.0,1.0
2022-10-17,3.97,4.08,3.91,4.02,59111,3.31918032786885,3.41114754098361,3.26901639344262,3.36098360655738,70701.3921568628,0.0,1.0
2022-10-18,4.05,4.155,3.97,3.97,42658,3.38606557377049,3.47385245901639,3.31918032786885,3.31918032786885,51022.3137254902,0.0,1.0
2022-10-19,3.98,4.085,3.98,4.0,16817,3.32754098360656,3.41532786885246,3.32754098360656,3.34426229508197,20114.4509803921,0.0,1.0
2022-10-20,4.03,4.055,3.96,4.03,59559,3.36934426229508,3.39024590163934,3.31081967213115,3.36934426229508,71237.2352941177,0.0,1.0
2022-10-21,3.96,4.1,3.9501,4.01,43717,3.31081967213115,3.42786885245902,3.30254262295082,3.35262295081967,52288.9607843137,0.0,1.0
2022-10-24,3.93,4.0,3.82,4.0,73878,3.28573770491803,3.34426229508197,3.19377049180328,3.34426229508197,88363.8823529413,0.0,1.0
2022-10-25,4.11,4.3,3.9,3.9,127606,3.43622950819672,3.59508196721311,3.26065573770492,3.26065573770492,152626.784313726,0.0,1.0
2022-10-26,4.13,4.22,4.06,4.17,25973,3.45295081967213,3.52819672131148,3.3944262295082,3.48639344262295,31065.7450980392,0.0,1.0
2022-10-27,4.26,4.3,4.11,4.19,57664,3.5616393442623,3.59508196721311,3.43622950819672,3.50311475409836,68970.6666666666,0.0,1.0
2022-10-28,4.12,4.3,4.08,4.22,31038,3.44459016393443,3.59508196721311,3.41114754098361,3.52819672131148,37123.8823529411,0.0,1.0
2022-10-31,4.07,4.155,4.0,4.12,61162,3.4027868852459,3.47385245901639,3.34426229508197,3.44459016393443,73154.5490196079,0.0,1.0
2022-11-01,4.14,4.29,4.0799,4.29,77826,3.46131147540984,3.58672131147541,3.41106393442623,3.58672131147541,93085.9999999999,0.0,1.0
2022-11-02,4.13,4.25,4.09,4.1,75043,3.45295081967213,3.55327868852459,3.41950819672131,3.42786885245902,89757.3137254902,0.0,1.0
2022-11-03,4.16,4.21,4.09,4.1163,37346,3.47803278688525,3.51983606557377,3.41950819672131,3.44149672131148,44668.7450980392,0.0,1.0
2022-11-04,4.08,4.21,4.0717,4.19,26578,3.41114754098361,3.51983606557377,3.40420819672131,3.50311475409836,31789.3725490196,0.0,1.0
2022-11-07,4.12,4.204,4.0,4.1,55605,3.44459016393443,3.51481967213115,3.34426229508197,3.42786885245902,66507.9411764705,0.0,1.0
2022-11-08,4.11,4.2,4.0,4.2,23625,3.43622950819672,3.51147540983607,3.34426229508197,3.51147540983607,28257.3529411765,0.0,1.0
2022-11-09,4.02,4.11,4.0,4.11,24099,3.36098360655738,3.43622950819672,3.34426229508197,3.43622950819672,28824.294117647,0.0,1.0
2022-11-10,3.98,4.14,3.97,4.14,63461,3.32754098360656,3.46131147540984,3.31918032786885,3.46131147540984,75904.3333333333,0.0,1.0
2022-11-11,4.0,4.169,3.98,4.04,29825,3.34426229508197,3.48555737704918,3.32754098360656,3.37770491803279,35673.0392156862,0.0,1.0
2022-11-14,4.49,4.55,4.01,4.3,210162,3.75393442622951,3.80409836065574,3.35262295081967,3.59508196721311,251370.235294118,0.0,1.0
2022-11-15,4.16,4.775,4.04,4.6,271960,3.47803278688525,3.9922131147541,3.37770491803279,3.84590163934426,325285.490196078,0.0,1.0
2022-11-16,4.49,4.58,4.17,4.17,145224,3.75393442622951,3.82918032786885,3.48639344262295,3.48639344262295,173699.294117647,0.0,1.0
2022-11-17,4.95,5.05,4.45,4.45,275892,4.13852459016393,4.22213114754098,3.72049180327869,3.72049180327869,329988.470588236,0.0,1.0
2022-11-18,4.9,5.04,4.63,5.02,216513,4.09672131147541,4.21377049180328,3.87098360655738,4.19704918032787,258966.529411765,0.0,1.0
2022-11-21,5.62,5.69,5.0,5.0,578932,4.69868852459016,4.7572131147541,4.18032786885246,4.18032786885246,692448.078431373,0.0,1.0
2022-11-22,5.78,5.85,5.43,5.69,228273,4.83245901639344,4.89098360655738,4.53983606557377,4.7572131147541,273032.411764706,0.0,1.0
2022-11-23,5.98,6.055,5.71,5.85,201304,4.99967213114754,5.06237704918033,4.77393442622951,4.89098360655738,240775.37254902,0.0,1.0
2022-11-25,6.3,6.39,5.47,6.03,298771,5.2672131147541,5.34245901639344,4.57327868852459,5.04147540983607,357353.549019608,0.0,1.0
2022-11-28,6.2,6.39,5.88,6.39,280470,5.18360655737705,5.34245901639344,4.91606557377049,5.34245901639344,335464.117647059,0.0,1.0
2022-11-29,6.65,6.72,6.0314,6.13,169794,5.55983606557377,5.61836065573771,5.04264590163934,5.12508196721311,203086.941176471,0.0,1.0
2022-11-30,7.22,7.28,6.53,6.66,346446,6.03639344262295,6.08655737704918,5.45950819672131,5.56819672131148,414376.588235294,0.0,1.0
2022-12-01,7.1,7.38,6.78,7.29,241414,5.93606557377049,6.17016393442623,5.66852459016394,6.09491803278689,288750.078431373,0.0,1.0
2022-12-02,7.22,7.69,6.9366,7.0,261233,6.03639344262295,6.42934426229508,5.79945245901639,5.85245901639344,312455.156862745,0.0,1.0
2022-12-05,7.86,8.13,7.32,7.39,485911,6.57147540983607,6.7972131147541,6.12,6.17852459016393,581187.666666666,0.0,1.0
2022-12-06,5.64,8.0,5.1,8.0,1213282,4.71540983606557,6.68852459016393,4.26393442622951,6.68852459016393,1451180.43137255,0.0,1.0
2022-12-07,6.43,6.5,5.53,5.72,568582,5.37590163934426,5.4344262295082,4.62344262295082,4.78229508196721,680068.666666667,0.0,1.0
2022-12-08,6.73,6.9,6.5,6.629,276089,5.62672131147541,5.76885245901639,5.4344262295082,5.54227868852459,330224.098039216,0.0,1.0
2022-12-09,6.45,6.98,6.2,6.86,299030,5.39262295081967,5.83573770491803,5.18360655737705,5.73540983606557,357663.333333333,0.0,1.0
2022-12-12,6.72,6.85,6.07,6.6562,255015,5.61836065573771,5.72704918032787,5.07491803278689,5.56501967213115,305017.94117647,0.0,1.0
2022-12-13,7.09,7.15,6.6201,6.9,297066,5.92770491803279,5.97786885245902,5.53483770491803,5.76885245901639,355314.235294118,0.0,1.0
2022-12-14,6.65,7.25,6.251,7.09,269037,5.55983606557377,6.06147540983607,5.22624590163934,5.92770491803279,321789.352941177,0.0,1.0
2022-12-15,6.71,6.85,6.585,6.71,133916,5.61,5.72704918032787,5.50549180327869,5.61,160174.039215686,0.0,1.0
2022-12-16,6.21,6.75,5.86,6.66,429274,5.19196721311475,5.64344262295082,4.89934426229508,5.56819672131148,513445.37254902,0.0,1.0
2022-12-19,6.58,6.64,5.82,5.89,362284,5.50131147540984,5.55147540983607,4.86590163934426,4.9244262295082,433320.078431372,0.0,1.0
2022-12-20,6.25,6.65,6.19,6.64,154937,5.22540983606557,5.55983606557377,5.17524590163934,5.55147540983607,185316.803921569,0.0,1.0
2022-12-21,6.5,6.58,6.13,6.24,168712,5.4344262295082,5.50131147540984,5.12508196721311,5.21704918032787,201792.784313725,0.0,1.0
2022-12-22,5.9,6.5499,5.9,6.42,144685,4.9327868852459,5.47614590163934,4.9327868852459,5.36754098360656,173054.607843137,0.0,1.0
2022-12-23,6.36,6.43,5.92,6.01,261489,5.31737704918033,5.37590163934426,4.94950819672131,5.02475409836066,312761.352941176,0.0,1.0
2022-12-27,5.74,6.34,5.66,6.33,278042,4.79901639344262,5.30065573770492,4.73213114754098,5.29229508196721,332560.039215686,0.0,1.0
2022-12-28,5.86,5.98,5.5,5.63,189544,4.89934426229508,4.99967213114754,4.59836065573771,4.70704918032787,226709.490196079,0.0,1.0
2022-12-29,5.78,5.96,5.7,5.82,115616,4.83245901639344,4.98295081967213,4.7655737704918,4.86590163934426,138285.803921569,0.0,1.0
2022-12-30,5.8,5.85,5.6,5.63,175151,4.84918032786885,4.89098360655738,4.68196721311475,4.70704918032787,209494.333333333,0.0,1.0
2023-01-03,5.85,6.13,5.76,5.8,201630,4.89098360655738,5.12508196721311,4.81573770491803,4.84918032786885,241165.294117647,0.0,1.0
2023-01-04,5.82,6.11,5.7601,5.8,162546,4.86590163934426,5.10836065573771,4.81582131147541,4.84918032786885,194417.764705882,0.0,1.0
2023-01-05,5.75,5.895,5.66,5.78,61693,4.80737704918033,4.92860655737705,4.73213114754098,4.83245901639344,73789.6666666666,0.0,1.0
2023-01-06,5.73,5.88,5.69,5.76,79017,4.79065573770492,4.91606557377049,4.7572131147541,4.81573770491803,94510.5294117647,0.0,1.0
2023-01-09,6.3,6.4,5.73,5.73,258121,5.2672131147541,5.35081967213115,4.79065573770492,4.79065573770492,308732.960784314,0.0,1.0
2023-01-10,6.7,6.82,6.34,6.34,227392,5.6016393442623,5.70196721311475,5.30065573770492,5.30065573770492,271978.666666666,0.0,1.0
2023-01-11,6.52,6.8,6.32,6.76,106998,5.45114754098361,5.68524590163934,5.28393442622951,5.65180327868852,127978,0.0,1.0
2023-01-12,6.8,6.98,6.4894,6.56,117961,5.68524590163934,5.83573770491803,5.42556393442623,5.48459016393443,141090.607843137,0.0,1.0
2023-01-13,6.63,6.79,6.4419,6.79,74854,5.54311475409836,5.67688524590164,5.38585081967213,5.67688524590164,89531.2549019608,0.0,1.0
2023-01-17,6.75,6.97,6.47,6.69,155051,5.64344262295082,5.82737704918033,5.40934426229508,5.59327868852459,185453.156862745,0.0,1.0
2023-01-18,6.48,6.82,6.4,6.74,97127,5.41770491803279,5.70196721311475,5.35081967213115,5.63508196721312,116171.509803922,0.0,1.0
2023-01-19,6.49,6.62,6.29,6.41,77958,5.42606557377049,5.53475409836066,5.25885245901639,5.35918032786885,93243.8823529412,0.0,1.0
2023-01-20,6.7,6.74,6.49,6.53,79449,5.6016393442623,5.63508196721312,5.42606557377049,5.45950819672131,95027.2352941176,0.0,1.0
2023-01-23,6.85,6.97,6.5607,6.75,116709,5.72704918032787,5.82737704918033,5.48517540983607,5.64344262295082,139593.117647059,0.0,1.0
2023-01-24,7.47,7.48,6.69,6.84,289934,6.24540983606557,6.25377049180328,5.59327868852459,5.71868852459016,346783.803921569,0.0,1.0
2023-01-25,7.4,7.5,7.21,7.47,108772,6.18688524590164,6.27049180327869,6.02803278688525,6.24540983606557,130099.843137255,0.0,1.0
2023-01-26,7.43,7.47,7.28,7.43,130196,6.21196721311475,6.24540983606557,6.08655737704918,6.21196721311475,155724.62745098,0.0,1.0
2023-01-27,7.22,7.48,7.18,7.44,148102,6.03639344262295,6.25377049180328,6.00295081967213,6.22032786885246,177141.607843137,0.0,1.0
2023-01-30,8.09,8.18,7.23,7.25,534645,6.76377049180328,6.83901639344262,6.04475409836066,6.06147540983607,639477.352941176,0.0,1.0
2023-01-31,8.65,8.87,7.85,8.04,500579,7.23196721311475,7.41590163934426,6.56311475409836,6.72196721311475,598731.74509804,0.0,1.0
2023-02-01,8.65,8.99,8.43,8.65,324142,7.23196721311475,7.51622950819672,7.04803278688525,7.23196721311475,387699.254901961,0.0,1.0
2023-02-02,8.75,8.91,8.4406,8.65,315442,7.3155737704918,7.44934426229508,7.05689508196721,7.23196721311475,377293.37254902,0.0,1.0
2023-02-03,9.61,9.7,8.6,8.6,461365,8.03459016393443,8.10983606557377,7.19016393442623,7.19016393442623,551828.725490196,0.0,1.0
2023-02-06,8.06,9.49,7.62,9.49,840379,6.73868852459016,7.93426229508197,6.37081967213115,7.93426229508197,1005159.19607843,0.0,1.0
2023-02-07,8.09,8.3799,7.9478,8.01,227421,6.76377049180328,7.00614590163934,6.64488196721311,6.69688524590164,272013.352941176,0.0,1.0
2023-02-08,8.87,9.08,8.2,8.4,301991,7.41590163934426,7.59147540983607,6.85573770491803,7.02295081967213,361204.921568628,0.0,1.0
