date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-10-06,13.8,14.59,12.75,14.56,5407900,7.84403480132175,8.29307737328147,7.24720606643857,8.27602512371338,9514111.28204387,0.0,1.0
2005-10-07,13.7,13.95,13.55,13.95,443400,7.78719396942811,7.9292960491622,7.70193272158766,7.9292960491622,780073.030651131,0.0,1.0
2005-10-10,13.58,13.79,13.5,13.53,64000,7.71898497115575,7.83835071813238,7.67351230564084,7.69056455520893,112595.114933857,0.0,1.0
2005-10-11,13.57,13.68,13.55,13.67,45500,7.71330088796639,7.77582580304939,7.70193272158766,7.77014171986002,80048.0895232893,0.0,1.0
2005-10-12,13.46,13.65,13.42,13.65,50100,7.65077597288339,7.7587735534813,7.62803964012593,7.7587735534813,88140.8634091602,0.0,1.0
2005-10-13,12.8,13.415,12.8,13.415,52000,7.27562648238539,7.62519759853125,7.27562648238539,7.62519759853125,91483.5308837592,0.0,1.0
2005-10-14,13.04,13.15,13.0,13.0,84400,7.41204447893012,7.47456939401312,7.38930814617266,7.38930814617266,148484.807819024,0.0,1.0
2005-10-17,12.95,13.1,12.65,13.07,23700,7.36088773022584,7.4461489780663,7.19036523454494,7.42909672849821,41695.3784989441,0.0,1.0
2005-10-18,12.65,12.95,12.65,12.89,62300,7.19036523454494,7.36088773022584,7.19036523454494,7.32678323108966,109604.307193427,0.0,1.0
2005-10-19,12.65,12.76,12.1,12.65,227800,7.19036523454494,7.25289014962794,6.87774065912994,7.19036523454494,400768.237217699,0.0,1.0
2005-10-20,12.4,12.75,12.35,12.65,17600,7.04826315481085,7.24720606643857,7.01984273886403,7.19036523454494,30963.6566068108,0.0,1.0
2005-10-21,12.25,12.46,12.2,12.4,34200,6.96300190697039,7.08236765394703,6.93458149102358,7.04826315481085,60168.0145427801,0.0,1.0
2005-10-24,12.25,12.35,12.18,12.35,10700,6.96300190697039,7.01984273886403,6.92321332464485,7.01984273886403,18824.4957780043,0.0,1.0
2005-10-25,12.25,12.29,12.15,12.29,99200,6.96300190697039,6.98573823972785,6.90616107507676,6.98573823972785,174522.428147479,0.0,1.0
2005-10-26,12.9,13.0,12.2,12.27,67700,7.33246731427903,7.38930814617266,6.93458149102358,6.97437007334912,119104.520015971,0.0,1.0
2005-10-27,13.0,13.23,12.69,12.87,15200,7.38930814617266,7.52004205952803,7.21310156730239,7.31541506471094,26741.3397967912,0.0,1.0
2005-10-28,13.03,13.31,13.01,13.25,18700,7.40636039574075,7.56551472504293,7.39499222936203,7.53141022590675,32898.8851447365,0.0,1.0
2005-10-31,13.1,13.1,12.85,12.85,46200,7.4461489780663,7.4461489780663,7.30404689833221,7.30404689833221,81279.5985928783,0.0,1.0
2005-11-01,13.14,13.25,13.05,13.21,46900,7.46888531082375,7.53141022590675,7.41772856211948,7.5086738931493,82511.1076624674,0.0,1.0
2005-11-02,12.9,13.0,12.75,12.75,89000,7.33246731427903,7.38930814617266,7.24720606643857,7.24720606643857,156577.581704895,0.0,1.0
2005-11-03,12.95,13.0,12.9,13.0,13000,7.36088773022584,7.38930814617266,7.33246731427903,7.38930814617266,22870.8827209398,0.0,1.0
2005-11-04,12.92,12.95,12.76,12.95,13300,7.34383548065775,7.36088773022584,7.25289014962794,7.36088773022584,23398.6723221923,0.0,1.0
2005-11-07,12.94,12.94,12.75,12.7725,68800,7.35520364703648,7.35520364703648,7.24720606643857,7.25999525361464,121039.748553897,0.0,1.0
2005-11-08,12.63,12.8,12.63,12.8,6800,7.17899706816621,7.27562648238539,7.17899706816621,7.27562648238539,11963.2309617224,0.0,1.0
2005-11-09,12.31,12.7,12.31,12.6,38400,6.99710640610658,7.21878565049175,6.99710640610658,7.16194481859812,67557.0689603144,0.0,1.0
2005-11-10,12.13,12.5,11.75,12.5,122200,6.89479290869803,7.10510398670448,6.67879774750221,7.10510398670448,214986.297576834,0.0,1.0
2005-11-11,11.85,12.04,11.0,12.04,336800,6.73563857939585,6.84363615999376,6.25249150829995,6.84363615999376,592531.792339425,0.0,1.0
2005-11-14,11.3,12.25,11.2,11.8,201400,6.42301400398085,6.96300190697039,6.36617317208722,6.70721816344903,354322.752307483,0.0,1.0
2005-11-15,11.32,11.7,10.8,11.7,60800,6.43438217035958,6.6503773315554,6.13880984451267,6.6503773315554,106965.359187165,0.0,1.0
2005-11-16,11.45,11.5,11.35,11.35,73700,6.50827525182131,6.53669566776812,6.45143441992767,6.45143441992767,129660.31204102,0.0,1.0
2005-11-17,11.55,11.75,11.5,11.69,107700,6.56511608371494,6.67879774750221,6.53669566776812,6.64469324836603,189476.466849632,0.0,1.0
2005-11-18,11.5,11.65,11.45,11.5,88100,6.53669566776812,6.62195691560858,6.50827525182131,6.53669566776812,154994.212901138,0.0,1.0
2005-11-21,11.95,12.0,11.5,11.5,76200,6.79247941128949,6.8208998272363,6.53669566776812,6.53669566776812,134058.558718124,0.0,1.0
2005-11-22,11.7,11.92,11.6975,11.9,69700,6.6503773315554,6.7754271617214,6.64895631075805,6.76405899534267,122623.117357654,0.0,1.0
2005-11-23,11.75,11.9,11.5,11.9,46400,6.67879774750221,6.76405899534267,6.53669566776812,6.76405899534267,81631.4583270467,0.0,1.0
2005-11-25,11.7,11.9,11.7,11.9,24000,6.6503773315554,6.76405899534267,6.6503773315554,6.76405899534267,42223.1681001965,0.0,1.0
2005-11-28,11.5048,11.6,11.4,11.47,4700,6.53942402769902,6.59353649966176,6.47985483587449,6.51964341820003,8268.70375295515,0.0,1.0
2005-11-29,11.65,11.7,11.4,11.4,36900,6.62195691560858,6.6503773315554,6.47985483587449,6.47985483587449,64918.1209540522,0.0,1.0
2005-11-30,11.78,11.85,11.52,11.7,94300,6.6958499970703,6.73563857939585,6.54806383414685,6.6503773315554,165901.864660356,0.0,1.0
2005-12-01,12.0,12.1,11.78,11.9,27700,6.8208998272363,6.87774065912994,6.6958499970703,6.76405899534267,48732.5731823102,0.0,1.0
2005-12-02,12.19,12.2,11.9,12.07,77400,6.92889740783421,6.93458149102358,6.76405899534267,6.86068840956185,136169.717123134,0.0,1.0
2005-12-05,12.18,12.29,11.9,12.1,78100,6.92321332464485,6.98573823972785,6.76405899534267,6.87774065912994,137401.226192723,0.0,1.0
2005-12-06,12.49,12.54,12.2001,12.34,83300,7.09941990351512,7.12784031946194,6.93463833185547,7.01415865567467,146549.579281099,0.0,1.0
2005-12-07,12.77,12.85,12.55,12.55,62500,7.2585742328173,7.30404689833221,7.1335244026513,7.1335244026513,109956.166927595,0.0,1.0