2023-02-09,8.63,9.143,8.42,8.89,270091,7.21524590163934,7.64414754098361,7.03967213114754,7.43262295081967,323050.019607843,0.0,1.0
2023-02-10,8.7,8.7936,8.32,8.42,105820,7.27377049180328,7.3520262295082,6.95606557377049,7.03967213114754,126569.019607843,0.0,1.0
2023-02-13,8.84,8.85,8.29,8.73,177311,7.39081967213115,7.39918032786885,6.93098360655738,7.29885245901639,212077.862745098,0.0,1.0
2023-02-14,8.38,8.98,8.06,8.86,362931,7.00622950819672,7.50786885245902,6.73868852459016,7.40754098360656,434093.941176471,0.0,1.0
2023-02-15,8.35,8.38,7.83,8.31,233137,6.98114754098361,7.00622950819672,6.54639344262295,6.94770491803279,278850.137254902,0.0,1.0
2023-02-16,8.24,8.35,8.1001,8.25,141007,6.88918032786885,6.98114754098361,6.77221475409836,6.89754098360656,168655.431372549,0.0,1.0
2023-02-17,7.84,8.12,7.765,8.12,134217,6.55475409836066,6.78885245901639,6.49204918032787,6.78885245901639,160534.058823529,0.0,1.0
2023-02-21,7.63,8.15,7.46,7.91,252986,6.37918032786885,6.81393442622951,6.23704918032787,6.61327868852459,302591.098039216,0.0,1.0
2023-02-22,7.54,7.685,7.32,7.58,107738,6.30393442622951,6.42516393442623,6.12,6.33737704918033,128863.098039216,0.0,1.0
2023-02-23,7.43,7.64,7.36,7.64,113324,6.21196721311475,6.38754098360656,6.15344262295082,6.38754098360656,135544.392156863,0.0,1.0
2023-02-24,6.92,7.3,6.86,7.27,254607,5.7855737704918,6.10327868852459,5.73540983606557,6.07819672131148,304529.941176471,0.0,1.0
2023-02-27,7.38,7.58,6.92,6.92,272943,6.17016393442623,6.33737704918033,5.7855737704918,5.7855737704918,326461.235294118,0.0,1.0
2023-02-28,7.28,7.56,7.23,7.43,55992,6.08655737704918,6.32065573770492,6.04475409836066,6.21196721311475,66970.8235294118,0.0,1.0
2023-03-01,7.45,7.6,7.21,7.31,120437,6.22868852459016,6.35409836065574,6.02803278688525,6.11163934426229,144052.098039216,0.0,1.0
2023-03-02,7.42,7.49,7.26,7.36,64541,6.20360655737705,6.26213114754098,6.06983606557377,6.15344262295082,77196.0980392157,0.0,1.0
2023-03-03,7.56,7.66,7.37,7.44,69509,6.32065573770492,6.40426229508197,6.16180327868852,6.22032786885246,83138.2156862745,0.0,1.0
2023-03-06,7.36,7.5,6.95,7.5,170794,6.15344262295082,6.27049180327869,5.81065573770492,6.27049180327869,204283.019607843,0.0,1.0
2023-03-07,7.27,7.38,7.06,7.35,79010,6.07819672131148,6.17016393442623,5.90262295081967,6.14508196721311,94502.156862745,0.0,1.0
2023-03-08,7.14,7.27,7.04,7.22,127529,5.96950819672131,6.07819672131148,5.88590163934426,6.03639344262295,152534.68627451,0.0,1.0
2023-03-09,6.89,7.215,6.86,7.14,64578,5.76049180327869,6.0322131147541,5.73540983606557,5.96950819672131,77240.3529411765,0.0,1.0
2023-03-10,6.49,6.8361,6.38,6.82,161333,5.42606557377049,5.71542786885246,5.33409836065574,5.70196721311475,192966.921568628,0.0,1.0
2023-03-13,6.15,6.54,6.095,6.3,149904,5.14180327868853,5.46786885245902,5.09581967213115,5.2672131147541,179296.94117647,0.0,1.0
2023-03-14,6.0,6.26,5.91,6.23,123536,5.01639344262295,5.23377049180328,4.94114754098361,5.20868852459016,147758.745098039,0.0,1.0
2023-03-15,6.21,6.26,5.92,5.95,136209,5.19196721311475,5.23377049180328,4.94950819672131,4.97459016393443,162916.647058824,0.0,1.0
2023-03-16,6.14,6.37,6.0101,6.08,93351,5.13344262295082,5.32573770491803,5.02483770491803,5.08327868852459,111655.117647059,0.0,1.0
2023-03-17,5.57,6.16,5.38,6.16,164354,4.65688524590164,5.15016393442623,4.49803278688525,5.15016393442623,196580.274509804,0.0,1.0
2023-03-20,5.78,6.09,5.425,5.465,168622,4.83245901639344,5.09163934426229,4.53565573770492,4.56909836065574,201685.137254902,0.0,1.0
2023-03-21,5.81,6.02,5.6859,5.8,53233,4.85754098360656,5.03311475409836,4.75378524590164,4.84918032786885,63670.8431372549,0.0,1.0
2023-03-22,5.65,5.83,5.57,5.83,82505,4.72377049180328,4.87426229508197,4.65688524590164,4.87426229508197,98682.4509803921,0.0,1.0
2023-03-23,5.84,5.98,5.65,5.71,62154,4.88262295081967,4.99967213114754,4.72377049180328,4.77393442622951,74341.0588235295,0.0,1.0
2023-03-24,5.83,5.9248,5.69,5.69,42207,4.87426229508197,4.95352131147541,4.7572131147541,4.7572131147541,50482.8823529411,0.0,1.0
2023-03-27,5.71,5.91,5.7,5.77,138068,4.77393442622951,4.94114754098361,4.7655737704918,4.82409836065574,165140.156862745,0.0,1.0
2023-03-28,5.57,5.8,5.5014,5.72,58107,4.65688524590164,4.84918032786885,4.59953114754098,4.78229508196721,69500.5294117647,0.0,1.0
2023-03-29,6.04,6.09,5.57,5.74,188468,5.04983606557377,5.09163934426229,4.65688524590164,4.79901639344262,225422.509803922,0.0,1.0
2023-03-30,4.85,5.74,4.68,5.45,498534,4.05491803278689,4.79901639344262,3.9127868852459,4.55655737704918,596285.764705882,0.0,1.0
2023-03-31,5.23,5.32,4.8808,4.93,202026,4.37262295081967,4.44786885245902,4.08066885245902,4.12180327868852,241638.941176471,0.0,1.0
2023-04-03,5.45,5.645,5.14,5.38,224053,4.55655737704918,4.71959016393443,4.29737704918033,4.49803278688525,267984.960784314,0.0,1.0
2023-04-04,5.26,5.405,5.22,5.35,48225,4.39770491803279,4.51893442622951,4.36426229508197,4.47295081967213,57680.8823529411,0.0,1.0
2023-04-05,5.08,5.19,4.77,5.0957,101115,4.2472131147541,4.33918032786885,3.98803278688525,4.2603393442623,120941.470588235,0.0,1.0
2023-04-06,4.89,5.22,4.87,5.09,80951,4.0883606557377,4.36426229508197,4.0716393442623,4.2555737704918,96823.7450980393,0.0,1.0
2023-04-10,5.05,5.2399,4.83,4.83,98431,4.22213114754098,4.3809,4.03819672131148,4.03819672131148,117731.196078431,0.0,1.0
2023-04-11,4.95,5.12,4.8701,5.04,76991,4.13852459016393,4.28065573770492,4.07172295081967,4.21377049180328,92087.274509804,0.0,1.0
2023-04-12,4.94,5.02,4.86,5.02,54484,4.13016393442623,4.19704918032787,4.06327868852459,4.19704918032787,65167.137254902,0.0,1.0
2023-04-13,4.84,4.98,4.77,4.9,90816,4.04655737704918,4.16360655737705,3.98803278688525,4.09672131147541,108623.058823529,0.0,1.0
2023-04-14,4.75,4.88,4.71,4.85,47958,3.97131147540984,4.08,3.93786885245902,4.05491803278689,57361.5294117646,0.0,1.0
2023-04-17,4.56,4.78,4.34,4.68,318693,3.81245901639344,3.99639344262295,3.62852459016393,3.9127868852459,381181.823529412,0.0,1.0
2023-04-18,4.75,4.9,4.5301,4.6,135792,3.97131147540984,4.09672131147541,3.7874606557377,3.84590163934426,162417.882352941,0.0,1.0
2023-04-19,4.82,4.95,4.6663,4.76,75572,4.02983606557377,4.13852459016393,3.90133278688525,3.97967213114754,90390.0392156863,0.0,1.0
2023-04-20,4.74,4.85,4.67,4.75,31832,3.96295081967213,4.05491803278689,3.9044262295082,3.97131147540984,38073.568627451,0.0,1.0
2023-04-21,4.61,4.8,4.5097,4.8,55114,3.85426229508197,4.01311475409836,3.77040491803279,4.01311475409836,65920.6666666666,0.0,1.0
2023-04-24,4.48,4.59,4.38,4.52,89788,3.7455737704918,3.83754098360656,3.66196721311475,3.77901639344262,107393.490196079,0.0,1.0
2023-04-25,4.4,4.5,4.39,4.41,34233,3.67868852459016,3.76229508196721,3.67032786885246,3.68704918032787,40945.3529411765,0.0,1.0
2023-04-26,4.35,4.4869,4.32,4.47,35245,3.63688524590164,3.75134262295082,3.61180327868852,3.7372131147541,42155.7843137255,0.0,1.0
2023-04-27,4.58,4.63,4.33,4.4,56983,3.82918032786885,3.87098360655738,3.62016393442623,3.67868852459016,68156.137254902,0.0,1.0
2023-04-28,4.93,5.09,4.52,4.6,234843,4.12180327868852,4.2555737704918,3.77901639344262,3.84590163934426,280890.647058824,0.0,1.0
2023-05-01,5.3,5.45,4.82,4.84,247561,4.43114754098361,4.55655737704918,4.02983606557377,4.04655737704918,296102.372549019,0.0,1.0
2023-05-02,4.65,5.408,4.6101,5.31,271174,3.88770491803279,4.52144262295082,3.85434590163934,4.43950819672131,324345.372549019,0.0,1.0
2023-05-03,4.62,4.7394,4.47,4.61,129855,3.86262295081967,3.96244918032787,3.7372131147541,3.85426229508197,155316.764705882,0.0,1.0
2023-05-04,4.5,4.61,4.3,4.57,110665,3.76229508196721,3.85426229508197,3.59508196721311,3.82081967213115,132364.019607843,0.0,1.0
2023-05-05,4.46,4.6475,4.32,4.6475,64587,3.72885245901639,3.88561475409836,3.61180327868852,3.88561475409836,77251.1176470589,0.0,1.0
2023-05-08,4.34,4.5178,4.3,4.4,119237,3.62852459016393,3.77717704918033,3.59508196721311,3.67868852459016,142616.803921569,0.0,1.0
2023-05-09,4.515,4.59,4.26,4.26,130826,3.77483606557377,3.83754098360656,3.5616393442623,3.5616393442623,156478.156862745,0.0,1.0
2023-05-10,4.63,4.73,4.47,4.52,69406,3.87098360655738,3.95459016393443,3.7372131147541,3.77901639344262,83015.0196078431,0.0,1.0
2023-05-11,4.7,4.7699,4.46,4.49,92870,3.92950819672131,3.98794918032787,3.72885245901639,3.75393442622951,111079.803921569,0.0,1.0
2023-05-12,4.47,5.21,4.45,4.9,231488,3.7372131147541,4.35590163934426,3.72049180327869,4.09672131147541,276877.803921568,0.0,1.0
2023-05-15,4.7,4.77,4.47,4.47,114821,3.92950819672131,3.98803278688525,3.7372131147541,3.7372131147541,137334.921568627,0.0,1.0
2023-05-16,5.09,5.1799,4.55,4.67,265539,4.2555737704918,4.33073606557377,3.80409836065574,3.9044262295082,317605.470588236,0.0,1.0
2023-05-17,5.25,5.25,4.9201,5.1,131397,4.38934426229508,4.38934426229508,4.1135262295082,4.26393442622951,157161.117647059,0.0,1.0
2023-05-18,5.51,5.51,5.115,5.23,171558,4.60672131147541,4.60672131147541,4.27647540983607,4.37262295081967,205196.823529412,0.0,1.0
2023-05-19,5.31,5.56,5.22,5.4,110682,4.43950819672131,4.64852459016393,4.36426229508197,4.51475409836066,132384.352941177,0.0,1.0
2023-05-22,5.3,5.415,5.19,5.21,111692,4.43114754098361,4.52729508196721,4.33918032786885,4.35590163934426,133592.392156863,0.0,1.0
2023-05-23,5.24,5.44,5.16,5.27,59425,4.38098360655738,4.54819672131148,4.31409836065574,4.40606557377049,71076.9607843137,0.0,1.0
2023-05-24,4.99,5.31,4.93,5.31,66583,4.17196721311475,4.43950819672131,4.12180327868852,4.43950819672131,79638.4901960785,0.0,1.0
2023-05-25,4.79,4.95,4.6838,4.93,76492,4.00475409836066,4.13852459016393,3.91596393442623,4.12180327868852,91490.4313725489,0.0,1.0
2023-05-26,4.72,4.93,4.67,4.68,30650,3.94622950819672,4.12180327868852,3.9044262295082,3.9127868852459,36659.8039215686,0.0,1.0
2023-05-30,4.75,4.815,4.65,4.67,41428,3.97131147540984,4.02565573770492,3.88770491803279,3.9044262295082,49551.1372549019,0.0,1.0
2023-05-31,4.62,4.72,4.51,4.72,43200,3.86262295081967,3.94622950819672,3.77065573770492,3.94622950819672,51670.5882352941,0.0,1.0
2023-06-01,4.75,4.8159,4.56,4.68,43888,3.97131147540984,4.02640819672131,3.81245901639344,3.9127868852459,52493.4901960784,0.0,1.0
2023-06-02,4.9,5.0,4.7324,5.0,38740,4.09672131147541,4.18032786885246,3.95659672131148,4.18032786885246,46336.0784313725,0.0,1.0
2023-06-05,4.82,4.9799,4.71,4.83,54427,4.02983606557377,4.16352295081967,3.93786885245902,4.03819672131148,65098.9607843137,0.0,1.0
2023-06-06,4.86,4.91,4.65,4.77,51634,4.06327868852459,4.10508196721312,3.88770491803279,3.98803278688525,61758.3137254902,0.0,1.0
2023-06-07,4.75,4.89,4.5804,4.71,53846,3.97131147540984,4.0883606557377,3.82951475409836,3.93786885245902,64404.0392156862,0.0,1.0
2023-06-08,4.91,4.93,4.71,4.76,52307,4.10508196721312,4.12180327868852,3.93786885245902,3.97967213114754,62563.2745098039,0.0,1.0
2023-06-09,4.68,4.9299,4.68,4.9,28901,3.9127868852459,4.12171967213115,3.9127868852459,4.09672131147541,34567.862745098,0.0,1.0
2023-06-12,4.76,4.84,4.66,4.66,24577,3.97967213114754,4.04655737704918,3.89606557377049,3.89606557377049,29396.0196078431,0.0,1.0
2023-06-13,4.63,4.8599,4.63,4.73,34374,3.87098360655738,4.06319508196721,3.87098360655738,3.95459016393443,41114,0.0,1.0
2023-06-14,4.88,4.92,4.59,4.71,45137,4.08,4.11344262295082,3.83754098360656,3.93786885245902,53987.3921568627,0.0,1.0
2023-06-15,4.82,4.92,4.75,4.8,29406,4.02983606557377,4.11344262295082,3.97131147540984,4.01311475409836,35171.8823529412,0.0,1.0
2023-06-16,4.84,4.9,4.77,4.83,58083,4.04655737704918,4.09672131147541,3.98803278688525,4.03819672131148,69471.8235294118,0.0,1.0
2023-06-20,5.01,5.0999,4.8,4.85,77832,4.18868852459016,4.26385081967213,4.01311475409836,4.05491803278689,93093.1764705883,0.0,1.0
2023-06-21,4.98,5.18,4.85,5.03,73611,4.16360655737705,4.33081967213115,4.05491803278689,4.20540983606557,88044.5294117647,0.0,1.0
2023-06-22,5.27,5.3499,4.98,5.12,72215,4.40606557377049,4.47286721311475,4.16360655737705,4.28065573770492,86374.8039215687,0.0,1.0
2023-06-23,5.1,5.35,5.0366,5.35,43473,4.26393442622951,4.47295081967213,4.21092786885246,4.47295081967213,51997.1176470588,0.0,1.0
2023-06-26,5.07,5.26,5.0,5.04,54814,4.23885245901639,4.39770491803279,4.18032786885246,4.21377049180328,65561.843137255,0.0,1.0
2023-06-27,5.03,5.15,5.0,5.05,41113,4.20540983606557,4.30573770491803,4.18032786885246,4.22213114754098,49174.3725490197,0.0,1.0
2023-06-28,4.87,5.07,4.77,5.0,47378,4.0716393442623,4.23885245901639,3.98803278688525,4.18032786885246,56667.8039215686,0.0,1.0
2023-06-29,4.97,5.08,4.78,4.78,27790,4.15524590163934,4.2472131147541,3.99639344262295,3.99639344262295,33239.0196078432,0.0,1.0
2023-06-30,4.92,5.06,4.9108,4.94,23391,4.11344262295082,4.23049180327869,4.10575081967213,4.13016393442623,27977.4705882353,0.0,1.0
2023-07-03,5.15,5.22,4.892,5.09,39607,4.30573770491803,4.36426229508197,4.09003278688525,4.2555737704918,47373.0784313726,0.0,1.0
2023-07-05,5.49,5.66,5.13,5.16,82792,4.59,4.73213114754098,4.28901639344262,4.31409836065574,99025.7254901961,0.0,1.0
2023-07-06,5.32,5.55,5.18,5.46,49046,4.44786885245902,4.64016393442623,4.33081967213115,4.56491803278689,58662.862745098,0.0,1.0
2023-07-07,5.43,5.5225,5.2801,5.31,30416,4.53983606557377,4.61717213114754,4.41450983606557,4.43950819672131,36379.9215686275,0.0,1.0
2023-07-10,5.5,5.73,5.37,5.37,90430,4.59836065573771,4.79065573770492,4.48967213114754,4.48967213114754,108161.372549019,0.0,1.0
2023-07-11,5.47,5.63,5.27,5.63,59959,4.57327868852459,4.70704918032787,4.40606557377049,4.70704918032787,71715.6666666667,0.0,1.0
2023-07-12,5.07,5.51,5.04,5.51,62865,4.23885245901639,4.60672131147541,4.21377049180328,4.60672131147541,75191.4705882354,0.0,1.0
2023-07-13,5.25,5.3,5.0305,5.11,45113,4.38934426229508,4.43114754098361,4.20582786885246,4.27229508196721,53958.6862745098,0.0,1.0
2023-07-14,5.03,5.265,5.01,5.23,41181,4.20540983606557,4.40188524590164,4.18868852459016,4.37262295081967,49255.705882353,0.0,1.0
2023-07-17,5.08,5.2219,5.01,5.07,53174,4.2472131147541,4.36585081967213,4.18868852459016,4.23885245901639,63600.2745098039,0.0,1.0
2023-07-18,5.05,5.16,5.03,5.03,18526,4.22213114754098,4.31409836065574,4.20540983606557,4.20540983606557,22158.5490196079,0.0,1.0
2023-07-19,5.11,5.19,5.03,5.04,27428,4.27229508196721,4.33918032786885,4.20540983606557,4.21377049180328,32806.0392156863,0.0,1.0
2023-07-20,5.13,5.22,5.03,5.08,40557,4.28901639344262,4.36426229508197,4.20540983606557,4.2472131147541,48509.3529411765,0.0,1.0
2023-07-21,5.12,5.23,5.04,5.23,37966,4.28065573770492,4.37262295081967,4.21377049180328,4.37262295081967,45410.3137254902,0.0,1.0
2023-07-24,5.06,5.1509,5.03,5.14,38662,4.23049180327869,4.30649016393443,4.20540983606557,4.29737704918033,46242.7843137255,0.0,1.0
2023-07-25,5.22,5.3281,5.05,5.13,65967,4.36426229508197,4.45464098360656,4.22213114754098,4.28901639344262,78901.7058823529,0.0,1.0
2023-07-26,5.32,5.5049,5.22,5.22,52553,4.44786885245902,4.60245737704918,4.36426229508197,4.36426229508197,62857.5098039215,0.0,1.0
2023-07-27,5.12,5.3899,5.12,5.34,31497,4.28065573770492,4.50630983606557,4.28065573770492,4.46459016393443,37672.8823529412,0.0,1.0
2023-07-28,5.32,5.4,5.1512,5.25,41680,4.44786885245902,4.51475409836066,4.30674098360656,4.38934426229508,49852.5490196078,0.0,1.0
2023-07-31,5.46,5.64,5.39,5.47,59809,4.56491803278689,4.71540983606557,4.50639344262295,4.57327868852459,71536.2549019607,0.0,1.0
2023-08-01,5.37,5.46,5.23,5.36,46966,4.48967213114754,4.56491803278689,4.37262295081967,4.48131147540984,56175.0196078432,0.0,1.0
2023-08-02,5.5,5.5,5.25,5.3201,39724,4.59836065573771,4.59836065573771,4.38934426229508,4.44795245901639,47513.0196078431,0.0,1.0
2023-08-03,5.42,5.64,5.42,5.49,24985,4.53147540983607,4.71540983606557,4.53147540983607,4.59,29884.0196078431,0.0,1.0
2023-08-04,5.28,5.5,5.22,5.42,23785,4.4144262295082,4.59836065573771,4.36426229508197,4.53147540983607,28448.7254901961,0.0,1.0
2023-08-07,5.56,5.63,5.19,5.3,58291,4.64852459016393,4.70704918032787,4.33918032786885,4.43114754098361,69720.6078431373,0.0,1.0
2023-08-08,5.15,5.5,5.15,5.5,62776,4.30573770491803,4.59836065573771,4.30573770491803,4.59836065573771,75085.0196078432,0.0,1.0
2023-08-09,5.1753,5.35,5.07,5.15,56580,4.32689016393443,4.47295081967213,4.23885245901639,4.30573770491803,67674.1176470588,0.0,1.0
2023-08-10,5.28,5.32,5.15,5.27,32596,4.4144262295082,4.44786885245902,4.30573770491803,4.40606557377049,38987.3725490196,0.0,1.0
2023-08-11,5.1,5.45,5.0001,5.45,83920,4.26393442622951,4.55655737704918,4.18041147540984,4.55655737704918,100374.901960784,0.0,1.0
2023-08-14,4.91,5.1,4.82,5.1,101948,4.10508196721312,4.26393442622951,4.02983606557377,4.26393442622951,121937.803921568,0.0,1.0
2023-08-15,4.76,4.9195,4.55,4.81,99627,3.97967213114754,4.11302459016393,3.80409836065574,4.02147540983607,119161.705882353,0.0,1.0
2023-08-16,4.62,4.8,4.5201,4.62,53692,3.86262295081967,4.01311475409836,3.7791,3.86262295081967,64219.8431372549,0.0,1.0
2023-08-17,4.49,4.83,4.43,4.64,108649,3.75393442622951,4.03819672131148,3.70377049180328,3.87934426229508,129952.725490196,0.0,1.0
2023-08-18,4.43,4.6378,4.3201,4.45,38613,3.70377049180328,3.87750491803279,3.6118868852459,3.72049180327869,46184.1764705882,0.0,1.0
2023-08-21,4.32,4.49,4.31,4.32,70010,3.61180327868852,3.75393442622951,3.60344262295082,3.61180327868852,83737.4509803923,0.0,1.0
2023-08-22,4.13,4.4,4.13,4.32,48525,3.45295081967213,3.67868852459016,3.45295081967213,3.61180327868852,58039.705882353,0.0,1.0
2023-08-23,4.29,4.43,4.2,4.2,48358,3.58672131147541,3.70377049180328,3.51147540983607,3.51147540983607,57839.9607843137,0.0,1.0
2023-08-24,4.22,4.43,4.22,4.33,18706,3.52819672131148,3.70377049180328,3.52819672131148,3.62016393442623,22373.8431372549,0.0,1.0
2023-08-25,4.13,4.37,4.0101,4.22,36925,3.45295081967213,3.65360655737705,3.35270655737705,3.52819672131148,44165.1960784314,0.0,1.0
2023-08-28,4.16,4.2362,4.01,4.15,73977,3.47803278688525,3.54174098360656,3.35262295081967,3.46967213114754,88482.294117647,0.0,1.0
2023-08-29,4.33,4.52,4.15,4.15,52811,3.62016393442623,3.77901639344262,3.46967213114754,3.46967213114754,63166.0980392157,0.0,1.0
2023-08-30,4.24,4.44,4.23,4.32,34770,3.54491803278689,3.71213114754098,3.53655737704918,3.61180327868852,41587.6470588235,0.0,1.0
2023-08-31,4.19,4.3599,4.178,4.24,25382,3.50311475409836,3.64516229508197,3.49308196721311,3.54491803278689,30358.862745098,0.0,1.0
2023-09-01,4.38,4.38,4.22,4.22,33232,3.66196721311475,3.66196721311475,3.52819672131148,3.52819672131148,39748.0784313726,0.0,1.0
2023-09-05,4.21,4.38,4.21,4.35,21665,3.51983606557377,3.66196721311475,3.51983606557377,3.63688524590164,25913.0392156863,0.0,1.0
2023-09-06,4.11,4.3025,4.06,4.21,32810,3.43622950819672,3.59717213114754,3.3944262295082,3.51983606557377,39243.3333333334,0.0,1.0
2023-09-07,4.0,4.2151,4.0,4.06,26899,3.34426229508197,3.5241,3.34426229508197,3.3944262295082,32173.3137254902,0.0,1.0
2023-09-08,4.0,4.14,3.92,4.01,29793,3.34426229508197,3.46131147540984,3.27737704918033,3.35262295081967,35634.7647058823,0.0,1.0
2023-09-11,3.92,4.09,3.92,4.03,37461,3.27737704918033,3.41950819672131,3.27737704918033,3.36934426229508,44806.294117647,0.0,1.0
2023-09-12,3.93,4.0254,3.77,3.79,48257,3.28573770491803,3.36549836065574,3.15196721311475,3.16868852459016,57719.1568627451,0.0,1.0
2023-09-13,3.85,3.99,3.81,3.86,19259,3.21885245901639,3.33590163934426,3.18540983606557,3.2272131147541,23035.2745098039,0.0,1.0
2023-09-14,3.85,3.98,3.85,3.8583,20676,3.21885245901639,3.32754098360656,3.21885245901639,3.22579180327869,24730.1176470589,0.0,1.0
2023-09-15,3.89,3.92,3.67,3.84,65914,3.25229508196721,3.27737704918033,3.0683606557377,3.21049180327869,78838.3137254903,0.0,1.0
2023-09-18,3.76,3.97,3.75,3.86,38875,3.14360655737705,3.31918032786885,3.13524590163934,3.2272131147541,46497.5490196078,0.0,1.0
2023-09-19,3.8,3.85,3.72,3.72,12378,3.17704918032787,3.21885245901639,3.11016393442623,3.11016393442623,14805.0588235294,0.0,1.0
2023-09-20,3.75,3.91,3.7474,3.79,41468,3.13524590163934,3.26901639344262,3.13307213114754,3.16868852459016,49598.9803921569,0.0,1.0
2023-09-21,3.77,3.89,3.71,3.89,37585,3.15196721311475,3.25229508196721,3.10180327868852,3.25229508196721,44954.6078431373,0.0,1.0
2023-09-22,3.695,3.8,3.67,3.79,21383,3.08926229508197,3.17704918032787,3.0683606557377,3.16868852459016,25575.7450980392,0.0,1.0
2023-09-25,3.65,3.8444,3.61,3.8444,22890,3.05163934426229,3.21417049180328,3.01819672131148,3.21417049180328,27378.2352941177,0.0,1.0
2023-09-26,3.64,3.75,3.61,3.65,27096,3.04327868852459,3.13524590163934,3.01819672131148,3.05163934426229,32408.9411764706,0.0,1.0