2005-12-08,12.5,12.85,12.2,12.77,223600,7.10510398670448,7.30404689833221,6.93458149102358,7.2585742328173,393379.182800165,0.0,1.0
2005-12-09,12.06,12.76,11.79,12.76,61800,6.85500432637249,7.25289014962794,6.70153408025967,7.25289014962794,108724.657858006,0.0,1.0
2005-12-12,11.99,12.24,11.87,12.1,34000,6.81521574404694,6.95731782378103,6.74700674577458,6.87774065912994,59816.1548086118,0.0,1.0
2005-12-13,11.8,11.9925,11.76,11.9001,218300,6.70721816344903,6.81663676484428,6.68448183069158,6.76411583617456,384054.899844704,0.0,1.0
2005-12-14,12.0,12.35,11.89,11.9,194700,6.8208998272363,7.01984273886403,6.7583749121533,6.76405899534267,342535.451212845,0.0,1.0
2005-12-15,12.01,12.01,11.95,11.95,87000,6.82658391042567,6.82658391042567,6.79247941128949,6.79247941128949,153058.984363212,0.0,1.0
2005-12-16,11.9,12.1874,11.9,12.01,43900,6.76405899534267,6.92741954620498,6.76405899534267,6.82658391042567,77233.2116499428,0.0,1.0
2005-12-19,11.87,12.09,11.85,11.9,43300,6.74700674577458,6.87205657594058,6.73563857939585,6.76405899534267,76177.6324474379,0.0,1.0
2005-12-20,12.13,12.2,11.85,11.85,79300,6.89479290869803,6.93458149102358,6.73563857939585,6.73563857939585,139512.384597733,0.0,1.0
2005-12-21,12.25,12.25,11.95,11.95,30300,6.96300190697039,6.96300190697039,6.79247941128949,6.79247941128949,53306.7497264982,0.0,1.0
2005-12-22,12.15,12.18,11.93,12.18,260800,6.90616107507676,6.92321332464485,6.78111124491076,6.92321332464485,458825.093355469,0.0,1.0
2005-12-23,11.98,12.25,11.71,12.2,32500,6.80953166085758,6.96300190697039,6.65606141474476,6.93458149102358,57177.2068023495,0.0,1.0
2005-12-27,11.95,12.25,11.77,11.77,8600,6.79247941128949,6.96300190697039,6.69016591388094,6.69016591388094,15129.9685692371,0.0,1.0
2005-12-28,11.97,12.1,11.89,12.01,62800,6.80384757766821,6.87774065912994,6.7583749121533,6.82658391042567,110483.956528848,0.0,1.0
2005-12-29,12.27,12.42,12.1,12.17,107200,6.97437007334912,7.05963132118957,6.87774065912994,6.91752924145548,188596.817514211,0.0,1.0
2005-12-30,12.6,12.8,12.3,12.4,72300,7.16194481859812,7.27562648238539,6.99142232291721,7.04826315481085,127197.293901842,0.0,1.0
2006-01-03,13.43,13.64,12.74,12.8,40300,7.6337237233153,7.75308947029193,7.24152198324921,7.27562648238539,70899.7364349133,0.0,1.0
2006-01-04,13.2444,14.18,13.0901,13.3,54100,7.52822713932071,8.06002996251756,7.44052173570883,7.55983064185357,95178.0580925264,0.0,1.0
2006-01-05,13.17,13.5,13.122,13.31,12100,7.48593756039184,7.67351230564084,7.4586539610829,7.56551472504293,21287.5139171824,0.0,1.0
2006-01-06,13.35,13.8,13.271,13.8,30000,7.58825105780039,7.84403480132175,7.54334680060442,7.84403480132175,52778.9601252457,0.0,1.0
2006-01-09,13.29,13.5,13.25,13.5,87000,7.55414655866421,7.67351230564084,7.53141022590675,7.67351230564084,153058.984363212,0.0,1.0
2006-01-10,13.2,13.5,13.2,13.4,24900,7.50298980995993,7.67351230564084,7.50298980995993,7.61667147374721,43806.5369039539,0.0,1.0
2006-01-11,13.09,13.25,12.96,13.1,67300,7.44046489487693,7.53141022590675,7.36657181341521,7.4461489780663,118400.800547635,0.0,1.0
2006-01-12,13.0,13.4,13.0,13.36,29100,7.49588470597323,7.72652731231087,7.49588470597323,7.7034630516771,50467.6919188131,0.1875,1.0
2006-01-13,13.05,13.25,13.0,13.1,160800,7.52471503176543,7.64003633493425,7.49588470597323,7.55354535755764,278873.01926272,0.0,1.0
2006-01-17,13.05,13.05,12.98,13.02,40400,7.52471503176543,7.52471503176543,7.48435257565635,7.50741683629011,70065.1118048128,0.0,1.0
2006-01-18,13.05,13.1,12.9,13.1,18100,7.52471503176543,7.55354535755764,7.43822405438882,7.55354535755764,31390.5575165126,0.0,1.0
2006-01-19,12.9,13.05,12.542,13.05,55500,7.43822405438882,7.52471503176543,7.23179892171663,7.52471503176543,96252.8144843343,0.0,1.0
2006-01-20,12.78,12.85,12.5,12.85,35600,7.36903127248753,7.40939372859661,7.20758144805118,7.40939372859661,61740.544065627,0.0,1.0
2006-01-23,12.75,12.98,12.5,12.85,36300,7.35173307701221,7.48435257565635,7.20758144805118,7.40939372859661,62954.5435275916,0.0,1.0
2006-01-24,12.99,13.0,12.65,12.88,61600,7.49011864081479,7.49588470597323,7.2940724254278,7.42669192407194,106831.952652883,0.0,1.0
2006-01-25,12.94,13.0,12.75,13.0,27100,7.46128831502258,7.49588470597323,7.35173307701221,7.49588470597323,46999.1220274858,0.0,1.0
2006-01-26,13.0,13.0,12.8401,12.95,31600,7.49588470597323,7.49588470597323,7.40368532408976,7.46705438018102,54803.4042829723,0.0,1.0
2006-01-27,13.0,13.08,12.81,13.0,28700,7.49588470597323,7.54201322724076,7.38632946796285,7.49588470597323,49773.9779405476,0.0,1.0
2006-01-30,13.03,13.03,12.7,12.99,135400,7.51318290144855,7.51318290144855,7.32290275122,7.49011864081479,234822.181642862,0.0,1.0
2006-01-31,13.0,13.08,12.7,13.08,55200,7.49588470597323,7.54201322724076,7.32290275122,7.54201322724076,95732.5290006352,0.0,1.0
2006-02-01,12.8,13.0,12.75,12.98,34200,7.38056340280441,7.49588470597323,7.35173307701221,7.48435257565635,59312.5451416979,0.0,1.0
2006-02-02,12.98,13.0,12.65,13.0,45000,7.48435257565635,7.49588470597323,7.2940724254278,7.49588470597323,78042.8225548656,0.0,1.0
2006-02-03,12.8,13.1,12.0825,13.0,71600,7.38056340280441,7.55354535755764,6.96684822768627,7.49588470597323,124174.80210952,0.0,1.0
2006-02-06,12.78,13.0,12.6,12.8,30800,7.36903127248753,7.49588470597323,7.26524209963559,7.38056340280441,53415.9763264414,0.0,1.0
2006-02-07,12.75,12.77,12.3,12.72,21800,7.35173307701221,7.36326520732909,7.09226014488236,7.33443488153688,37807.4118154682,0.0,1.0
2006-02-08,12.59,12.8,12.45,12.8,20600,7.25947603447715,7.38056340280441,7.17875112225898,7.38056340280441,35726.2698806718,0.0,1.0
2006-02-09,12.31,12.7201,12.31,12.65,23500,7.0980262100408,7.33449254218847,7.0980262100408,7.2940724254278,40755.6962230965,0.0,1.0
2006-02-10,12.25,12.405,12.15,12.35,17300,7.06342981909016,7.15280382904599,7.00576916750575,7.12109047067457,30003.1295599817,0.0,1.0
2006-02-13,12.09,12.5,12.09,12.25,11100,6.9711727765551,7.20758144805118,6.9711727765551,7.06342981909016,19250.5628968669,0.0,1.0
2006-02-14,11.9,12.08,11.8,12.08,17800,6.86161753854473,6.96540671139666,6.80395688696032,6.96540671139666,30870.2720328135,0.0,1.0
2006-02-15,11.67,11.95,11.67,11.9488,29300,6.72899803990058,6.89044786433693,6.72899803990058,6.88975593651792,50814.5489079459,0.0,1.0
2006-02-16,11.3,11.97,11.3,11.97,64700,6.51565362903827,6.90197999465381,6.51565362903827,6.90197999465381,112208.23598444,0.0,1.0
2006-02-17,11.3,11.85,10.9,11.85,75000,6.51565362903827,6.83278721275252,6.28501102270063,6.83278721275252,130071.370924776,0.0,1.0
2006-02-21,11.39,11.52,11.3,11.34,44800,6.56754821546424,6.64250706252397,6.51565362903827,6.53871788967203,77695.9655657329,0.0,1.0
2006-02-22,11.2,11.55,11.13,11.39,50500,6.45799297745386,6.65980525799929,6.41763052134477,6.56754821546424,87581.3897560159,0.0,1.0
2006-02-23,11.42,11.46,11.24,11.24,44700,6.58484641093956,6.60791067157332,6.48105723808762,6.48105723808762,77522.5370711665,0.0,1.0
2006-02-24,11.95,13.0,11.48,11.53,67500,6.89044786433693,7.49588470597323,6.61944280189021,6.64827312768241,117064.233832298,0.0,1.0
2006-02-27,12.0,12.16,11.95,12.16,49400,6.91927819012913,7.01153523266419,6.89044786433693,7.01153523266419,85673.6763157859,0.0,1.0
2006-02-28,12.2,12.5,11.65,12.0,77800,7.03459949329795,7.20758144805118,6.7174659095837,6.91927819012913,134927.368772634,0.0,1.0
2006-03-01,12.48,12.5,12.24,12.25,30800,7.1960493177343,7.20758144805118,7.05766375393172,7.06342981909016,53415.9763264414,0.0,1.0
2006-03-02,12.5,12.7,12.3701,12.51,38000,7.20758144805118,7.32290275122,7.13268026164303,7.21334751320962,65902.8279352199,0.0,1.0
2006-03-03,12.35,12.98,12.05,12.5,51700,7.12109047067457,7.48435257565635,6.94810851592134,7.20758144805118,89662.5316908123,0.0,1.0
2006-03-06,12.5,12.5,12.31,12.31,19300,7.20758144805118,7.20758144805118,7.0980262100408,7.0980262100408,33471.6994513091,0.0,1.0
2006-03-07,12.25,12.5,12.25,12.5,34800,7.06342981909016,7.20758144805118,7.06342981909016,7.20758144805118,60353.1161090961,0.0,1.0
2006-03-08,12.249,12.37,12.19,12.37,49200,7.06285321257431,7.13262260099145,7.02883342813951,7.13262260099145,85326.8193266532,0.0,1.0
2006-03-09,12.5,12.7,12.34,12.41,75000,7.20758144805118,7.32290275122,7.11532440551613,7.15568686162521,130071.370924776,0.0,1.0
2006-03-10,12.7,12.76,12.45,12.45,86500,7.32290275122,7.35749914217065,7.17875112225898,7.17875112225898,150015.647799908,0.0,1.0
2006-03-13,13.15,13.2,12.88,13.14,80600,7.58237568334984,7.61120600914205,7.42669192407194,7.5766096181914,139783.366620493,0.0,1.0
2006-03-14,13.2,13.272,13.07,13.15,43400,7.61120600914205,7.65272167828282,7.53624716208232,7.58237568334984,75267.9666418037,0.0,1.0
2006-03-15,13.4,13.41,13.2,13.2001,45800,7.72652731231087,7.73229337746931,7.61120600914205,7.61126366979363,79430.2505113966,0.0,1.0
2006-03-16,13.5,13.6,13.25,13.5,48500,7.78418796389528,7.84184861547969,7.64003633493425,7.78418796389528,84112.8198646885,0.0,1.0
2006-03-17,13.8,13.8,13.361,13.53,79300,7.95716991864851,7.95716991864851,7.70403965819295,7.8014861593706,137528.79619113,0.0,1.0
2006-03-20,13.57,13.8,13.5,13.8,65500,7.82455042000436,7.95716991864851,7.78418796389528,7.95716991864851,113595.663940971,0.0,1.0
2006-03-21,13.09,13.45,12.9,13.4,44000,7.5477792923992,7.75535763810307,7.43822405438882,7.72652731231087,76308.5376092019,0.0,1.0
2006-03-22,13.47,13.47,12.95,12.95,18400,7.76688976841995,7.76688976841995,7.46705438018102,7.46705438018102,31910.8430002117,0.0,1.0
2006-03-23,13.63,13.88,13.33,13.33,49500,7.85914681095501,8.00329843991603,7.68616485620178,7.68616485620178,85847.1048103522,0.0,1.0
2006-03-24,13.778,13.89,13.63,13.84,25100,7.94448457529993,8.00906450507447,7.85914681095501,7.98023417928227,43530.5521361584,0.0,1.0
2006-03-27,13.55,13.89,13.52,13.69,8000,7.81301828968748,8.00906450507447,7.79572009421216,7.89374320190565,13874.2795653095,0.0,1.0
2006-03-28,14.0,14.2,13.74,13.799,88600,8.07249122181732,8.18781252498614,7.92257352769786,7.95659331213266,153657.646185802,0.0,1.0
2006-03-29,14.02,14.3,14.0,14.17,122100,8.0840233521342,8.24547317657055,8.07249122181732,8.17051432951082,211756.191865536,0.0,1.0
2006-03-30,13.79,14.09,13.75,14.0,129700,7.95140385349006,8.12438580824329,7.9283395928563,8.07249122181732,224936.75745258,0.0,1.0
2006-03-31,13.86,14.19,13.86,14.16,11900,7.99176630959915,8.1820464598277,7.99176630959915,8.16474826435238,20637.9908533978,0.0,1.0
2006-04-03,14.2,14.25,13.96,13.96,15800,8.18781252498614,8.21664285077835,8.04942696118356,8.04942696118356,27401.7021414862,0.0,1.0
2006-04-04,14.1,14.2,14.1,14.2,10300,8.13015187340173,8.18781252498614,8.13015187340173,8.18781252498614,17863.1349403359,0.0,1.0
2006-04-05,14.07,14.2,14.02,14.2,28300,8.11285367792641,8.18781252498614,8.0840233521342,8.18781252498614,49080.2639622822,0.0,1.0
2006-04-06,14.05,14.07,13.9,14.07,45300,8.10132154760953,8.11285367792641,8.01483057023292,8.11285367792641,78563.1080385647,0.0,1.0
2006-04-07,14.05,14.05,13.75,13.94,9100,8.10132154760953,8.10132154760953,7.9283395928563,8.03789483086668,15781.9930055395,0.0,1.0
2006-04-10,13.89,14.099,13.82,14.06,6900,8.00906450507447,8.12957526688589,7.96870204896539,8.10708761276797,11966.5661250794,0.0,1.0
2006-04-11,13.98,13.98,13.82,13.89,4200,8.06095909150044,8.06095909150044,7.96870204896539,8.00906450507447,7283.99677178746,0.0,1.0
2006-04-12,13.9,13.9,13.8,13.86,3100,8.01483057023292,8.01483057023292,7.95716991864851,7.99176630959915,5376.28333155741,0.0,1.0
2006-04-13,13.9499,14.09,13.8601,13.95,4100,8.04360323537353,8.12438580824329,7.99182397025073,8.04366089602512,7110.5682772211,0.0,1.0
2006-04-17,13.9,14.0,13.8,13.96,13300,8.01483057023292,8.07249122181732,7.95716991864851,8.04942696118356,23065.9897773269,0.0,1.0
2006-04-18,14.0,14.25,13.84,13.84,41500,8.07249122181732,8.21664285077835,7.98023417928227,7.98023417928227,71972.8252450428,0.0,1.0
2006-04-19,13.9,14.05,13.82,14.0,13500,8.01483057023292,8.10132154760953,7.96870204896539,8.07249122181732,23412.8467664597,0.0,1.0