2023-09-27,3.6,3.7017,3.5,3.59,57666,3.00983606557377,3.09486393442623,2.92622950819672,3.00147540983607,68973.0588235294,0.0,1.0
2023-09-28,3.96,4.0499,3.687,3.69,123956,3.31081967213115,3.38598196721312,3.0825737704918,3.08508196721311,148261.098039216,0.0,1.0
2023-09-29,3.89,4.03,3.89,3.96,11606,3.25229508196721,3.36934426229508,3.25229508196721,3.31081967213115,13881.6862745098,0.0,1.0
2023-10-02,3.84,3.9,3.82,3.88,10102,3.21049180327869,3.26065573770492,3.19377049180328,3.24393442622951,12082.7843137255,0.0,1.0
2023-10-03,3.55,3.89,3.55,3.75,56835,2.96803278688525,3.25229508196721,2.96803278688525,3.13524590163934,67979.1176470587,0.0,1.0
2023-10-04,3.49,3.64,3.39,3.51,27886,2.91786885245902,3.04327868852459,2.83426229508197,2.93459016393443,33353.8431372549,0.0,1.0
2023-10-05,3.44,3.6499,3.39,3.6499,41180,2.87606557377049,3.05155573770492,2.83426229508197,3.05155573770492,49254.5098039216,0.0,1.0
2023-10-06,3.41,3.6199,3.41,3.44,30495,2.85098360655738,3.0264737704918,2.85098360655738,2.87606557377049,36474.4117647058,0.0,1.0
2023-10-09,3.5,3.55,3.4,3.5,36966,2.92622950819672,2.96803278688525,2.84262295081967,2.92622950819672,44214.2352941177,0.0,1.0
2023-10-10,3.53,3.59,3.352,3.48,24371,2.95131147540984,3.00147540983607,2.80249180327869,2.90950819672131,29149.6274509804,0.0,1.0
2023-10-11,3.45,3.58,3.42,3.512,22947,2.8844262295082,2.99311475409836,2.85934426229508,2.93626229508197,27446.4117647059,0.0,1.0
2023-10-12,3.45,3.5096,3.42,3.45,13979,2.8844262295082,2.93425573770492,2.85934426229508,2.8844262295082,16719.9803921568,0.0,1.0
2023-10-13,3.4,3.51,3.37,3.42,22992,2.84262295081967,2.93459016393443,2.81754098360656,2.85934426229508,27500.2352941177,0.0,1.0
2023-10-16,3.44,3.5,3.375,3.45,24097,2.87606557377049,2.92622950819672,2.82172131147541,2.8844262295082,28821.9019607843,0.0,1.0
2023-10-17,3.41,3.4784,3.395,3.43,19603,2.85098360655738,2.90817049180328,2.83844262295082,2.86770491803279,23446.7254901961,0.0,1.0
2023-10-18,3.4,3.44,3.38,3.41,17549,2.84262295081967,2.87606557377049,2.82590163934426,2.85098360655738,20989.9803921569,0.0,1.0
2023-10-19,3.36,3.45,3.36,3.41,15275,2.80918032786885,2.8844262295082,2.80918032786885,2.85098360655738,18270.0980392157,0.0,1.0
2023-10-20,3.36,3.4285,3.34,3.37,12888,2.80918032786885,2.86645081967213,2.79245901639344,2.81754098360656,15415.0588235294,0.0,1.0
2023-10-23,3.33,3.388,3.33,3.34,18363,2.78409836065574,2.83259016393443,2.78409836065574,2.79245901639344,21963.5882352941,0.0,1.0
2023-10-24,3.28,3.3458,3.2603,3.33,19030,2.74229508196721,2.79730819672131,2.72582459016393,2.78409836065574,22761.3725490196,0.0,1.0
2023-10-25,3.17,3.36,3.14,3.28,30518,2.65032786885246,2.80918032786885,2.62524590163934,2.74229508196721,36501.9215686274,0.0,1.0
2023-10-26,3.15,3.34,3.1301,3.2187,40950,2.63360655737705,2.79245901639344,2.61696885245902,2.69104426229508,48979.4117647059,0.0,1.0
2023-10-27,3.16,3.2811,3.1,3.14,10331,2.64196721311475,2.74321475409836,2.59180327868852,2.62524590163934,12356.6862745098,0.0,1.0
2023-10-30,3.16,3.3402,3.1095,3.3402,15074,2.64196721311475,2.7926262295082,2.59974590163934,2.7926262295082,18029.6862745098,0.0,1.0
2023-10-31,3.17,3.24,3.16,3.185,13590,2.65032786885246,2.70885245901639,2.64196721311475,2.66286885245902,16254.7058823529,0.0,1.0
2023-11-01,3.2,3.25,3.18,3.18,11989,2.67540983606557,2.7172131147541,2.65868852459016,2.65868852459016,14339.7843137255,0.0,1.0
2023-11-02,3.36,3.36,3.17,3.17,29493,2.80918032786885,2.80918032786885,2.65032786885246,2.65032786885246,35275.9411764706,0.0,1.0
2023-11-03,3.3843,3.4,3.33,3.33,8599,2.82949672131148,2.84262295081967,2.78409836065574,2.78409836065574,10285.0784313725,0.0,1.0
2023-11-06,3.6,3.82,3.41,3.43,73593,3.00983606557377,3.19377049180328,2.85098360655738,2.86770491803279,88023,0.0,1.0
2023-11-07,3.45,3.6499,3.45,3.6,16400,2.8844262295082,3.05155573770492,2.8844262295082,3.00983606557377,19615.6862745098,0.0,1.0
2023-11-08,3.42,3.57,3.4001,3.57,24404,2.85934426229508,2.98475409836066,2.84270655737705,2.98475409836066,29189.0980392157,0.0,1.0
2023-11-09,3.43,3.54,3.29,3.54,48309,2.86770491803279,2.95967213114754,2.75065573770492,2.95967213114754,57781.3529411764,0.0,1.0
2023-11-10,3.38,3.62,3.32,3.46,39730,2.82590163934426,3.02655737704918,2.77573770491803,2.8927868852459,47520.1960784314,0.0,1.0
2023-11-13,3.26,3.445,3.26,3.38,41698,2.7255737704918,2.88024590163934,2.7255737704918,2.82590163934426,49874.0784313726,0.0,1.0
2023-11-14,3.29,3.48,3.26,3.38,54121,2.75065573770492,2.90950819672131,2.7255737704918,2.82590163934426,64732.9607843137,0.0,1.0
2023-11-15,3.24,3.39,3.2,3.31,34891,2.70885245901639,2.83426229508197,2.67540983606557,2.76737704918033,41732.3725490197,0.0,1.0
2023-11-16,3.26,3.3417,3.04,3.3417,120094,2.7255737704918,2.79388032786885,2.5416393442623,2.79388032786885,143641.843137255,0.0,1.0
2023-11-17,3.31,3.42,3.24,3.2844,57760,2.76737704918033,2.85934426229508,2.70885245901639,2.7459737704918,69085.4901960784,0.0,1.0
2023-11-20,3.51,3.56,3.31,3.31,56265,2.93459016393443,2.97639344262295,2.76737704918033,2.76737704918033,67297.3529411764,0.0,1.0
2023-11-21,3.74,3.85,3.36,3.36,99905,3.12688524590164,3.21885245901639,2.80918032786885,2.80918032786885,119494.215686274,0.0,1.0
2023-11-22,3.68,3.76,3.55,3.71,29740,3.07672131147541,3.14360655737705,2.96803278688525,3.10180327868852,35571.3725490196,0.0,1.0
2023-11-24,3.58,3.71,3.42,3.59,24700,2.99311475409836,3.10180327868852,2.85934426229508,3.00147540983607,29543.137254902,0.0,1.0
2023-11-27,3.65,3.7199,3.59,3.59,23482,3.05163934426229,3.11008032786885,3.00147540983607,3.00147540983607,28086.3137254902,0.0,1.0
2023-11-28,3.57,3.6929,3.56,3.629,13889,2.98475409836066,3.08750655737705,2.97639344262295,3.03408196721311,16612.3333333333,0.0,1.0
2023-11-29,3.66,3.6999,3.52,3.52,47707,3.06,3.09335901639344,2.94295081967213,2.94295081967213,57061.3137254902,0.0,1.0
2023-11-30,3.65,3.73,3.58,3.73,26161,3.05163934426229,3.11852459016393,2.99311475409836,3.11852459016393,31290.6078431373,0.0,1.0
2023-12-01,3.63,3.7,3.59,3.64,27385,3.03491803278689,3.09344262295082,3.00147540983607,3.04327868852459,32754.6078431372,0.0,1.0
2023-12-04,3.74,3.75,3.63,3.72,66936,3.12688524590164,3.13524590163934,3.03491803278689,3.11016393442623,80060.7058823529,0.0,1.0
2023-12-05,3.74,3.82,3.68,3.75,24410,3.12688524590164,3.19377049180328,3.07672131147541,3.13524590163934,29196.2745098039,0.0,1.0
2023-12-06,3.7,3.8,3.67,3.8,19136,3.09344262295082,3.17704918032787,3.0683606557377,3.17704918032787,22888.1568627451,0.0,1.0
2023-12-07,3.67,3.782,3.65,3.69,22512,3.0683606557377,3.162,3.05163934426229,3.08508196721311,26926.1176470589,0.0,1.0
2023-12-08,3.63,3.7599,3.532,3.7,21824,3.03491803278689,3.14352295081967,2.95298360655738,3.09344262295082,26103.2156862745,0.0,1.0
2023-12-11,3.61,3.675,3.55,3.64,15546,3.01819672131148,3.07254098360656,2.96803278688525,3.04327868852459,18594.2352941176,0.0,1.0
2023-12-12,3.46,3.6463,3.4,3.57,38109,2.8927868852459,3.04854590163934,2.84262295081967,2.98475409836066,45581.3529411765,0.0,1.0
2023-12-13,3.44,3.56,3.26,3.51,101166,2.87606557377049,2.97639344262295,2.7255737704918,2.93459016393443,121002.470588235,0.0,1.0
2023-12-14,3.52,3.65,3.43,3.5,48931,2.94295081967213,3.05163934426229,2.86770491803279,2.92622950819672,58525.3137254902,0.0,1.0
2023-12-15,3.41,3.65,3.4,3.57,75015,2.85098360655738,3.05163934426229,2.84262295081967,2.98475409836066,89723.8235294117,0.0,1.0
2023-12-18,3.5,3.6241,3.39,3.4,24008,2.92622950819672,3.02998524590164,2.83426229508197,2.84262295081967,28715.4509803922,0.0,1.0
2023-12-19,3.39,3.6318,3.26,3.5,231356,2.83426229508197,3.03642295081967,2.7255737704918,2.92622950819672,276719.921568627,0.0,1.0
2023-12-20,3.3,3.5,3.3,3.39,168311,2.75901639344262,2.92622950819672,2.75901639344262,2.83426229508197,201313.156862745,0.0,1.0
2023-12-21,3.255,3.45,3.07,3.3,325851,2.72139344262295,2.8844262295082,2.56672131147541,2.75901639344262,389743.352941177,0.0,1.0
2023-12-22,3.31,3.3445,3.16,3.29,46405,2.76737704918033,2.79622131147541,2.64196721311475,2.75065573770492,55504.0196078431,0.0,1.0
2023-12-26,3.295,3.37,3.2493,3.31,68518,2.75483606557377,2.81754098360656,2.71662786885246,2.76737704918033,81952.9019607843,0.0,1.0
2023-12-27,3.26,3.35,3.25,3.31,49074,2.7255737704918,2.80081967213115,2.7172131147541,2.76737704918033,58696.3529411765,0.0,1.0
2023-12-28,3.295,3.3499,3.25,3.29,29647,2.75483606557377,2.80073606557377,2.7172131147541,2.75065573770492,35460.137254902,0.0,1.0
2023-12-29,3.23,3.355,3.06,3.31,82412,2.70049180327869,2.805,2.5583606557377,2.76737704918033,98571.2156862745,0.0,1.0
2024-01-02,3.18,3.35,3.15,3.25,41198,2.65868852459016,2.80081967213115,2.63360655737705,2.7172131147541,49276.0392156864,0.0,1.0
2024-01-03,3.12,3.41,3.1,3.21,74661,2.60852459016393,2.85098360655738,2.59180327868852,2.68377049180328,89300.411764706,0.0,1.0
2024-01-04,3.18,3.245,3.12,3.12,17381,2.65868852459016,2.71303278688525,2.60852459016393,2.60852459016393,20789.0392156863,0.0,1.0
2024-01-05,3.25,3.2787,3.13,3.18,18673,2.7172131147541,2.74120819672131,2.61688524590164,2.65868852459016,22334.3725490196,0.0,1.0
2024-01-08,3.169,3.29,3.11,3.25,39921,2.64949180327869,2.75065573770492,2.60016393442623,2.7172131147541,47748.6470588235,0.0,1.0
2024-01-09,3.06,3.2299,3.05,3.11,51861,2.5583606557377,2.70040819672131,2.55,2.60016393442623,62029.8235294119,0.0,1.0
2024-01-10,3.07,3.1494,3.05,3.1,51996,2.56672131147541,2.63310491803279,2.55,2.59180327868852,62191.294117647,0.0,1.0
2024-01-11,3.16,3.2,3.05,3.09,58047,2.64196721311475,2.67540983606557,2.55,2.58344262295082,69428.7647058825,0.0,1.0
2024-01-12,3.15,3.2211,3.07,3.14,64149,2.63360655737705,2.69305081967213,2.56672131147541,2.62524590163934,76727.2352941176,0.0,1.0
2024-01-16,3.16,3.24,3.12,3.14,26902,2.64196721311475,2.70885245901639,2.60852459016393,2.62524590163934,32176.9019607844,0.0,1.0
2024-01-17,3.1,3.18,3.0722,3.18,32548,2.59180327868852,2.65868852459016,2.56856065573771,2.65868852459016,38929.9607843138,0.0,1.0
2024-01-18,3.08,3.15,3.07,3.1,17663,2.57508196721311,2.63360655737705,2.56672131147541,2.59180327868852,21126.3333333334,0.0,1.0
2024-01-19,3.34,3.4,3.08,3.08,110107,2.79245901639344,2.84262295081967,2.57508196721311,2.57508196721311,131696.607843137,0.0,1.0
2024-01-22,3.7,3.85,3.43,3.45,239642,3.09344262295082,3.21885245901639,2.86770491803279,2.8844262295082,286630.62745098,0.0,1.0