2006-04-20,13.82,14.0,13.79,14.0,39500,7.96870204896539,8.07249122181732,7.95140385349006,8.07249122181732,68504.2553537154,0.0,1.0
2006-04-21,13.88,13.93,13.87,13.87,6600,8.00329843991603,8.03212876570824,7.99753237475759,7.99753237475759,11446.2806413803,0.0,1.0
2006-04-24,13.7,14.0,13.57,13.93,73600,7.8995092670641,8.07249122181732,7.82455042000436,8.03212876570824,127643.372000847,0.0,1.0
2006-04-25,13.69,13.8,13.58,13.8,30000,7.89374320190565,7.95716991864851,7.8303164851628,7.95716991864851,52028.5483699105,0.0,1.0
2006-04-26,13.54,13.79,13.4,13.74,30100,7.80725222452904,7.95140385349006,7.72652731231087,7.92257352769786,52201.9768644768,0.0,1.0
2006-04-27,13.64,13.7,13.5,13.5,10900,7.86491287611345,7.8995092670641,7.78418796389528,7.78418796389528,18903.7059077341,0.0,1.0
2006-04-28,13.5,13.59,13.33,13.5,12000,7.78418796389528,7.83608255032124,7.68616485620178,7.78418796389528,20811.4193479642,0.0,1.0
2006-05-01,14.05,14.05,13.4601,13.55,22400,8.10132154760953,8.10132154760953,7.7611813639131,7.81301828968748,38847.9827828664,0.0,1.0
2006-05-02,13.95,14.14,13.8001,14.06,16200,8.04366089602512,8.1532161340355,7.95722757930009,8.10708761276797,28095.4161197516,0.0,1.0
2006-05-03,13.99,14.07,13.75,14.0,44200,8.06672515665888,8.11285367792641,7.9283395928563,8.07249122181732,76655.3945983347,0.0,1.0
2006-05-04,13.99,14.1,13.75,14.1,13500,8.06672515665888,8.13015187340173,7.9283395928563,8.13015187340173,23412.8467664597,0.0,1.0
2006-05-05,13.94,14.05,13.94,14.05,21700,8.03789483086668,8.10132154760953,8.03789483086668,8.10132154760953,37633.9833209019,0.0,1.0
2006-05-08,13.98,14.08,13.91,13.95,20200,8.06095909150044,8.11861974308485,8.02059663539135,8.04366089602512,35032.5559024064,0.0,1.0
2006-05-09,14.12,14.18,14.0,14.0,16400,8.14168400371861,8.17628039466926,8.07249122181732,8.07249122181732,28442.2731088844,0.0,1.0
2006-05-10,14.25,14.5,14.16,14.22,48700,8.21664285077835,8.36079447973937,8.16474826435238,8.19934465530302,84459.6768538212,0.0,1.0
2006-05-11,14.15,14.49,14.15,14.26,47400,8.26709592091471,8.46573992184128,8.26709592091471,8.33136309768507,81130.0614407035,0.1875,1.0
2006-05-12,14.24,14.26,14.05,14.25,35800,8.31967815645409,8.33136309768507,8.20867121475983,8.32552062706958,61275.4472484639,0.0,1.0
2006-05-15,13.99,14.18,13.85,14.06,48500,8.17361639106691,8.28462333276117,8.09182180245008,8.21451368537532,83012.8265796228,0.0,1.0
2006-05-16,14.0,14.0,13.79,13.88,35300,8.1794588616824,8.1794588616824,8.05676697875716,8.10934921429655,60419.6449125914,0.0,1.0
2006-05-17,13.6,14.0,13.52,14.0,29400,7.9457600370629,8.1794588616824,7.899020272139,8.1794588616824,50321.1773492971,0.0,1.0
2006-05-18,13.79,13.96,13.65,13.6501,4000,8.05676697875716,8.15608897922045,7.97497239014034,7.97503081484649,6846.4186869792,0.0,1.0
2006-05-19,13.7508,13.932,13.67,13.932,10300,8.03386449394445,8.13973006149708,7.98665733137131,8.13973006149708,17629.5281189714,0.0,1.0
2006-05-22,14.0,14.0,13.14,13.57,36000,8.1794588616824,8.1794588616824,7.67700638875048,7.92823262521644,61617.7681828128,0.0,1.0
2006-05-23,13.54,14.79,13.5,14.7,99200,7.91070521336997,8.6410140403059,7.88733533090802,8.58843180476651,169791.183437084,0.0,1.0
2006-05-24,13.94,13.99,13.0,13.5,57500,8.14440403798947,8.17361639106691,7.59521180013365,7.88733533090802,98417.2686253261,0.0,1.0
2006-05-25,14.0,14.26,13.95,14.0,21600,8.1794588616824,8.33136309768507,8.15024650860496,8.1794588616824,36970.6609096877,0.0,1.0
2006-05-26,14.17,14.25,13.83,13.83,17500,8.27878086214568,8.32552062706958,8.08013686121911,8.08013686121911,29953.081755534,0.0,1.0
2006-05-30,14.11,14.25,14.04,14.24,4100,8.24372603845276,8.32552062706958,8.20282874414434,8.31967815645409,7017.57915415368,0.0,1.0
2006-05-31,14.17,14.25,14.0,14.25,13000,8.27878086214568,8.32552062706958,8.1794588616824,8.32552062706958,22250.8607326824,0.0,1.0
2006-06-01,14.16,14.21,14.0,14.21,2900,8.27293839153019,8.30215074460763,8.1794588616824,8.30215074460763,4963.65354805993,0.0,1.0
2006-06-02,14.15,14.25,14.15,14.21,5400,8.26709592091471,8.32552062706958,8.26709592091471,8.30215074460763,9242.66522742192,0.0,1.0
2006-06-05,14.055,14.2,14.01,14.15,6400,8.21159245006758,8.29630827399214,8.18530133229788,8.26709592091471,10954.2698991667,0.0,1.0
2006-06-06,14.2,14.22,14.0,14.22,9700,8.29630827399214,8.30799321522312,8.1794588616824,8.30799321522312,16602.5653159246,0.0,1.0
2006-06-07,14.0,14.2,14.0,14.2,2800,8.1794588616824,8.29630827399214,8.1794588616824,8.29630827399214,4792.49308088544,0.0,1.0
2006-06-08,13.99,14.15,13.9,14.0,23400,8.17361639106691,8.26709592091471,8.12103415552752,8.1794588616824,40051.5493188283,0.0,1.0
2006-06-09,13.99,14.2,13.99,14.2,5000,8.17361639106691,8.29630827399214,8.17361639106691,8.29630827399214,8558.023358724,0.0,1.0
2006-06-12,13.9,14.13,13.89,14.0,25800,8.12103415552752,8.25541097968373,8.11519168491203,8.1794588616824,44159.4005310159,0.0,1.0
2006-06-13,13.16,13.88,13.0,13.74,32500,7.68869132998145,8.10934921429655,7.59521180013365,8.02755462567972,55627.151831706,0.0,1.0
2006-06-14,13.05,13.07,12.5,13.0,24600,7.62442415321109,7.63610909444207,7.30308826935928,7.59521180013365,42105.4749249221,0.0,1.0
2006-06-15,12.82,13.1,12.78,13.05,30100,7.49004732905488,7.65363650628853,7.46667744659293,7.62442415321109,51519.3006195185,0.0,1.0
2006-06-16,13.16,13.21,12.89,13.0,14700,7.68869132998145,7.71790368305889,7.53094462336329,7.59521180013365,25160.5886746486,0.0,1.0
2006-06-19,13.12,13.3,13.11,13.2,5800,7.6653214475195,7.77048591859828,7.65947897690401,7.7120612124434,9927.30709611985,0.0,1.0
2006-06-20,13.24,13.3,13.1,13.3,5200,7.73543109490535,7.77048591859828,7.65363650628853,7.77048591859828,8900.34429307297,0.0,1.0
2006-06-21,13.06,13.3,12.9588,13.3,42200,7.63026662382658,7.77048591859828,7.57114082119784,7.77048591859828,72229.7171476306,0.0,1.0
2006-06-22,12.95,13.17,12.85,13.17,12300,7.56599944705621,7.69453380059694,7.50757474090134,7.69453380059694,21052.7374624611,0.0,1.0
2006-06-23,13.09,13.22,12.98,13.11,19900,7.64779403567304,7.72374615367438,7.58352685890268,7.65947897690401,34060.9329677215,0.0,1.0
2006-06-26,13.75,13.75,13.03,13.08,15900,8.03339709629521,8.03339709629521,7.61273921198011,7.64195156505755,27214.5142807423,0.0,1.0
2006-06-27,13.53,13.89,13.25,13.75,6700,7.90486274275449,8.11519168491203,7.74127356552084,8.03339709629521,11467.7513006902,0.0,1.0
2006-06-28,13.35,13.7,13.06,13.67,21200,7.79969827167571,8.00418474321777,7.63026662382658,7.98665733137131,36286.0190409898,0.0,1.0
2006-06-29,13.25,13.6,13.16,13.36,7600,7.74127356552084,7.9457600370629,7.68869132998145,7.8055407422912,13008.1955052605,0.0,1.0
2006-06-30,13.95,13.95,13.06,13.06,17400,8.15024650860496,8.15024650860496,7.63026662382658,7.63026662382658,29781.9212883595,0.0,1.0
2006-07-03,13.75,14.0,13.75,14.0,5700,8.03339709629521,8.1794588616824,8.03339709629521,8.1794588616824,9756.14662894536,0.0,1.0
2006-07-05,14.06,14.0656,13.1,13.55,230400,8.21451368537532,8.21778546891999,7.65363650628853,7.91654768398546,394353.716370002,0.0,1.0
2006-07-06,13.855,14.1,13.72,14.1,15700,8.09474303775783,8.23788356783727,8.01586968444875,8.23788356783727,26872.1933463934,0.0,1.0
2006-07-07,13.55,13.75,13.4035,13.65,9400,7.91654768398546,8.03339709629521,7.83095548946857,7.97497239014034,16089.0839144011,0.0,1.0
2006-07-10,14.0,14.34,13.6,13.71,14200,8.1794588616824,8.37810286260897,7.9457600370629,8.01002721383326,24304.7863387762,0.0,1.0
2006-07-11,13.7876,13.9,13.35,13.8916,35000,8.05536478580944,8.12103415552752,7.79969827167571,8.11612648021051,59906.1635110681,0.0,1.0
2006-07-12,13.7399,13.75,13.65,13.75,800,8.02749620097357,8.03339709629521,7.97497239014034,8.03339709629521,1369.28373739584,0.0,1.0
2006-07-13,13.7,14.0,13.7,14.0,2800,8.00418474321777,8.1794588616824,8.00418474321777,8.1794588616824,4792.49308088544,0.0,1.0
2006-07-14,13.5,13.941,13.28,13.93,7000,7.88733533090802,8.14498828505102,7.7588009773673,8.13856156737398,11981.2327022136,0.0,1.0
2006-07-17,13.5,13.569,13.39,13.4,3500,7.88733533090802,7.92764837815489,7.82306815413766,7.82891062475315,5990.61635110681,0.0,1.0
2006-07-18,13.5,13.66,13.08,13.45,14300,7.88733533090802,7.98081486075582,7.64195156505755,7.85812297783059,24475.9468059507,0.0,1.0
2006-07-19,13.19,13.5,13.01,13.49,12900,7.70621874182791,7.88733533090802,7.60105427074914,7.88149286029254,22079.7002655079,0.0,1.0
2006-07-20,13.18,13.37,13.0,13.0,600,7.70037627121243,7.81138321290669,7.59521180013365,7.59521180013365,1026.96280304688,0.0,1.0
2006-07-21,13.22,13.49,13.22,13.36,3300,7.72374615367438,7.88149286029254,7.72374615367438,7.8055407422912,5648.29541675784,0.0,1.0
2006-07-24,12.02,13.45,11.84,13.45,43200,7.02264967981588,7.85812297783059,6.91748520873711,7.85812297783059,73941.3218193755,0.0,1.0
2006-07-25,12.25,12.81,12.0,12.08,29600,7.1570265039721,7.48420485843939,7.01096473858491,7.05770450350881,50663.4982836461,0.0,1.0
2006-07-26,12.45,12.58,12.18,12.25,14300,7.27387591628184,7.34982803428318,7.11612920966368,7.1570265039721,24475.9468059507,0.0,1.0
2006-07-27,12.53,12.79,12.52,12.55,15100,7.32061568120574,7.47251991720842,7.31477321059026,7.33230062243672,25845.2305433465,0.0,1.0
2006-07-28,12.34,12.79,12.2501,12.78,15600,7.20960873951148,7.47251991720842,7.15708492867825,7.46667744659293,26701.0328792189,0.0,1.0
2006-07-31,12.4,12.75,12.15,12.34,23600,7.24466356320441,7.44915003474647,7.09860179781722,7.20960873951148,40393.8702531773,0.0,1.0
2006-08-01,13.0,13.08,12.34,12.4,33600,7.59521180013365,7.64195156505755,7.20960873951148,7.24466356320441,57509.9169706253,0.0,1.0
2006-08-02,13.25,13.25,12.97,13.19,16400,7.74127356552084,7.74127356552084,7.57768438828719,7.70621874182791,28070.3166166147,0.0,1.0
2006-08-03,13.01,13.185,13.0,13.0,9700,7.60105427074914,7.70329750652017,7.59521180013365,7.59521180013365,16602.5653159246,0.0,1.0
2006-08-04,13.13,13.35,13.02,13.05,28600,7.67116391813499,7.79969827167571,7.60689674136463,7.62442415321109,48951.8936119013,0.0,1.0
2006-08-07,13.28,13.38,13.15,13.38,14400,7.7588009773673,7.81722568352218,7.68284885936596,7.81722568352218,24647.1072731251,0.0,1.0
2006-08-08,13.5,13.64,13.2,13.51,9000,7.88733533090802,7.96912991952485,7.7120612124434,7.89317780152351,15404.4420457032,0.0,1.0
2006-08-09,13.47,13.52,13.3101,13.5,8700,7.86980791906156,7.899020272139,7.77638681391992,7.88733533090802,14890.9606441798,0.0,1.0
2006-08-10,13.29,13.55,13.2,13.55,13500,7.76464344798279,7.91654768398546,7.7120612124434,7.91654768398546,23106.6630685548,0.0,1.0
2006-08-11,13.18,13.21,13.04,13.21,5300,7.70037627121243,7.71790368305889,7.6185816825956,7.71790368305889,9071.50476024744,0.0,1.0
2006-08-14,12.82,13.0,12.66,13.0,16800,7.49004732905488,7.59521180013365,7.39656779920708,7.59521180013365,28754.9584853127,0.0,1.0
2006-08-15,13.0392,13.09,12.9,12.9,61500,7.61811428494636,7.64779403567304,7.53678709397878,7.53678709397878,105263.687312305,0.0,1.0
2006-08-16,13.49,13.55,13.24,13.24,11700,7.88149286029254,7.91654768398546,7.73543109490535,7.73543109490535,20025.7746594142,0.0,1.0
2006-08-17,13.0,13.5,12.69,13.49,17500,7.59521180013365,7.88733533090802,7.41409521105354,7.88149286029254,29953.081755534,0.0,1.0
2006-08-18,13.54,13.55,13.2,13.24,4000,7.91070521336997,7.91654768398546,7.7120612124434,7.73543109490535,6846.41868697921,0.0,1.0
2006-08-21,13.5,13.59,13.32,13.54,11400,7.88733533090802,7.93991756644741,7.78217085982925,7.91070521336997,19512.2932578907,0.0,1.0
2006-08-22,13.08,13.23,11.82,12.25,42600,7.64195156505755,7.72958862428986,6.90580026750614,7.1570265039721,72914.3590163285,0.0,1.0
2006-08-23,12.75,13.169,12.7,12.962,9000,7.44915003474647,7.69394955353539,7.41993768166903,7.5730104117948,15404.4420457032,0.0,1.0
2006-08-24,12.551,12.78,12.38,12.75,116800,7.33288486949827,7.46667744659293,7.23297862197343,7.44915003474647,199915.425659793,0.0,1.0