2024-01-23,3.8,3.85,3.625,3.75,93184,3.17704918032787,3.21885245901639,3.03073770491803,3.13524590163934,111455.37254902,0.0,1.0
2024-01-24,3.66,3.7899,3.59,3.73,96056,3.06,3.16860491803279,3.00147540983607,3.11852459016393,114890.509803922,0.0,1.0
2024-01-25,3.78,3.78,3.62,3.74,40106,3.16032786885246,3.16032786885246,3.02655737704918,3.12688524590164,47969.9215686274,0.0,1.0
2024-01-26,3.6,3.78,3.6,3.69,38784,3.00983606557377,3.16032786885246,3.00983606557377,3.08508196721311,46388.705882353,0.0,1.0
2024-01-29,3.49,3.73,3.45,3.63,51601,2.91786885245902,3.11852459016393,2.8844262295082,3.03491803278689,61718.8431372548,0.0,1.0
2024-01-30,3.4,3.5491,3.36,3.51,22173,2.84262295081967,2.96728032786885,2.80918032786885,2.93459016393443,26520.6470588235,0.0,1.0
2024-01-31,3.37,3.49,3.34,3.37,19357,2.81754098360656,2.91786885245902,2.79245901639344,2.81754098360656,23152.4901960784,0.0,1.0
2024-02-01,3.45,3.45,3.33,3.4,22320,2.8844262295082,2.8844262295082,2.78409836065574,2.84262295081967,26696.4705882353,0.0,1.0
2024-02-02,3.37,3.44,3.35,3.42,20145,2.81754098360656,2.87606557377049,2.80081967213115,2.85934426229508,24095,0.0,1.0
2024-02-05,3.25,3.37,3.2,3.37,50712,2.7172131147541,2.81754098360656,2.67540983606557,2.81754098360656,60655.5294117647,0.0,1.0
2024-02-06,3.28,3.443,3.22,3.22,49877,2.74229508196721,2.8785737704918,2.69213114754098,2.69213114754098,59656.8039215687,0.0,1.0
2024-02-07,3.24,3.325,3.21,3.32,22711,2.70885245901639,2.77991803278689,2.68377049180328,2.77573770491803,27164.137254902,0.0,1.0
2024-02-08,3.24,3.4074,3.24,3.2457,36454,2.70885245901639,2.84880983606557,2.70885245901639,2.71361803278689,43601.843137255,0.0,1.0
2024-02-09,3.28,3.3338,3.22,3.22,10519,2.74229508196721,2.78727540983607,2.69213114754098,2.69213114754098,12581.5490196079,0.0,1.0
2024-02-12,3.48,3.49,3.28,3.28,64597,2.90950819672131,2.91786885245902,2.74229508196721,2.74229508196721,77263.0784313726,0.0,1.0
2024-02-13,3.28,3.49,3.26,3.49,56131,2.74229508196721,2.91786885245902,2.7255737704918,2.91786885245902,67137.0784313726,0.0,1.0
2024-02-14,3.4,3.42,3.29,3.3,42612,2.84262295081967,2.85934426229508,2.75065573770492,2.75901639344262,50967.2941176471,0.0,1.0
2024-02-15,3.3,3.49,3.29,3.46,60891,2.75901639344262,2.91786885245902,2.75065573770492,2.8927868852459,72830.4117647059,0.0,1.0
2024-02-16,3.53,3.54,3.29,3.29,54422,2.95131147540984,2.95967213114754,2.75065573770492,2.75065573770492,65092.9803921568,0.0,1.0
2024-02-20,3.44,3.54,3.4,3.54,48163,2.87606557377049,2.95967213114754,2.84262295081967,2.95967213114754,57606.7254901961,0.0,1.0
2024-02-21,3.3,3.4739,3.3,3.45,26320,2.75901639344262,2.90440819672131,2.75901639344262,2.8844262295082,31480.7843137255,0.0,1.0
2024-02-22,3.2,3.44,3.19,3.39,75422,2.67540983606557,2.87606557377049,2.66704918032787,2.83426229508197,90210.6274509805,0.0,1.0
2024-02-23,3.289,3.29,3.17,3.2,26040,2.74981967213115,2.75065573770492,2.65032786885246,2.67540983606557,31145.8823529412,0.0,1.0
2024-02-26,3.2,3.3014,3.2,3.28,24720,2.67540983606557,2.7601868852459,2.67540983606557,2.74229508196721,29567.0588235295,0.0,1.0
2024-02-27,3.25,3.27,3.2,3.2,14893,2.7172131147541,2.73393442622951,2.67540983606557,2.67540983606557,17813.1960784314,0.0,1.0
2024-02-28,3.22,3.3,3.2,3.28,22988,2.69213114754098,2.75901639344262,2.67540983606557,2.74229508196721,27495.4509803922,0.0,1.0
2024-02-29,3.23,3.29,3.22,3.25,50134,2.70049180327869,2.75065573770492,2.69213114754098,2.7172131147541,59964.1960784313,0.0,1.0
2024-03-01,3.29,3.32,3.22,3.23,26178,2.75065573770492,2.77573770491803,2.69213114754098,2.70049180327869,31310.9411764706,0.0,1.0
2024-03-04,3.26,3.32,3.2,3.25,27300,2.7255737704918,2.77573770491803,2.67540983606557,2.7172131147541,32652.9411764706,0.0,1.0
2024-03-05,3.26,3.2963,3.21,3.21,20304,2.7255737704918,2.75592295081967,2.68377049180328,2.68377049180328,24285.1764705883,0.0,1.0
2024-03-06,3.28,3.31,3.24,3.28,34346,2.74229508196721,2.76737704918033,2.70885245901639,2.74229508196721,41080.5098039216,0.0,1.0
2024-03-07,3.23,3.3,3.23,3.23,24126,2.70049180327869,2.75901639344262,2.70049180327869,2.70049180327869,28856.5882352941,0.0,1.0
2024-03-08,3.28,3.3167,3.24,3.285,23224,2.74229508196721,2.77297868852459,2.70885245901639,2.74647540983607,27777.7254901961,0.0,1.0
2024-03-11,3.3,3.37,3.27,3.27,20813,2.75901639344262,2.81754098360656,2.73393442622951,2.73393442622951,24893.9803921569,0.0,1.0
2024-03-12,3.31,3.39,3.26,3.315,27393,2.76737704918033,2.83426229508197,2.7255737704918,2.77155737704918,32764.1764705882,0.0,1.0
2024-03-13,3.39,3.4,3.3,3.34,25451,2.83426229508197,2.84262295081967,2.75901639344262,2.79245901639344,30441.3921568627,0.0,1.0
2024-03-14,3.28,3.39,3.28,3.35,35077,2.74229508196721,2.83426229508197,2.74229508196721,2.80081967213115,41954.8431372549,0.0,1.0
2024-03-15,3.4,3.4,3.28,3.28,37323,2.84262295081967,2.84262295081967,2.74229508196721,2.74229508196721,44641.2352941177,0.0,1.0
2024-03-18,3.38,3.4,3.35,3.4,20079,2.82590163934426,2.84262295081967,2.80081967213115,2.84262295081967,24016.0588235294,0.0,1.0
2024-03-19,3.379,3.39,3.35,3.39,14533,2.82506557377049,2.83426229508197,2.80081967213115,2.83426229508197,17382.6078431373,0.0,1.0
2024-03-20,3.461,3.55,3.38,3.39,40863,2.89362295081967,2.96803278688525,2.82590163934426,2.83426229508197,48875.3529411765,0.0,1.0
2024-03-21,3.4,3.51,3.4,3.51,23363,2.84262295081967,2.93459016393443,2.84262295081967,2.93459016393443,27943.9803921569,0.0,1.0
2024-03-22,3.36,3.41,3.3,3.41,42246,2.80918032786885,2.85098360655738,2.75901639344262,2.85098360655738,50529.5294117647,0.0,1.0
2024-03-25,3.3,3.38,3.3,3.33,19526,2.75901639344262,2.82590163934426,2.75901639344262,2.78409836065574,23354.6274509804,0.0,1.0
2024-03-26,3.25,3.33,3.25,3.27,22807,2.7172131147541,2.78409836065574,2.7172131147541,2.73393442622951,27278.9607843137,0.0,1.0
2024-03-27,3.37,3.4,3.2548,3.2548,48849,2.81754098360656,2.84262295081967,2.7212262295082,2.7212262295082,58427.2352941176,0.0,1.0
2024-03-28,3.55,3.63,3.45,3.53,129699,2.96803278688525,3.03491803278689,2.8844262295082,2.95131147540984,155130.176470588,0.0,1.0
2024-04-01,3.63,3.6725,3.55,3.66,107089,3.03491803278689,3.07045081967213,2.96803278688525,3.06,128086.843137255,0.0,1.0
2024-04-02,3.56,3.66,3.52,3.66,53437,2.97639344262295,3.06,2.94295081967213,3.06,63914.8431372549,0.0,1.0
2024-04-03,3.51,3.59,3.51,3.59,29236,2.93459016393443,3.00147540983607,2.93459016393443,3.00147540983607,34968.5490196078,0.0,1.0
2024-04-04,3.65,3.73,3.62,3.62,92491,3.05163934426229,3.11852459016393,3.02655737704918,3.02655737704918,110626.490196079,0.0,1.0
2024-04-05,3.73,3.77,3.68,3.76,67812,3.11852459016393,3.15196721311475,3.07672131147541,3.14360655737705,81108.4705882354,0.0,1.0
2024-04-08,3.74,3.74,3.68,3.71,38549,3.12688524590164,3.12688524590164,3.07672131147541,3.10180327868852,46107.6274509804,0.0,1.0
2024-04-09,3.84,3.84,3.75,3.84,46681,3.21049180327869,3.21049180327869,3.13524590163934,3.21049180327869,55834.1372549019,0.0,1.0
2024-04-10,3.79,3.85,3.75,3.83,29535,3.16868852459016,3.21885245901639,3.13524590163934,3.20213114754098,35326.1764705883,0.0,1.0
2024-04-11,3.78,3.85,3.74,3.85,18628,3.16032786885246,3.21885245901639,3.12688524590164,3.21885245901639,22280.5490196078,0.0,1.0
2024-04-12,3.77,3.78,3.559,3.78,32921,3.15196721311475,3.16032786885246,2.97555737704918,3.16032786885246,39376.0980392157,0.0,1.0
2024-04-15,3.54,3.7224,3.54,3.67,23473,2.95967213114754,3.11217049180328,2.95967213114754,3.0683606557377,28075.5490196079,0.0,1.0
2024-04-16,3.4799,3.54,3.42,3.5,39126,2.90942459016393,2.95967213114754,2.85934426229508,2.92622950819672,46797.7647058824,0.0,1.0
2024-04-17,3.54,3.59,3.42,3.5,19456,2.95967213114754,3.00147540983607,2.85934426229508,2.92622950819672,23270.9019607843,0.0,1.0
2024-04-18,3.69,3.69,3.65,3.65,61976,3.08508196721311,3.08508196721311,3.05163934426229,3.05163934426229,74128.1568627452,0.0,1.0
2024-04-19,3.65,3.71,3.58,3.71,17176,3.05163934426229,3.10180327868852,2.99311475409836,3.10180327868852,20543.8431372549,0.0,1.0
2024-04-22,3.52,3.7,3.5088,3.7,32626,2.94295081967213,3.09344262295082,2.9335868852459,3.09344262295082,39023.2549019608,0.0,1.0
2024-04-23,3.63,3.63,3.52,3.56,18693,3.03491803278689,3.03491803278689,2.94295081967213,2.97639344262295,22358.294117647,0.0,1.0
2024-04-24,3.57,3.66,3.53,3.63,16142,2.98475409836066,3.06,2.95131147540984,3.03491803278689,19307.0980392157,0.0,1.0
2024-04-25,3.57,3.58,3.46,3.54,28151,2.98475409836066,2.99311475409836,2.8927868852459,2.95967213114754,33670.8039215686,0.0,1.0
2024-04-26,3.53,3.57,3.52,3.57,11363,2.95131147540984,2.98475409836066,2.94295081967213,2.98475409836066,13591.0392156863,0.0,1.0
2024-04-29,3.58,3.6,3.52,3.52,33901,2.99311475409836,3.00983606557377,2.94295081967213,2.94295081967213,40548.2549019608,0.0,1.0
2024-04-30,3.535,3.61,3.49,3.61,21598,2.95549180327869,3.01819672131148,2.91786885245902,3.01819672131148,25832.9019607843,0.0,1.0
2024-05-01,3.51,3.58,3.46,3.52,8631,2.93459016393443,2.99311475409836,2.8927868852459,2.94295081967213,10323.3529411765,0.0,1.0
2024-05-02,3.46,3.56,3.42,3.55,63456,2.8927868852459,2.97639344262295,2.85934426229508,2.96803278688525,75898.3529411765,0.0,1.0
2024-05-03,3.55,3.5914,3.46,3.56,46212,2.96803278688525,3.00264590163934,2.8927868852459,2.97639344262295,55273.1764705882,0.0,1.0
2024-05-06,3.445,3.55,3.43,3.55,32091,2.88024590163934,2.96803278688525,2.86770491803279,2.96803278688525,38383.3529411765,0.0,1.0
2024-05-07,3.48,3.55,3.43,3.46,26204,2.90950819672131,2.96803278688525,2.86770491803279,2.8927868852459,31342.0392156863,0.0,1.0
2024-05-08,3.54,3.55,3.46,3.55,18598,2.95967213114754,2.96803278688525,2.8927868852459,2.96803278688525,22244.6666666667,0.0,1.0
2024-05-09,3.48,3.57,3.4,3.57,14178,2.90950819672131,2.98475409836066,2.84262295081967,2.98475409836066,16958,0.0,1.0
2024-05-10,3.52,3.54,3.42,3.53,38688,2.94295081967213,2.95967213114754,2.85934426229508,2.95131147540984,46273.8823529412,0.0,1.0
2024-05-13,3.43,3.54,3.42,3.52,63810,2.86770491803279,2.95967213114754,2.85934426229508,2.94295081967213,76321.7647058823,0.0,1.0
2024-05-14,3.45,3.59,3.43,3.59,146656,2.8844262295082,3.00147540983607,2.86770491803279,3.00147540983607,175412.078431372,0.0,1.0