2006-08-25,13.3499,13.56,12.55,12.65,16800,7.79963984696956,7.92239015460095,7.33230062243672,7.39072532859159,28754.9584853126,0.0,1.0
2006-08-28,13.51,13.65,13.23,13.35,17500,7.89317780152351,7.97497239014034,7.72958862428986,7.79969827167571,29953.081755534,0.0,1.0
2006-08-29,13.57,14.0,13.45,13.6,24900,8.03777894925683,8.29247643991124,7.96670057977187,8.05554854162806,42038.1055678623,0.1875,1.0
2006-08-30,13.36,14.0,13.31,14.0,2300,7.91339180265816,8.29247643991124,7.88377581537276,8.29247643991124,3883.03786369813,0.0,1.0
2006-08-31,13.45,13.49,13.36,13.36,600,7.96670057977187,7.99039336960019,7.91339180265816,7.91339180265816,1012.9663992256,0.0,1.0
2006-09-01,13.61,13.95,13.5,13.5,10000,8.06147173908514,8.26286045262584,7.99631656705727,7.99631656705727,16882.7733204266,0.0,1.0
2006-09-05,13.26,13.53,13.172,13.3,18300,7.85415982808736,8.01408615942851,7.80203569046506,7.87785261791568,30895.4751763808,0.0,1.0
2006-09-06,13.27,13.6,12.91,13.17,8500,7.86008302554444,8.05554854162806,7.64684791708958,7.80085105097365,14350.3573223626,0.0,1.0
2006-09-07,13.0,13.1,13.0,13.06,5900,7.7001566942033,7.75938866877409,7.7001566942033,7.73569587894577,9960.83625905171,0.0,1.0
2006-09-08,12.85,13.0,12.85,13.0,2400,7.6113087323471,7.7001566942033,7.6113087323471,7.7001566942033,4051.8655969024,0.0,1.0
2006-09-11,12.67,13.0,12.65,12.85,7200,7.50469117811967,7.7001566942033,7.49284478320552,7.6113087323471,12155.5967907072,0.0,1.0
2006-09-12,12.79,12.79,12.65,12.6501,300,7.57576954760463,7.57576954760463,7.49284478320552,7.49290401518009,506.483199612799,0.0,1.0
2006-09-13,12.8,12.8,12.8,12.8,300,7.58169274506171,7.58169274506171,7.58169274506171,7.58169274506171,506.483199612799,0.0,1.0
2006-09-14,12.8999,12.9,12.8001,12.9,1500,7.64086548765793,7.6409247196325,7.58175197703628,7.6409247196325,2532.415998064,0.0,1.0
2006-09-15,12.719,12.75,12.719,12.75,1100,7.53371484565936,7.55207675777631,7.53371484565936,7.55207675777631,1857.10506524693,0.0,1.0
2006-09-18,12.5,12.71,12.5,12.6,3300,7.40399682134932,7.52838396794799,7.40399682134932,7.46322879592012,5571.31519574079,0.0,1.0
2006-09-19,12.25,12.69,12.17,12.69,32000,7.25591688492234,7.51653757303383,7.2085313052657,7.51653757303383,54024.8746253652,0.0,1.0
2006-09-20,12.5,12.5288,12.27,12.27,3900,7.40399682134932,7.42105563002571,7.2677632798365,7.2677632798365,6584.28159496639,0.0,1.0
2006-09-21,12.586,12.74,12.552,12.552,500,7.45493631948021,7.54615356031923,7.43479744812614,7.43479744812614,844.138666021332,0.0,1.0
2006-09-22,12.6,12.6,12.6,12.6,900,7.46322879592012,7.46322879592012,7.46322879592012,7.46322879592012,1519.4495988384,0.0,1.0
2006-09-25,12.23,12.51,12.2,12.5,8800,7.24407049000818,7.4099200188064,7.22630089763694,7.40399682134932,14856.8405219754,0.0,1.0
2006-09-26,12.45,12.6,12.25,12.6,4900,7.37438083406393,7.46322879592012,7.25591688492234,7.46322879592012,8272.55892700905,0.0,1.0
2006-09-27,12.25,12.37,12.25,12.37,11800,7.25591688492234,7.32699525440729,7.25591688492234,7.32699525440729,19921.6725181034,0.0,1.0
2006-09-28,12.35,12.44,12.3,12.35,3100,7.31514885949313,7.36845763660685,7.28553287220774,7.31514885949313,5233.65972933226,0.0,1.0
2006-09-29,12.49,12.49,12.3501,12.3501,1300,7.39807362389224,7.39807362389224,7.3152080914677,7.3152080914677,2194.76053165546,0.0,1.0
2006-10-02,12.24,12.6,12.07,12.6,44700,7.24999368746526,7.46322879592012,7.14929933069491,7.46322879592012,75465.996742307,0.0,1.0
2006-10-03,12.1,12.35,12.07,12.07,19300,7.16706892306614,7.31514885949313,7.14929933069491,7.14929933069491,32583.7525084234,0.0,1.0
2006-10-04,12.25,12.25,12.0,12.0,29000,7.25591688492234,7.25591688492234,7.10783694849535,7.10783694849535,48960.0426292372,0.0,1.0
2006-10-05,12.25,12.25,12.05,12.13,2000,7.25591688492234,7.25591688492234,7.13745293578075,7.18483851543738,3376.55466408533,0.0,1.0
2006-10-06,12.14,12.2,12.14,12.14,2800,7.19076171289446,7.22630089763694,7.19076171289446,7.19076171289446,4727.17652971946,0.0,1.0
2006-10-09,12.24,12.24,12.1,12.233,3000,7.24999368746526,7.24999368746526,7.16706892306614,7.2458474492453,5064.83199612799,0.0,1.0
2006-10-10,12.28,12.3,12.1,12.14,9600,7.27368647729357,7.28553287220774,7.16706892306614,7.19076171289446,16207.4623876096,0.0,1.0
2006-10-11,12.44,12.44,12.3545,12.435,700,7.36845763660685,7.36845763660685,7.31781429834882,7.36549603787831,1181.79413242986,0.0,1.0
2006-10-12,12.6,12.6,12.4,12.45,3700,7.46322879592012,7.46322879592012,7.34476484677853,7.37438083406393,6246.62612855785,0.0,1.0
2006-10-13,12.5,12.7,12.5,12.7,12600,7.40399682134932,7.52246077049091,7.40399682134932,7.52246077049091,21272.2943837376,0.0,1.0
2006-10-16,12.46,12.46,12.26,12.4,15200,7.38030403152101,7.38030403152101,7.26184008237942,7.34476484677853,25661.8154470485,0.0,1.0
2006-10-17,12.7,12.72,12.397,12.397,1000,7.52246077049091,7.53430716540507,7.34298788754141,7.34298788754141,1688.27733204266,0.0,1.0
2006-10-18,12.627,12.75,12.5,12.75,6000,7.47922142905423,7.55207675777631,7.40399682134932,7.55207675777631,10129.663992256,0.0,1.0
2006-10-19,12.52,12.61,12.52,12.5288,1400,7.41584321626348,7.4691519933772,7.41584321626348,7.42105563002571,2363.58826485973,0.0,1.0
2006-10-20,12.52,12.713,12.52,12.713,400,7.41584321626348,7.53016092718512,7.41584321626348,7.53016092718512,675.310932817066,0.0,1.0
2006-10-23,12.7,12.75,12.34,12.53,1500,7.52246077049091,7.55207675777631,7.30922566203605,7.42176641372056,2532.415998064,0.0,1.0
2006-10-24,12.8,12.85,12.5,12.5,5100,7.58169274506171,7.6113087323471,7.40399682134932,7.40399682134932,8610.21439341758,0.0,1.0
2006-10-25,12.51,12.65,12.5,12.5,4200,7.4099200188064,7.49284478320552,7.40399682134932,7.40399682134932,7090.76479457919,0.0,1.0
2006-10-26,12.79,12.79,12.65,12.79,11700,7.57576954760463,7.57576954760463,7.49284478320552,7.57576954760463,19752.8447848992,0.0,1.0
2006-10-27,12.6,12.79,12.6,12.61,15000,7.46322879592012,7.57576954760463,7.46322879592012,7.4691519933772,25324.1599806399,0.0,1.0
2006-10-30,12.65,12.65,12.27,12.55,10900,7.49284478320552,7.49284478320552,7.2677632798365,7.43361280863472,18402.222919265,0.0,1.0
2006-10-31,12.63,12.7,12.5,12.5,1100,7.48099838829136,7.52246077049091,7.40399682134932,7.40399682134932,1857.10506524693,0.0,1.0
2006-11-01,12.5,12.6,12.5,12.6,11600,7.40399682134932,7.46322879592012,7.40399682134932,7.46322879592012,19584.0170516949,0.0,1.0
2006-11-02,12.3,12.3,11.51,11.51,24000,7.28553287220774,7.28553287220774,6.81760027309846,6.81760027309846,40518.6559690239,0.0,1.0
2006-11-03,12.25,12.25,12.15,12.21,5400,7.25591688492234,7.25591688492234,7.19668491035154,7.23222409509402,9116.69759303038,0.0,1.0
2006-11-06,12.15,12.1916,12.14,12.14,3300,7.19668491035154,7.22132541177299,7.19076171289446,7.19076171289446,5571.31519574079,0.0,1.0
2006-11-07,12.25,12.253,12.2,12.2,1900,7.25591688492234,7.25769384415946,7.22630089763694,7.22630089763694,3207.72693088106,0.0,1.0
2006-11-08,12.34,12.44,12.186,12.186,9300,7.30922566203605,7.36845763660685,7.21800842119703,7.21800842119703,15700.9791879968,0.0,1.0
2006-11-09,12.42,12.46,12.24,12.24,4200,7.35661124169269,7.38030403152101,7.24999368746526,7.24999368746526,7090.76479457919,0.0,1.0
2006-11-10,12.55,12.64,12.45,12.45,6500,7.43361280863472,7.48692158574844,7.37438083406393,7.37438083406393,10973.8026582773,0.0,1.0
2006-11-13,12.55,12.683,12.25,12.66,5400,7.43361280863472,7.51239133481388,7.25591688492234,7.4987679806626,9116.69759303039,0.0,1.0
2006-11-14,12.56,12.65,12.5,12.5,6600,7.4395360060918,7.49284478320552,7.40399682134932,7.40399682134932,11142.6303914816,0.0,1.0
2006-11-15,12.651,12.74,12.54,12.54,5600,7.49343710295122,7.54615356031923,7.42768961117764,7.42768961117764,9454.35305943892,0.0,1.0
2006-11-16,12.65,12.75,12.64,12.65,4100,7.49284478320552,7.55207675777631,7.48692158574844,7.49284478320552,6921.93706137492,0.0,1.0
2006-11-17,12.35,12.74,12.34,12.74,2200,7.31514885949313,7.54615356031923,7.30922566203605,7.54615356031923,3714.21013049386,0.0,1.0
2006-11-20,12.35,12.5599,12.28,12.28,6100,7.31514885949313,7.43947677411723,7.27368647729357,7.27368647729357,10298.4917254603,0.0,1.0
2006-11-21,12.75,12.79,12.3,12.3,19000,7.55207675777631,7.57576954760463,7.28553287220774,7.28553287220774,32077.2693088106,0.0,1.0
2006-11-22,12.25,12.5699,12.15,12.4,14600,7.25591688492234,7.44539997157431,7.19668491035154,7.34476484677853,24648.8490478229,0.0,1.0
2006-11-24,12.16,12.25,12.15,12.15,3800,7.20260810780862,7.25591688492234,7.19668491035154,7.19668491035154,6415.45386176212,0.0,1.0
2006-11-27,12.05,12.49,12.05,12.49,28400,7.13745293578075,7.39807362389224,7.13745293578075,7.39807362389224,47947.0762300116,0.0,1.0
2006-11-28,12.17,12.25,12.07,12.25,13800,7.2085313052657,7.25591688492234,7.14929933069491,7.25591688492234,23298.2271821888,0.0,1.0
2006-11-29,12.05,12.07,11.81,12.05,33900,7.24851288810099,7.26054361488622,7.10414416667823,7.24851288810099,56355.6975487451,0.1875,1.0
2006-11-30,11.991,12.05,11.91,11.95,13200,7.21302224408456,7.24851288810099,7.16429780060438,7.18835925417484,21943.8114349096,0.0,1.0
2006-12-01,11.92,12.0,11.86,11.91,10400,7.17031316399699,7.21843607113791,7.1342209836413,7.16429780060438,17289.0635547773,0.0,1.0
2006-12-04,11.8,11.91,11.6,11.91,19100,7.09812880328561,7.16429780060438,6.97782153543332,7.16429780060438,31752.0301823313,0.0,1.0
2006-12-05,11.6,11.65,11.5,11.65,36300,6.97782153543332,7.00789835239639,6.91766790150717,7.00789835239639,60345.4814460013,0.0,1.0
2006-12-06,11.8,11.91,11.55,11.55,5300,7.09812880328561,7.16429780060438,6.94774471847024,6.94774471847024,8810.77277310765,0.0,1.0
2006-12-07,12.05,12.08,11.78,11.8,10300,7.24851288810099,7.26655897827883,7.08609807650038,7.09812880328561,17122.8225590582,0.0,1.0
2006-12-08,12.1,12.1,11.91,12.025,6400,7.27858970506406,7.27858970506406,7.16429780060438,7.23347447961945,10639.4237260168,0.0,1.0
2006-12-11,12.1,12.1,12.05,12.059,4800,7.27858970506406,7.27858970506406,7.24851288810099,7.25392671515434,7979.56779451258,0.0,1.0
2006-12-12,11.88,12.17,11.88,12.17,16200,7.14625171042653,7.32069724881237,7.14625171042653,7.32069724881237,26931.04130648,0.0,1.0
2006-12-13,11.9501,12.0004,11.9,12.0004,1700,7.18841940780877,7.21867668567362,7.15828243721176,7.21867668567362,2826.0969272232,0.0,1.0
2006-12-14,11.9,12.03,11.85,11.9,1800,7.15828243721176,7.23648216131576,7.12820562024869,7.15828243721176,2992.33792294222,0.0,1.0
2006-12-15,11.96,11.99,11.85,11.86,3500,7.19437461756745,7.2124207077453,7.12820562024869,7.1342209836413,5818.43485016542,0.0,1.0
2006-12-18,11.75,12.0,11.65,11.95,5300,7.06805198632254,7.21843607113791,7.00789835239639,7.18835925417484,8810.77277310764,0.0,1.0
2006-12-19,11.64,11.65,11.59,11.62,4500,7.00188298900378,7.00789835239639,6.9718061720407,6.98985226221855,7480.84480735554,0.0,1.0
2006-12-20,11.5,11.65,11.4,11.53,10800,6.91766790150717,7.00789835239639,6.85751426758102,6.93571399168501,17954.0275376533,0.0,1.0
2006-12-21,11.51,11.55,11.45,11.5,71900,6.92368326489978,6.94774471847024,6.88759108454409,6.91766790150717,119527.27592197,0.0,1.0
2006-12-22,11.85,11.85,11.62,11.62,10200,7.12820562024869,7.12820562024869,6.98985226221855,6.98985226221855,16956.5815633392,0.0,1.0
2006-12-26,11.89,12.16,11.85,11.85,10600,7.15226707381915,7.31468188541975,7.12820562024869,7.12820562024869,17621.5455462153,0.0,1.0
2006-12-27,11.79,11.8972,11.7207,11.8972,7800,7.092113439893,7.15659813546183,7.05042697158218,7.15659813546183,12966.7976660829,0.0,1.0
2006-12-28,11.7,11.79,11.5,11.67,31100,7.03797516935946,7.092113439893,6.91766790150717,7.01992907918162,51700.9496686128,0.0,1.0
2006-12-29,11.68,11.84,11.58,11.84,12800,7.02594444257424,7.12219025685607,6.96579080864809,7.12219025685607,21278.8474520335,0.0,1.0
2007-01-03,11.8,11.81,11.74,11.81,23600,7.09812880328561,7.10414416667823,7.06203662292993,7.10414416667823,39232.8749896869,0.0,1.0