2024-05-15,3.52,3.54,3.46,3.54,44637,2.94295081967213,2.95967213114754,2.8927868852459,2.95967213114754,53389.3529411765,0.0,1.0
2024-05-16,3.54,3.54,3.5,3.5,33265,2.95967213114754,2.95967213114754,2.92622950819672,2.92622950819672,39787.5490196079,0.0,1.0
2024-05-17,3.55,3.55,3.49,3.52,37576,2.96803278688525,2.96803278688525,2.91786885245902,2.94295081967213,44943.8431372548,0.0,1.0
2024-05-20,3.67,3.7565,3.51,3.52,85474,3.0683606557377,3.14068032786885,2.93459016393443,2.94295081967213,102233.607843137,0.0,1.0
2024-05-21,3.63,3.7,3.6,3.6,23998,3.03491803278689,3.09344262295082,3.00983606557377,3.00983606557377,28703.4901960784,0.0,1.0
2024-05-22,3.61,3.71,3.58,3.6779,19235,3.01819672131148,3.10180327868852,2.99311475409836,3.07496557377049,23006.5686274509,0.0,1.0
2024-05-23,3.49,3.6799,3.48,3.6799,35718,2.91786885245902,3.07663770491803,2.90950819672131,3.07663770491803,42721.5294117646,0.0,1.0
2024-05-24,3.67,3.6898,3.53,3.53,48364,3.0683606557377,3.08491475409836,2.95131147540984,2.95131147540984,57847.1372549021,0.0,1.0
2024-05-28,3.68,3.7,3.6,3.63,49781,3.07672131147541,3.09344262295082,3.00983606557377,3.03491803278689,59541.9803921569,0.0,1.0
2024-05-29,3.71,3.77,3.65,3.68,38949,3.10180327868852,3.15196721311475,3.05163934426229,3.07672131147541,46586.0588235295,0.0,1.0
2024-05-30,3.8,3.8,3.725,3.74,33230,3.17704918032787,3.17704918032787,3.11434426229508,3.12688524590164,39745.6862745098,0.0,1.0
2024-05-31,3.78,3.8097,3.69,3.75,22432,3.16032786885246,3.18515901639344,3.08508196721311,3.13524590163934,26830.431372549,0.0,1.0
2024-06-03,4.08,4.1,3.78,3.78,148311,3.41114754098361,3.42786885245902,3.16032786885246,3.16032786885246,177391.588235294,0.0,1.0
2024-06-04,4.18,4.23,4.07,4.08,60609,3.49475409836066,3.53655737704918,3.4027868852459,3.41114754098361,72493.1176470587,0.0,1.0
2024-06-05,3.95,4.2398,3.86,4.14,67890,3.30245901639344,3.54475081967213,3.2272131147541,3.46131147540984,81201.7647058824,0.0,1.0
2024-06-06,3.89,3.975,3.89,3.92,22887,3.25229508196721,3.32336065573771,3.25229508196721,3.27737704918033,27374.6470588236,0.0,1.0
2024-06-07,3.97,3.97,3.86,3.92,24557,3.31918032786885,3.31918032786885,3.2272131147541,3.27737704918033,29372.0980392157,0.0,1.0
2024-06-10,4.128,4.19,3.91,3.97,44921,3.45127868852459,3.50311475409836,3.26901639344262,3.31918032786885,53729.0392156863,0.0,1.0
2024-06-11,3.96,4.12,3.95,4.11,24980,3.31081967213115,3.44459016393443,3.30245901639344,3.43622950819672,29878.0392156863,0.0,1.0
2024-06-12,3.87,4.09,3.87,4.0,14270,3.2355737704918,3.41950819672131,3.2355737704918,3.34426229508197,17068.0392156863,0.0,1.0
2024-06-13,3.91,4.076,3.882,3.8996,14717,3.26901639344262,3.40780327868852,3.24560655737705,3.26032131147541,17602.6862745098,0.0,1.0
2024-06-14,3.82,4.01,3.76,3.9,39656,3.19377049180328,3.35262295081967,3.14360655737705,3.26065573770492,47431.6862745098,0.0,1.0
2024-06-17,3.87,4.1,3.85,3.905,36797,3.2355737704918,3.42786885245902,3.21885245901639,3.26483606557377,44012.0980392157,0.0,1.0
2024-06-18,3.85,3.9599,3.85,3.9,32252,3.21885245901639,3.31073606557377,3.21885245901639,3.26065573770492,38575.9215686275,0.0,1.0
2024-06-20,3.7,3.92,3.7,3.78,43725,3.09344262295082,3.27737704918033,3.09344262295082,3.16032786885246,52298.5294117647,0.0,1.0
2024-06-21,3.81,3.83,3.71,3.71,9221,3.18540983606557,3.20213114754098,3.10180327868852,3.10180327868852,11029.0392156863,0.0,1.0
2024-06-24,3.76,3.81,3.7,3.76,15561,3.14360655737705,3.18540983606557,3.09344262295082,3.14360655737705,18612.1764705882,0.0,1.0
2024-06-25,3.75,3.8053,3.71,3.71,19501,3.13524590163934,3.18148032786885,3.10180327868852,3.10180327868852,23324.7254901961,0.0,1.0
2024-06-26,3.75,3.75,3.7,3.7,5918,3.13524590163934,3.13524590163934,3.09344262295082,3.09344262295082,7078.39215686276,0.0,1.0
2024-06-27,3.59,3.78,3.58,3.75,39730,3.00147540983607,3.16032786885246,2.99311475409836,3.13524590163934,47520.1960784313,0.0,1.0
2024-06-28,3.55,3.6595,3.502,3.63,25981,2.96803278688525,3.05958196721311,2.92790163934426,3.03491803278689,31075.3137254902,0.0,1.0
2024-07-01,3.61,3.661,3.5,3.5,37641,3.01819672131148,3.06083606557377,2.92622950819672,2.92622950819672,45021.588235294,0.0,1.0
2024-07-02,3.475,3.5744,3.44,3.5,60463,2.90532786885246,2.98843278688525,2.87606557377049,2.92622950819672,72318.4901960784,0.0,1.0
2024-07-03,3.55,3.6372,3.42,3.42,47623,2.96803278688525,3.04093770491803,2.85934426229508,2.85934426229508,56960.8431372548,0.0,1.0
2024-07-05,3.5,3.63,3.42,3.44,37583,2.92622950819672,3.03491803278689,2.85934426229508,2.87606557377049,44952.2156862745,0.0,1.0
2024-07-08,3.55,3.577,3.48,3.52,12901,2.96803278688525,2.99060655737705,2.90950819672131,2.94295081967213,15430.6078431372,0.0,1.0
2024-07-09,3.51,3.56,3.48,3.5,8809,2.93459016393443,2.97639344262295,2.90950819672131,2.92622950819672,10536.2549019608,0.0,1.0
2024-07-10,3.49,3.5339,3.46,3.51,25969,2.91786885245902,2.95457213114754,2.8927868852459,2.93459016393443,31060.9607843137,0.0,1.0
2024-07-11,3.5289,3.63,3.4947,3.54,17079,2.95039180327869,3.03491803278689,2.92179836065574,2.95967213114754,20427.8235294118,0.0,1.0
2024-07-12,3.51,3.57,3.41,3.42,47784,2.93459016393443,2.98475409836066,2.85098360655738,2.85934426229508,57153.4117647058,0.0,1.0
2024-07-15,3.54,3.5993,3.5,3.51,23596,2.95967213114754,3.00925081967213,2.92622950819672,2.93459016393443,28222.6666666667,0.0,1.0
2024-07-16,3.56,3.74,3.5,3.51,29648,2.97639344262295,3.12688524590164,2.92622950819672,2.93459016393443,35461.3333333333,0.0,1.0
2024-07-17,3.48,3.54,3.43,3.45,55114,2.90950819672131,2.95967213114754,2.86770491803279,2.8844262295082,65920.6666666667,0.0,1.0
2024-07-18,3.51,3.59,3.43,3.43,21661,2.93459016393443,3.00147540983607,2.86770491803279,2.86770491803279,25908.2549019608,0.0,1.0
2024-07-19,4.12,4.26,3.81,3.84,958690,3.44459016393443,3.5616393442623,3.18540983606557,3.21049180327869,1146668.43137255,0.0,1.0
2024-07-22,4.49,4.6,4.12,4.25,426215,3.75393442622951,3.84590163934426,3.44459016393443,3.55327868852459,509786.568627451,0.0,1.0
2024-07-23,4.37,4.45,4.12,4.45,116035,3.65360655737705,3.72049180327869,3.44459016393443,3.72049180327869,138786.960784314,0.0,1.0
2024-07-24,4.38,4.475,4.2101,4.31,54867,3.66196721311475,3.74139344262295,3.51991967213115,3.60344262295082,65625.2352941177,0.0,1.0
2024-07-25,4.53,4.55,4.3,4.37,89883,3.78737704918033,3.80409836065574,3.59508196721311,3.65360655737705,107507.117647059,0.0,1.0
2024-07-26,4.61,4.6899,4.25,4.56,139076,3.85426229508197,3.92106393442623,3.55327868852459,3.81245901639344,166345.803921569,0.0,1.0
2024-07-29,4.85,4.9399,4.7,4.75,245328,4.05491803278689,4.13008032786885,3.92950819672131,3.97131147540984,293431.529411764,0.0,1.0
2024-07-30,4.08,4.11,3.69,3.93,237766,4.08,4.11,3.69,3.93,237766,0.8,1.0
2024-07-31,3.87,4.07,3.87,3.95,93474,3.87,4.07,3.87,3.95,93474,0.0,1.0
2024-08-01,3.78,3.8897,3.76,3.76,65765,3.78,3.8897,3.76,3.76,65765,0.0,1.0
2024-08-02,3.69,3.73,3.596,3.73,61361,3.69,3.73,3.596,3.73,61361,0.0,1.0
2024-08-05,3.7,3.75,3.34,3.55,140507,3.7,3.75,3.34,3.55,140507,0.0,1.0
2024-08-06,3.6622,3.6894,3.58,3.59,15482,3.6622,3.6894,3.58,3.59,15482,0.0,1.0
2024-08-07,3.56,3.74,3.53,3.74,36969,3.56,3.74,3.53,3.74,36969,0.0,1.0
2024-08-08,3.68,3.7199,3.56,3.56,26428,3.68,3.7199,3.56,3.56,26428,0.0,1.0
2024-08-09,3.66,3.6941,3.63,3.69,18820,3.66,3.6941,3.63,3.69,18820,0.0,1.0
2024-08-12,3.78,3.9297,3.65,3.71,86081,3.78,3.9297,3.65,3.71,86081,0.0,1.0
2024-08-13,3.98,4.04,3.81,3.96,166578,3.98,4.04,3.81,3.96,166578,0.0,1.0
2024-08-14,3.67,3.95,3.62,3.86,53640,3.67,3.95,3.62,3.86,53640,0.0,1.0
2024-08-15,3.69,3.88,3.67,3.6701,15474,3.69,3.88,3.67,3.6701,15474,0.0,1.0
2024-08-16,3.62,3.73,3.55,3.7,83347,3.62,3.73,3.55,3.7,83347,0.0,1.0
2024-08-19,3.69,3.75,3.62,3.62,37420,3.69,3.75,3.62,3.62,37420,0.0,1.0
2024-08-20,3.62,3.75,3.6,3.7,23959,3.62,3.75,3.6,3.7,23959,0.0,1.0
2024-08-21,3.76,3.84,3.62,3.63,74958,3.76,3.84,3.62,3.63,74958,0.0,1.0
2024-08-22,3.75,3.85,3.75,3.76,33255,3.75,3.85,3.75,3.76,33255,0.0,1.0
2024-08-23,3.77,3.86,3.6488,3.71,40921,3.77,3.86,3.6488,3.71,40921,0.0,1.0
2024-08-26,3.66,3.8199,3.64,3.8,22368,3.66,3.8199,3.64,3.8,22368,0.0,1.0
2024-08-27,3.7,3.81,3.63,3.66,31760,3.7,3.81,3.63,3.66,31760,0.0,1.0
2024-08-28,3.68,3.71,3.645,3.7,23166,3.68,3.71,3.645,3.7,23166,0.0,1.0
2024-08-29,3.66,3.77,3.66,3.745,29065,3.66,3.77,3.66,3.745,29065,0.0,1.0
2024-08-30,3.65,3.74,3.65,3.68,13927,3.65,3.74,3.65,3.68,13927,0.0,1.0
2024-09-03,3.63,3.67,3.6101,3.67,8519,3.63,3.67,3.6101,3.67,8519,0.0,1.0
2024-09-04,3.588,3.64,3.56,3.62,25530,3.588,3.64,3.56,3.62,25530,0.0,1.0
2024-09-05,3.56,3.5999,3.4218,3.55,51416,3.56,3.5999,3.4218,3.55,51416,0.0,1.0
2024-09-06,3.48,3.54,3.48,3.54,13390,3.48,3.54,3.48,3.54,13390,0.0,1.0
2024-09-09,3.424,3.53,3.42,3.5,46594,3.424,3.53,3.42,3.5,46594,0.0,1.0
2024-09-10,3.446,3.4984,3.42,3.46,8109,3.446,3.4984,3.42,3.46,8109,0.0,1.0
2024-09-11,3.48,3.55,3.426,3.46,26559,3.48,3.55,3.426,3.46,26559,0.0,1.0
2024-09-12,3.49,3.56,3.49,3.4902,20023,3.49,3.56,3.49,3.4902,20023,0.0,1.0
2024-09-13,3.48,3.545,3.4517,3.5,11540,3.48,3.545,3.4517,3.5,11540,0.0,1.0
2024-09-16,3.5,3.57,3.452,3.47,13215,3.5,3.57,3.452,3.47,13215,0.0,1.0
2024-09-17,3.49,3.66,3.46,3.46,47123,3.49,3.66,3.46,3.46,47123,0.0,1.0
2024-09-18,3.51,3.58,3.47,3.47,14676,3.51,3.58,3.47,3.47,14676,0.0,1.0
2024-09-19,3.52,3.6,3.5086,3.6,15988,3.52,3.6,3.5086,3.6,15988,0.0,1.0
2024-09-20,3.59,3.6,3.49,3.5,50767,3.59,3.6,3.49,3.5,50767,0.0,1.0
2024-09-23,3.74,3.79,3.5458,3.6,96440,3.74,3.79,3.5458,3.6,96440,0.0,1.0
2024-09-24,3.67,3.9,3.62,3.74,100549,3.67,3.9,3.62,3.74,100549,0.0,1.0
2024-09-25,3.69,3.75,3.62,3.64,14546,3.69,3.75,3.62,3.64,14546,0.0,1.0
2024-09-26,3.85,3.86,3.625,3.83,93271,3.85,3.86,3.625,3.83,93271,0.0,1.0
2024-09-27,3.985,4.04,3.71,3.84,178890,3.985,4.04,3.71,3.84,178890,0.0,1.0
2024-09-30,4.6,4.63,4.14,4.15,440823,4.6,4.63,4.14,4.15,440823,0.0,1.0
2024-10-01,4.71,4.75,4.25,4.67,170620,4.71,4.75,4.25,4.67,170620,0.0,1.0
2024-10-02,4.79,4.97,4.63,4.95,168453,4.79,4.97,4.63,4.95,168453,0.0,1.0
2024-10-03,4.69,4.82,4.4489,4.8,193977,4.69,4.82,4.4489,4.8,193977,0.0,1.0
2024-10-04,4.7,4.82,4.63,4.66,91028,4.7,4.82,4.63,4.66,91028,0.0,1.0
2024-10-07,4.65,4.79,4.57,4.78,99635,4.65,4.79,4.57,4.78,99635,0.0,1.0
2024-10-08,4.33,4.62,4.31,4.62,127699,4.33,4.62,4.31,4.62,127699,0.0,1.0
2024-10-09,4.35,4.5,4.295,4.33,58122,4.35,4.5,4.295,4.33,58122,0.0,1.0
2024-10-10,4.33,4.5,4.29,4.4,29508,4.33,4.5,4.29,4.4,29508,0.0,1.0
2024-10-11,4.52,4.58,4.295,4.38,36349,4.52,4.58,4.295,4.38,36349,0.0,1.0
2024-10-14,4.4,4.51,4.2992,4.47,40968,4.4,4.51,4.2992,4.47,40968,0.0,1.0
2024-10-15,4.2336,4.3799,4.04,4.2698,86121,4.2336,4.3799,4.04,4.2698,86121,0.0,1.0
2024-10-16,4.23,4.3199,4.1186,4.19,40723,4.23,4.3199,4.1186,4.19,40723,0.0,1.0
2024-10-17,4.19,4.3,4.19,4.3,33523,4.19,4.3,4.19,4.3,33523,0.0,1.0
2024-10-18,4.29,4.3301,4.19,4.32,68830,4.29,4.3301,4.19,4.32,68830,0.0,1.0
2024-10-21,4.2,4.288,4.15,4.21,32998,4.2,4.288,4.15,4.21,32998,0.0,1.0
2024-10-22,4.15,4.2999,4.15,4.24,43879,4.15,4.2999,4.15,4.24,43879,0.0,1.0
2024-10-23,4.15,4.18,4.09,4.18,29373,4.15,4.18,4.09,4.18,29373,0.0,1.0
2024-10-24,4.18,4.23,4.13,4.15,17669,4.18,4.23,4.13,4.15,17669,0.0,1.0
2024-10-25,4.3,4.4,4.16,4.17,91924,4.3,4.4,4.16,4.17,91924,0.0,1.0
2024-10-28,4.57,4.6,4.3,4.35,205214,4.57,4.6,4.3,4.35,205214,0.0,1.0
2024-10-29,4.51,4.6889,4.51,4.63,82940,4.51,4.6889,4.51,4.63,82940,0.0,1.0
2024-10-30,4.4,4.54,4.34,4.51,19586,4.4,4.54,4.34,4.51,19586,0.0,1.0
2024-10-31,4.54,4.6,4.3,4.37,76894,4.54,4.6,4.3,4.37,76894,0.0,1.0
2024-11-01,4.638,4.71,4.48,4.56,86002,4.638,4.71,4.48,4.56,86002,0.0,1.0
2024-11-04,4.46,4.64,4.4198,4.64,47009,4.46,4.64,4.4198,4.64,47009,0.0,1.0
2024-11-05,4.63,4.7,4.47,4.5,94223,4.63,4.7,4.47,4.5,94223,0.0,1.0
2024-11-06,4.63,4.75,4.35,4.53,63100,4.63,4.75,4.35,4.53,63100,0.0,1.0
2024-11-07,4.73,4.79,4.6173,4.63,51706,4.73,4.79,4.6173,4.63,51706,0.0,1.0
2024-11-08,4.68,4.79,4.64,4.74,31242,4.68,4.79,4.64,4.74,31242,0.0,1.0
2024-11-11,4.7,4.8,4.65,4.66,63169,4.7,4.8,4.65,4.66,63169,0.0,1.0
2024-11-12,4.62,4.7898,4.61,4.65,74233,4.62,4.7898,4.61,4.65,74233,0.0,1.0
2024-11-13,4.41,4.5833,4.29,4.45,82842,4.41,4.5833,4.29,4.45,82842,0.0,1.0
2024-11-14,4.25,4.385,4.16,4.16,34515,4.25,4.385,4.16,4.16,34515,0.0,1.0
2024-11-15,4.33,4.4949,4.21,4.21,25844,4.33,4.4949,4.21,4.21,25844,0.0,1.0
2024-11-18,4.62,4.8087,4.5,4.69,77808,4.62,4.8087,4.5,4.69,77808,0.0,1.0
2024-11-19,4.47,4.675,4.465,4.65,17907,4.47,4.675,4.465,4.65,17907,0.0,1.0
2024-11-20,4.49,4.61,4.31,4.45,30714,4.49,4.61,4.31,4.45,30714,0.0,1.0
2024-11-21,4.44,4.59,4.3251,4.44,20164,4.44,4.59,4.3251,4.44,20164,0.0,1.0
2024-11-22,4.36,4.48,4.33,4.35,16556,4.36,4.48,4.33,4.35,16556,0.0,1.0
2024-11-25,4.35,4.48,4.28,4.3,27907,4.35,4.48,4.28,4.3,27907,0.0,1.0
2024-11-26,4.31,4.558,4.25,4.36,25202,4.31,4.558,4.25,4.36,25202,0.0,1.0
2024-11-27,4.34,4.35,4.285,4.32,28551,4.34,4.35,4.285,4.32,28551,0.0,1.0
2024-11-29,4.44,4.57,4.35,4.35,58700,4.44,4.57,4.35,4.35,58700,0.0,1.0
2024-12-02,4.4,4.54,4.32,4.44,43691,4.4,4.54,4.32,4.44,43691,0.0,1.0
2024-12-03,4.38,4.4898,4.22,4.41,64828,4.38,4.4898,4.22,4.41,64828,0.0,1.0
2024-12-04,4.36,4.4408,4.3285,4.33,26038,4.36,4.4408,4.3285,4.33,26038,0.0,1.0
2024-12-05,4.5,4.5,4.34,4.37,33965,4.5,4.5,4.34,4.37,33965,0.0,1.0
2024-12-06,4.3799,4.5,4.26,4.5,37153,4.3799,4.5,4.26,4.5,37153,0.0,1.0
2024-12-09,4.5,4.58,4.4,4.4,60332,4.5,4.58,4.4,4.4,60332,0.0,1.0
2024-12-10,4.435,4.47,4.32,4.47,23203,4.435,4.47,4.32,4.47,23203,0.0,1.0
2024-12-11,4.4245,4.52,4.34,4.4,50308,4.4245,4.52,4.34,4.4,50308,0.0,1.0
2024-12-12,4.43,4.4499,4.3131,4.39,8359,4.43,4.4499,4.3131,4.39,8359,0.0,1.0
2024-12-13,4.38,4.42,4.2846,4.36,11815,4.38,4.42,4.2846,4.36,11815,0.0,1.0
2024-12-16,4.19,4.4,4.15,4.37,38976,4.19,4.4,4.15,4.37,38976,0.0,1.0
2024-12-17,3.9,4.24,3.88,4.24,111768,3.9,4.24,3.88,4.24,111768,0.0,1.0
2024-12-18,3.88,3.9899,3.76,3.98,93126,3.88,3.9899,3.76,3.98,93126,0.0,1.0
2024-12-19,3.87,4.0,3.78,4.0,46794,3.87,4.0,3.78,4.0,46794,0.0,1.0
2024-12-20,4.13,4.1699,3.88,3.88,69418,4.13,4.1699,3.88,3.88,69418,0.0,1.0
2024-12-23,3.96,4.07,3.91,4.0,44592,3.96,4.07,3.91,4.0,44592,0.0,1.0
2024-12-24,4.01,4.06,3.95,4.06,14890,4.01,4.06,3.95,4.06,14890,0.0,1.0
2024-12-26,4.09,4.21,3.98,4.0518,28183,4.09,4.21,3.98,4.0518,28183,0.0,1.0
2024-12-27,4.04,4.1813,3.95,4.03,60625,4.04,4.1813,3.95,4.03,60625,0.0,1.0
2024-12-30,4.085,4.1,3.92,3.93,29060,4.085,4.1,3.92,3.93,29060,0.0,1.0
2024-12-31,4.1,4.15,3.95,3.95,27303,4.1,4.15,3.95,3.95,27303,0.0,1.0
2025-01-02,4.08,4.1927,4.02,4.14,19595,4.08,4.1927,4.02,4.14,19595,0.0,1.0
2025-01-03,4.08,4.19,4.05,4.19,13223,4.08,4.19,4.05,4.19,13223,0.0,1.0
2025-01-06,4.0301,4.16,4.03,4.0454,22147,4.0301,4.16,4.03,4.0454,22147,0.0,1.0
2025-01-07,3.98,4.1116,3.86,4.04,31647,3.98,4.1116,3.86,4.04,31647,0.0,1.0
2025-01-08,3.96,4.03,3.87,3.92,19946,3.96,4.03,3.87,3.92,19946,0.0,1.0
2025-01-10,3.86,3.93,3.79,3.91,47213,3.86,3.93,3.79,3.91,47213,0.0,1.0
2025-01-13,3.945,3.97,3.82,3.82,21570,3.945,3.97,3.82,3.82,21570,0.0,1.0
2025-01-14,3.94,4.06,3.9399,3.95,26360,3.94,4.06,3.9399,3.95,26360,0.0,1.0
2025-01-15,3.93,4.05,3.89,4.05,12864,3.93,4.05,3.89,4.05,12864,0.0,1.0
2025-01-16,3.89,3.9711,3.89,3.89,10753,3.89,3.9711,3.89,3.89,10753,0.0,1.0
2025-01-17,3.94,4.01,3.85,3.85,18786,3.94,4.01,3.85,3.85,18786,0.0,1.0
2025-01-21,3.99,4.0,3.9,3.99,16914,3.99,4.0,3.9,3.99,16914,0.0,1.0
2025-01-22,3.98,3.9931,3.88,3.93,15973,3.98,3.9931,3.88,3.93,15973,0.0,1.0
2025-01-23,3.98,4.03,3.94,3.94,13376,3.98,4.03,3.94,3.94,13376,0.0,1.0
2025-01-24,4.05,4.19,4.01,4.06,63750,4.05,4.19,4.01,4.06,63750,0.0,1.0
2025-01-27,4.1582,4.26,4.03,4.05,68370,4.1582,4.26,4.03,4.05,68370,0.0,1.0
2025-01-28,4.12,4.3484,4.051,4.33,21739,4.12,4.3484,4.051,4.33,21739,0.0,1.0
2025-01-29,4.15,4.1893,4.03,4.18,11236,4.15,4.1893,4.03,4.18,11236,0.0,1.0
2025-01-30,4.18,4.3038,4.0944,4.15,28294,4.18,4.3038,4.0944,4.15,28294,0.0,1.0
2025-01-31,4.05,4.23,4.03,4.23,23378,4.05,4.23,4.03,4.23,23378,0.0,1.0
2025-02-03,4.04,4.0464,3.82,4.0,31455,4.04,4.0464,3.82,4.0,31455,0.0,1.0
2025-02-04,4.1799,4.1799,4.02,4.03,21221,4.1799,4.1799,4.02,4.03,21221,0.0,1.0
2025-02-05,4.1,4.1799,4.0781,4.12,7226,4.1,4.1799,4.0781,4.12,7226,0.0,1.0
2025-02-06,4.1001,4.22,4.08,4.15,9714,4.1001,4.22,4.08,4.15,9714,0.0,1.0
2025-02-07,4.1,4.16,4.0,4.16,25102,4.1,4.16,4.0,4.16,25102,0.0,1.0
2025-02-10,4.1856,4.22,4.0,4.1,42836,4.1856,4.22,4.0,4.1,42836,0.0,1.0
2025-02-11,4.17,4.24,4.0599,4.16,34186,4.17,4.24,4.0599,4.16,34186,0.0,1.0
2025-02-12,4.15,4.2421,4.1,4.2421,44402,4.15,4.2421,4.1,4.2421,44402,0.0,1.0
2025-02-13,4.24,4.29,4.13,4.15,12027,4.24,4.29,4.13,4.15,12027,0.0,1.0
2025-02-14,4.45,4.55,4.2501,4.29,90488,4.45,4.55,4.2501,4.29,90488,0.0,1.0
2025-02-18,4.4629,4.4985,4.3,4.37,41759,4.4629,4.4985,4.3,4.37,41759,0.0,1.0
2025-02-19,4.49,4.54,4.44,4.49,39351,4.49,4.54,4.44,4.49,39351,0.0,1.0
2025-02-20,4.46,4.5286,4.38,4.42,34404,4.46,4.5286,4.38,4.42,34404,0.0,1.0
2025-02-21,4.58,4.5899,4.42,4.42,40699,4.58,4.5899,4.42,4.42,40699,0.0,1.0
2025-02-24,4.59,4.66,4.4585,4.65,122750,4.59,4.66,4.4585,4.65,122750,0.0,1.0
2025-02-25,4.58,4.65,4.48,4.65,82236,4.58,4.65,4.48,4.65,82236,0.0,1.0
2025-02-26,4.78,4.78,4.5872,4.64,66606,4.78,4.78,4.5872,4.64,66606,0.0,1.0
2025-02-27,4.76,4.79,4.71,4.79,45189,4.76,4.79,4.71,4.79,45189,0.0,1.0
2025-02-28,4.49,4.78,4.35,4.75,103561,4.49,4.78,4.35,4.75,103561,0.0,1.0
2025-03-03,4.32,4.47,4.3116,4.4699,28653,4.32,4.47,4.3116,4.4699,28653,0.0,1.0
2025-03-04,4.3,4.31,4.13,4.31,45313,4.3,4.31,4.13,4.31,45313,0.0,1.0
2025-03-05,4.5,4.5,4.22,4.31,36208,4.5,4.5,4.22,4.31,36208,0.0,1.0
2025-03-06,4.4,4.61,4.3101,4.58,40413,4.4,4.61,4.3101,4.58,40413,0.0,1.0
2025-03-07,4.41,4.5,4.32,4.48,27284,4.41,4.5,4.32,4.48,27284,0.0,1.0
2025-03-10,4.32,4.49,4.25,4.43,20963,4.32,4.49,4.25,4.43,20963,0.0,1.0
2025-03-11,4.22,4.32,4.17,4.29,37669,4.22,4.32,4.17,4.29,37669,0.0,1.0
2025-03-12,4.32,4.3899,4.22,4.26,18756,4.32,4.3899,4.22,4.26,18756,0.0,1.0
2025-03-13,4.31,4.42,4.29,4.3429,28527,4.31,4.42,4.29,4.3429,28527,0.0,1.0
2025-03-14,4.43,4.49,4.31,4.31,67361,4.43,4.49,4.31,4.31,67361,0.0,1.0
2025-03-17,4.55,4.62,4.32,4.32,30516,4.55,4.62,4.32,4.32,30516,0.0,1.0
2025-03-18,4.64,4.7,4.51,4.54,41615,4.64,4.7,4.51,4.54,41615,0.0,1.0
2025-03-19,4.52,4.69,4.52,4.69,16342,4.52,4.69,4.52,4.69,16342,0.0,1.0
2025-03-20,4.64,4.6899,4.5501,4.57,26032,4.64,4.6899,4.5501,4.57,26032,0.0,1.0
2025-03-21,4.53,4.6202,4.53,4.6,45488,4.53,4.6202,4.53,4.6,45488,0.0,1.0
2025-03-24,4.72,4.74,4.532,4.63,52852,4.72,4.74,4.532,4.63,52852,0.0,1.0
2025-03-25,4.73,4.74,4.5753,4.72,27661,4.73,4.74,4.5753,4.72,27661,0.0,1.0
2025-03-26,4.82,4.88,4.61,4.73,62165,4.82,4.88,4.61,4.73,62165,0.0,1.0
2025-03-27,5.26,5.28,4.8,4.85,198333,5.26,5.28,4.8,4.85,198333,0.0,1.0
2025-03-28,4.775,5.3699,4.73,5.31,167984,4.775,5.3699,4.73,5.31,167984,0.0,1.0
2025-03-31,4.42,4.76,4.3,4.74,153286,4.42,4.76,4.3,4.74,153286,0.0,1.0
2025-04-01,4.17,4.5,4.1,4.42,128242,4.17,4.5,4.1,4.42,128242,0.0,1.0
2025-04-02,4.19,4.29,4.1,4.1,52977,4.19,4.29,4.1,4.1,52977,0.0,1.0
2025-04-03,4.14,4.1855,4.08,4.1,36472,4.14,4.1855,4.08,4.1,36472,0.0,1.0
2025-04-04,3.79,4.06,3.67,4.03,130840,3.79,4.06,3.67,4.03,130840,0.0,1.0
2025-04-07,3.65,3.7799,3.5585,3.72,107385,3.65,3.7799,3.5585,3.72,107385,0.0,1.0
2025-04-08,3.53,3.8,3.5,3.8,67862,3.53,3.8,3.5,3.8,67862,0.0,1.0
2025-04-09,3.73,3.73,3.5,3.59,85409,3.73,3.73,3.5,3.59,85409,0.0,1.0
2025-04-10,3.57,3.72,3.57,3.72,36415,3.57,3.72,3.57,3.72,36415,0.0,1.0
2025-04-11,3.57,3.72,3.57,3.7,41056,3.57,3.72,3.57,3.7,41056,0.0,1.0
2025-04-14,3.75,3.8,3.6,3.6,45318,3.75,3.8,3.6,3.6,45318,0.0,1.0
2025-04-15,3.7,3.75,3.63,3.73,30859,3.7,3.75,3.63,3.73,30859,0.0,1.0
2025-04-16,3.6,3.79,3.6,3.63,38872,3.6,3.79,3.6,3.63,38872,0.0,1.0
2025-04-17,3.69,3.69,3.61,3.61,21320,3.69,3.69,3.61,3.61,21320,0.0,1.0
2025-04-21,3.74,3.75,3.6346,3.69,15889,3.74,3.75,3.6346,3.69,15889,0.0,1.0
2025-04-22,3.775,3.948,3.6925,3.74,35025,3.775,3.948,3.6925,3.74,35025,0.0,1.0
2025-04-23,3.87,3.91,3.77,3.91,39030,3.87,3.91,3.77,3.91,39030,0.0,1.0
2025-04-24,3.92,3.9313,3.84,3.85,9274,3.92,3.9313,3.84,3.85,9274,0.0,1.0
2025-04-25,3.81,3.92,3.81,3.86,5895,3.81,3.92,3.81,3.86,5895,0.0,1.0
2025-04-28,3.87,3.95,3.78,3.85,14614,3.87,3.95,3.78,3.85,14614,0.0,1.0
2025-04-29,3.98,3.99,3.7866,3.87,39135,3.98,3.99,3.7866,3.87,39135,0.0,1.0
2025-04-30,3.88,3.99,3.8,3.99,16412,3.88,3.99,3.8,3.99,16412,0.0,1.0
2025-05-01,3.8,3.89,3.8,3.89,8469,3.8,3.89,3.8,3.89,8469,0.0,1.0
2025-05-02,3.93,3.9533,3.86,3.94,19995,3.93,3.9533,3.86,3.94,19995,0.0,1.0
2025-05-05,3.835,3.9595,3.835,3.93,14147,3.835,3.9595,3.835,3.93,14147,0.0,1.0
2025-05-06,4.0,4.0,3.84,3.84,14462,4.0,4.0,3.84,3.84,14462,0.0,1.0
2025-05-07,4.03,4.1,3.84,3.88,44933,4.03,4.1,3.84,3.88,44933,0.0,1.0
2025-05-08,4.15,4.2,4.0,4.0,49652,4.15,4.2,4.0,4.0,49652,0.0,1.0
2025-05-09,4.09,4.2407,4.07,4.07,37246,4.09,4.2407,4.07,4.07,37246,0.0,1.0
2025-05-12,4.22,4.25,4.13,4.22,26525,4.22,4.25,4.13,4.22,26525,0.0,1.0
2025-05-13,4.12,4.25,4.1,4.2,19767,4.12,4.25,4.1,4.2,19767,0.0,1.0
2025-05-14,4.12,4.39,4.01,4.39,50083,4.12,4.39,4.01,4.39,50083,0.0,1.0
2025-05-15,4.08,4.08,4.0,4.02,13427,4.08,4.08,4.0,4.02,13427,0.0,1.0
2025-05-16,4.12,4.12,4.01,4.04,16739,4.12,4.12,4.01,4.04,16739,0.0,1.0
2025-05-19,4.05,4.1265,3.92,4.04,18353,4.05,4.1265,3.92,4.04,18353,0.0,1.0
2025-05-20,4.056,4.1212,4.02,4.1,13164,4.056,4.1212,4.02,4.1,13164,0.0,1.0
2025-05-21,4.12,4.21,3.94,4.17,59961,4.12,4.21,3.94,4.17,59961,0.0,1.0
2025-05-22,4.07,4.15,4.0105,4.03,27497,4.07,4.15,4.0105,4.03,27497,0.0,1.0
2025-05-23,4.03,4.12,4.02,4.02,10183,4.03,4.12,4.02,4.02,10183,0.0,1.0
2025-05-27,4.15,4.15,4.01,4.01,10753,4.15,4.15,4.01,4.01,10753,0.0,1.0
2025-05-28,4.15,4.2,4.1,4.14,18817,4.15,4.2,4.1,4.14,18817,0.0,1.0
2025-05-29,4.095,4.17,4.02,4.16,8391,4.095,4.17,4.02,4.16,8391,0.0,1.0
2025-05-30,4.08,4.14,4.02,4.14,8829,4.08,4.14,4.02,4.14,8829,0.0,1.0
2025-06-02,4.25,4.28,4.11,4.28,53655,4.25,4.28,4.11,4.28,53655,0.0,1.0
2025-06-03,4.06,4.24,4.05,4.24,19364,4.06,4.24,4.05,4.24,19364,0.0,1.0
2025-06-04,4.25,4.25,4.11,4.16,21766,4.25,4.25,4.11,4.16,21766,0.0,1.0
2025-06-05,4.22,4.28,4.18,4.22,19005,4.22,4.28,4.18,4.22,19005,0.0,1.0
2025-06-06,4.24,4.25,4.15,4.2001,12087,4.24,4.25,4.15,4.2001,12087,0.0,1.0
2025-06-09,4.2,4.25,4.175,4.25,16753,4.2,4.25,4.175,4.25,16753,0.0,1.0
2025-06-10,4.22,4.25,4.18,4.18,11827,4.22,4.25,4.18,4.18,11827,0.0,1.0
2025-06-11,4.3,4.35,4.238,4.25,41144,4.3,4.35,4.238,4.25,41144,0.0,1.0
2025-06-12,4.4,4.49,4.23,4.32,24991,4.4,4.49,4.23,4.32,24991,0.0,1.0
2025-06-13,4.32,4.4,4.29,4.31,16083,4.32,4.4,4.29,4.31,16083,0.0,1.0
2025-06-16,4.26,4.36,4.22,4.22,20311,4.26,4.36,4.22,4.22,20311,0.0,1.0
2025-06-17,4.34,4.37,4.22,4.28,4830,4.34,4.37,4.22,4.28,4830,0.0,1.0
2025-06-18,4.22,4.3324,4.21,4.28,15706,4.22,4.3324,4.21,4.28,15706,0.0,1.0
2025-06-20,4.23,4.32,4.19,4.32,17291,4.23,4.32,4.19,4.32,17291,0.0,1.0
2025-06-23,4.2,4.25,4.1901,4.21,2867,4.2,4.25,4.1901,4.21,2867,0.0,1.0
2025-06-24,4.22,4.33,4.19,4.29,59241,4.22,4.33,4.19,4.29,59241,0.0,1.0
2025-06-25,4.16,4.3,4.12,4.26,36670,4.16,4.3,4.12,4.26,36670,0.0,1.0
2025-06-26,4.27,4.33,4.18,4.33,39713,4.27,4.33,4.18,4.33,39713,0.0,1.0
2025-06-27,4.11,4.27,4.1001,4.24,23354,4.11,4.27,4.1001,4.24,23354,0.0,1.0
2025-06-30,4.08,4.1889,4.06,4.1,23834,4.08,4.1889,4.06,4.1,23834,0.0,1.0
2025-07-01,4.12,4.24,4.09,4.24,7751,4.12,4.24,4.09,4.24,7751,0.0,1.0
2025-07-02,4.13,4.22,4.0749,4.17,17375,4.13,4.22,4.0749,4.17,17375,0.0,1.0
2025-07-03,4.18,4.18,4.07,4.12,9659,4.18,4.18,4.07,4.12,9659,0.0,1.0
2025-07-07,4.14,4.24,4.11,4.13,22026,4.14,4.24,4.11,4.13,22026,0.0,1.0
2025-07-08,4.08,4.41,4.08,4.17,296895,4.08,4.41,4.08,4.17,296895,0.0,1.0
2025-07-09,4.15,4.3,4.12,4.23,60247,4.15,4.3,4.12,4.23,60247,0.0,1.0
2025-07-10,4.23,4.25,4.1,4.15,39739,4.23,4.25,4.1,4.15,39739,0.0,1.0
2025-07-11,4.19,4.3,4.19,4.2842,32450,4.19,4.3,4.19,4.2842,32450,0.0,1.0
2025-07-14,4.31,4.335,4.21,4.21,39909,4.31,4.335,4.21,4.21,39909,0.0,1.0
2025-07-15,4.28,4.4486,4.28,4.38,17524,4.28,4.4486,4.28,4.38,17524,0.0,1.0
2025-07-16,4.36,4.36,4.2733,4.29,18423,4.36,4.36,4.2733,4.29,18423,0.0,1.0
2025-07-17,4.26,4.4017,4.2155,4.32,28114,4.26,4.4017,4.2155,4.32,28114,0.0,1.0
2025-07-18,4.22,4.3787,4.17,4.3787,29914,4.22,4.3787,4.17,4.3787,29914,0.0,1.0
2025-07-21,4.15,4.24,4.15,4.19,13112,4.15,4.24,4.15,4.19,13112,0.0,1.0
2025-07-22,4.15,4.19,4.115,4.13,8853,4.15,4.19,4.115,4.13,8853,0.0,1.0
2025-07-23,4.19,4.2917,4.175,4.1837,30933,4.19,4.2917,4.175,4.1837,30933,0.0,1.0
2025-07-24,4.17,4.275,4.15,4.15,31138,4.17,4.275,4.15,4.15,31138,0.0,1.0
2025-07-25,4.23,4.25,4.17,4.25,20643,4.23,4.25,4.17,4.25,20643,0.0,1.0
2025-07-28,4.22,4.33,4.22,4.25,23048,4.22,4.33,4.22,4.25,23048,0.0,1.0
2025-07-29,4.18,4.3199,4.16,4.21,23266,4.18,4.3199,4.16,4.21,23266,0.0,1.0
2025-07-30,4.0,4.195,4.0,4.17,35446,4.0,4.195,4.0,4.17,35446,0.0,1.0
2025-07-31,4.06,4.09,4.02,4.04,10008,4.06,4.09,4.02,4.04,10008,0.0,1.0
2025-08-01,4.115,4.23,4.0,4.03,37880,4.115,4.23,4.0,4.03,37880,0.0,1.0
2025-08-04,4.05,4.2,4.05,4.12,7603,4.05,4.2,4.05,4.12,7603,0.0,1.0
2025-08-05,3.93,3.9971,3.86,3.89,82313,3.93,3.9971,3.86,3.89,82313,0.0,1.0
2025-08-06,3.86,4.1484,3.86,3.9,26927,3.86,4.1484,3.86,3.9,26927,0.0,1.0
2025-08-07,4.0,4.13,3.89,3.95,35265,4.0,4.13,3.89,3.95,35265,0.0,1.0
2025-08-08,4.05,4.11,4.01,4.09,23883,4.05,4.11,4.01,4.09,23883,0.0,1.0
2025-08-11,4.02,4.0909,3.975,4.05,18861,4.02,4.0909,3.975,4.05,18861,0.0,1.0
2025-08-12,4.13,4.1899,3.89,3.98,57989,4.13,4.1899,3.89,3.98,57989,0.0,1.0
2025-08-13,4.1,4.28,4.05,4.28,63504,4.1,4.28,4.05,4.28,63504,0.0,1.0
2025-08-14,4.1249,4.24,4.05,4.16,69865,4.1249,4.24,4.05,4.16,69865,0.0,1.0
2025-08-15,4.0551,4.1599,4.05,4.135,23017,4.0551,4.1599,4.05,4.135,23017,0.0,1.0
2025-08-18,4.04,4.13,4.01,4.08,54057,4.04,4.13,4.01,4.08,54057,0.0,1.0
2025-08-19,4.03,4.0758,4.01,4.02,13111,4.03,4.0758,4.01,4.02,13111,0.0,1.0
2025-08-20,4.07,4.1484,4.03,4.05,26357,4.07,4.1484,4.03,4.05,26357,0.0,1.0
2025-08-21,4.06,4.0899,4.01,4.06,29561,4.06,4.0899,4.01,4.06,29561,0.0,1.0
2025-08-22,4.1,4.15,4.04,4.05,38275,4.1,4.15,4.04,4.05,38275,0.0,1.0
2025-08-25,4.1,4.15,4.04,4.04,35675,4.1,4.15,4.04,4.04,35675,0.0,1.0
2025-08-26,4.1,4.115,4.0333,4.09,16222,4.1,4.115,4.0333,4.09,16222,0.0,1.0
2025-08-27,4.03,4.11,4.03,4.05,49596,4.03,4.11,4.03,4.05,49596,0.0,1.0
2025-08-28,4.14,4.14,4.051523,4.07,42577,4.14,4.14,4.051523,4.07,42577,0.0,1.0
2025-08-29,4.12,4.12,4.07,4.1,70139,4.12,4.12,4.07,4.1,70139,0.0,1.0
2025-09-02,4.37,4.37,4.05,4.05,124055,4.37,4.37,4.05,4.05,124055,0.0,1.0
2025-09-03,4.32,4.38,4.2611,4.37,48343,4.32,4.38,4.2611,4.37,48343,0.0,1.0
2025-09-04,4.46,4.48,4.262,4.35,110461,4.46,4.48,4.262,4.35,110461,0.0,1.0
2025-09-05,4.44,4.48,4.36,4.48,74715,4.44,4.48,4.36,4.48,74715,0.0,1.0
2025-09-08,4.68,4.73,4.4,4.5,102380,4.68,4.73,4.4,4.5,102380,0.0,1.0
2025-09-09,4.59,4.73,4.45,4.73,34590,4.59,4.73,4.45,4.73,34590,0.0,1.0
2025-09-10,4.63,4.74,4.4501,4.61,31403,4.63,4.74,4.4501,4.61,31403,0.0,1.0
2025-09-11,4.67,4.7865,4.56,4.69,117856,4.67,4.7865,4.56,4.69,117856,0.0,1.0
2025-09-12,4.59,4.791,4.5,4.79,69108,4.59,4.791,4.5,4.79,69108,0.0,1.0
2025-09-15,4.4,4.67,4.31,4.61,88879,4.4,4.67,4.31,4.61,88879,0.0,1.0
2025-09-16,4.47,4.5585,4.34,4.38,55214,4.47,4.5585,4.34,4.38,55214,0.0,1.0
2025-09-17,4.6,4.7,4.48,4.7,160673,4.6,4.7,4.48,4.7,160673,0.0,1.0
2025-09-18,5.02,5.02,4.7099,4.76,130289,5.02,5.02,4.7099,4.76,130289,0.0,1.0
2025-09-19,5.0,5.15,4.75,5.03,75496,5.0,5.15,4.75,5.03,75496,0.0,1.0
2025-09-22,4.91,5.0377,4.752,5.0,32517,4.91,5.0377,4.752,5.0,32517,0.0,1.0
2025-09-23,4.91,5.05,4.83,4.83,42162,4.91,5.05,4.83,4.83,42162,0.0,1.0
2025-09-24,4.86,4.97,4.79,4.91,12708,4.86,4.97,4.79,4.91,12708,0.0,1.0
2025-09-25,4.92,4.94,4.8087,4.85,32907,4.92,4.94,4.8087,4.85,32907,0.0,1.0
2025-09-26,4.9,4.9899,4.87,4.87,18855,4.9,4.9899,4.87,4.87,18855,0.0,1.0
2025-09-29,4.74,4.91,4.73,4.9,55319,4.74,4.91,4.73,4.9,55319,0.0,1.0
2025-09-30,4.71,4.85,4.71,4.85,22128,4.71,4.85,4.71,4.85,22128,0.0,1.0
2025-10-01,4.69,4.78,4.64,4.7,26851,4.69,4.78,4.64,4.7,26851,0.0,1.0
2025-10-02,4.56,4.7231,4.56,4.68,85156,4.56,4.7231,4.56,4.68,85156,0.0,1.0
2025-10-03,4.66,4.7,4.6,4.6,11451,4.66,4.7,4.6,4.6,11451,0.0,1.0
2025-10-06,4.5727,4.675,4.55,4.63,26111,4.5727,4.675,4.55,4.63,26111,0.0,1.0
2025-10-07,4.47,4.7,4.45,4.56,29773,4.47,4.7,4.45,4.56,29773,0.0,1.0
2025-10-08,4.41,4.4957,4.4,4.47,27010,4.41,4.4957,4.4,4.47,27010,0.0,1.0
2025-10-09,4.44,4.5,4.3486,4.4,48570,4.44,4.5,4.3486,4.4,48570,0.0,1.0
2025-10-10,4.4765,4.5792,4.2701,4.39,47655,4.4765,4.5792,4.2701,4.39,47655,0.0,1.0
2025-10-13,4.28,4.39,4.21,4.35,31959,4.28,4.39,4.21,4.35,31959,0.0,1.0
2025-10-14,4.3,4.37,4.21,4.21,30041,4.3,4.37,4.21,4.21,30041,0.0,1.0
2025-10-15,4.43,4.46,4.31,4.35,29991,4.43,4.46,4.31,4.35,29991,0.0,1.0
2025-10-16,4.32,4.4307,4.3111,4.43,14015,4.32,4.4307,4.3111,4.43,14015,0.0,1.0
2025-10-17,4.25,4.36,4.2001,4.3,39392,4.25,4.36,4.2001,4.3,39392,0.0,1.0
2025-10-20,4.27,4.3499,4.25,4.33,34999,4.27,4.3499,4.25,4.33,34999,0.0,1.0
2025-10-21,4.41,4.506,4.3,4.345,33401,4.41,4.506,4.3,4.345,33401,0.0,1.0
2025-10-22,4.29,4.445,4.27,4.39,23516,4.29,4.445,4.27,4.39,23516,0.0,1.0
2025-10-23,4.3,4.4,4.3,4.34,12066,4.3,4.4,4.3,4.34,12066,0.0,1.0
2025-10-24,4.4,4.54,4.32,4.32,10389,4.4,4.54,4.32,4.32,10389,0.0,1.0
2025-10-27,4.45,4.55,4.43,4.46,68213,4.45,4.55,4.43,4.46,68213,0.0,1.0
2025-10-28,4.37,4.4631,4.3262,4.45,61766,4.37,4.4631,4.3262,4.45,61766,0.0,1.0
2025-10-29,4.32,4.42,4.2,4.341,88785,4.32,4.42,4.2,4.341,88785,0.0,1.0
2025-10-30,4.26,4.39,4.26,4.36,20350,4.26,4.39,4.26,4.36,20350,0.0,1.0
2025-10-31,4.27,4.37,4.23,4.305,33332,4.27,4.37,4.23,4.305,33332,0.0,1.0
2025-11-03,4.24,4.4,4.16,4.22,26880,4.24,4.4,4.16,4.22,26880,0.0,1.0
2025-11-04,4.26,4.35,4.24,4.24,13469,4.26,4.35,4.24,4.24,13469,0.0,1.0
2025-11-05,4.29,4.325,4.24,4.26,20386,4.29,4.325,4.24,4.26,20386,0.0,1.0
2025-11-06,4.2,4.32,4.2,4.32,27047,4.2,4.32,4.2,4.32,27047,0.0,1.0
2025-11-07,4.15,4.2999,4.15,4.16,27872,4.15,4.2999,4.15,4.16,27872,0.0,1.0
2025-11-10,4.21,4.2728,4.04,4.2728,23502,4.21,4.2728,4.04,4.2728,23502,0.0,1.0
2025-11-11,4.17,4.2001,4.13,4.19,23297,4.17,4.2001,4.13,4.19,23297,0.0,1.0
2025-11-12,4.45,4.55,4.22,4.35,545369,4.45,4.55,4.22,4.35,545369,0.0,1.0
2025-11-13,4.3,4.5,4.28,4.5,75914,4.3,4.5,4.28,4.5,75914,0.0,1.0
2025-11-14,4.29,4.3,4.14,4.2,20791,4.29,4.3,4.14,4.2,20791,0.0,1.0
2025-11-17,4.1,4.28,4.0,4.28,98118,4.1,4.28,4.0,4.28,98118,0.0,1.0
2025-11-18,4.21,4.225,4.09,4.14,18062,4.21,4.225,4.09,4.14,18062,0.0,1.0
2025-11-19,4.13,4.24,4.13,4.24,23260,4.13,4.24,4.13,4.24,23260,0.0,1.0
2025-11-20,4.12,4.15,4.01,4.1,58419,4.12,4.15,4.01,4.1,58419,0.0,1.0
2025-11-21,4.07,4.12,4.0,4.1,45492,4.07,4.12,4.0,4.1,45492,0.0,1.0
2025-11-24,4.07,4.1,4.01,4.09,23616,4.07,4.1,4.01,4.09,23616,0.0,1.0
2025-11-25,4.06,4.12,4.03,4.05,18212,4.06,4.12,4.03,4.05,18212,0.0,1.0
2025-11-26,4.0803,4.1132,4.07,4.07,19525,4.0803,4.1132,4.07,4.07,19525,0.0,1.0