2007-01-04,11.82,11.98,11.55,11.81,5100,7.11015953007084,7.20640534435268,6.94774471847024,7.10414416667823,8478.29078166962,0.0,1.0
2007-01-05,11.53,11.84,11.53,11.68,2400,6.93571399168501,7.12219025685607,6.93571399168501,7.02594444257424,3989.78389725629,0.0,1.0
2007-01-08,11.64,11.732,11.5,11.58,137100,7.00188298900378,7.05722433221583,6.91766790150717,6.96579080864809,227916.405130765,0.0,1.0
2007-01-09,11.6,11.78,11.54,11.78,27500,6.97782153543332,7.08609807650038,6.94172935507763,7.08609807650038,45716.2738227283,0.0,1.0
2007-01-10,11.59,11.75,11.52,11.69,15400,6.9718061720407,7.06805198632254,6.9296986282924,7.03195980596685,25601.1133407279,0.0,1.0
2007-01-11,11.5,11.66,11.5,11.66,24300,6.91766790150717,7.01391371578901,6.91766790150717,7.01391371578901,40396.5619597199,0.0,1.0
2007-01-12,11.5,11.64,11.44,11.51,79900,6.91766790150717,7.00188298900378,6.88157572115148,6.92368326489978,132826.555579491,0.0,1.0
2007-01-16,11.52,11.75,11.5,11.59,40300,6.9296986282924,7.06805198632254,6.91766790150717,6.9718061720407,66995.1212747618,0.0,1.0
2007-01-17,11.55,11.75,11.55,11.6202,233100,6.94774471847024,7.06805198632254,6.94774471847024,6.9899725694864,387507.761021017,0.0,1.0
2007-01-18,11.6,11.66,11.54,11.62,26700,6.97782153543332,7.01391371578901,6.94172935507763,6.98985226221855,44386.3458569762,0.0,1.0
2007-01-19,11.6,11.74,11.4,11.51,31200,6.97782153543332,7.06203662292993,6.85751426758102,6.92368326489978,51867.1906643317,0.0,1.0
2007-01-22,11.6,11.88,11.6,11.86,24100,6.97782153543332,7.14625171042653,6.97782153543332,7.1342209836413,40064.0799682819,0.0,1.0
2007-01-23,11.59,11.68,11.53,11.65,7300,6.9718061720407,7.02594444257424,6.93571399168501,7.00789835239639,12135.5926874879,0.0,1.0
2007-01-24,11.5505,11.65,11.5,11.5445,39600,6.94804548663987,7.00789835239639,6.91766790150717,6.9444362686043,65831.4343047288,0.0,1.0
2007-01-25,11.6,11.678,11.5,11.57,25400,6.97782153543332,7.02474136989571,6.91766790150717,6.95977544525547,42225.212912629,0.0,1.0
2007-01-26,11.5,11.65,11.5,11.6,61300,6.91766790150717,7.00789835239639,6.91766790150717,6.97782153543332,101905.730375754,0.0,1.0
2007-01-29,11.6,11.69,11.5,11.6,34800,6.97782153543332,7.03195980596685,6.91766790150717,6.97782153543332,57851.8665102162,0.0,1.0
2007-01-30,12.18,12.3,11.64,11.6499,81700,7.32671261220498,7.39889697291636,7.00188298900378,7.00783819876246,135818.893502433,0.0,1.0
2007-01-31,12.16,12.23,12.01,12.01,30300,7.31468188541975,7.35678942916806,7.22445143453053,7.22445143453053,50371.0217028607,0.0,1.0
2007-02-01,12.12,12.2899,12.11,12.24,27600,7.29062043184929,7.39282145588982,7.28460506845668,7.36280479256067,45882.5148184473,0.0,1.0
2007-02-02,12.41,12.5,12.29,12.29,29400,7.46506597023513,7.51920424076866,7.39288160952375,7.39288160952375,48874.8527413895,0.0,1.0
2007-02-05,12.55,12.55,12.0,12.22,63500,7.54928105773173,7.54928105773173,7.21843607113791,7.35077406577544,105563.032281573,0.0,1.0
2007-02-06,12.71,12.72,12.55,12.55,29800,7.64552687201357,7.65154223540619,7.54928105773173,7.54928105773173,49539.8167242656,0.0,1.0
2007-02-07,12.85,12.85,12.5999,12.5999,16300,7.72974195951018,7.72974195951018,7.57929772106088,7.57929772106088,27097.282302199,0.0,1.0
2007-02-08,12.92,12.95,12.65,12.84,36500,7.77184950325849,7.78989559343633,7.60943469165788,7.72372659611757,60677.9634374394,0.0,1.0
2007-02-09,12.99,13.07,12.734,13.0,12000,7.81395704700679,7.86207995414771,7.65996374415585,7.81997241039941,19948.9194862814,0.0,1.0
2007-02-12,12.69,13.0499,12.51,13.0499,17400,7.63349614522834,7.84998907372855,7.52521960416127,7.84998907372855,28925.9332551081,0.0,1.0
2007-02-13,12.84,13.0799,12.74,12.74,15300,7.72372659611757,7.8680351639064,7.66357296219142,7.66357296219142,25434.8723450088,0.0,1.0
2007-02-14,12.82,12.95,12.684,12.684,8900,7.71169586933234,7.78989559343633,7.62988692719277,7.62988692719277,14795.4486189921,0.0,1.0
2007-02-15,12.54,12.8,12.54,12.79,5900,7.54326569433912,7.69966514254711,7.54326569433912,7.69364977915449,9808.21874742171,0.0,1.0
2007-02-16,12.6,12.6,12.26,12.51,14000,7.57935787469481,7.57935787469481,7.3748355193459,7.52521960416127,23273.7394006617,0.0,1.0
2007-02-20,13.0,13.1,12.56,12.74,38200,7.81997241039941,7.88012604432556,7.55529642112435,7.66357296219142,63504.0603646626,0.0,1.0
2007-02-21,12.79,13.17,12.79,13.17,12500,7.69364977915449,7.92223358807386,7.69364977915449,7.92223358807386,20780.1244648765,0.0,1.0
2007-02-22,12.52,12.75,12.51,12.75,25000,7.53123496755389,7.66958832558403,7.52521960416127,7.66958832558403,41560.248929753,0.0,1.0
2007-02-23,12.94,13.09,12.74,12.9,50800,7.78388023004372,7.87411068093294,7.66357296219142,7.75981877647326,84450.4258252581,0.0,1.0
2007-02-26,13.049,13.15,12.5,13.15,30500,7.84944769102322,7.91020286128863,7.51920424076866,7.91020286128863,50703.5036942987,0.0,1.0
2007-02-27,12.94,13.0,12.79,12.98,18400,7.78388023004372,7.81997241039941,7.69364977915449,7.80794168361418,30588.3432122982,0.0,1.0
2007-02-28,12.88,12.95,12.82,12.95,8800,7.74778804968803,7.78989559343633,7.71169586933234,7.78989559343633,14629.2076232731,0.0,1.0
2007-03-01,12.83,13.0,12.73,12.9,50000,7.83049929633648,7.9342549378312,7.76946656604547,7.87322220754019,81923.2561964634,0.1875,1.0
2007-03-02,12.96,13.15,12.96,12.96,32100,7.90984184571479,8.02580403326771,7.90984184571479,7.90984184571479,52594.7304781295,0.0,1.0
2007-03-05,12.73,12.95,12.58,12.94,6000,7.76946656604547,7.90373857268569,7.67791747060896,7.89763529965659,9830.79074357561,0.0,1.0
2007-03-06,12.79,12.9,12.76,12.85,14700,7.80608620422008,7.87322220754019,7.78777638513278,7.84270584239468,24085.4373217602,0.0,1.0
2007-03-07,12.6899,12.85,12.6899,12.79,2900,7.74499244119878,7.84270584239468,7.74499244119878,7.80608620422008,4751.54885939488,0.0,1.0
2007-03-08,12.68,12.83,12.65,12.68,112500,7.73895020089997,7.83049929633648,7.72064038181267,7.73895020089997,184327.326442043,0.0,1.0
2007-03-09,12.59,12.65,12.55,12.6,8500,7.68402074363806,7.72064038181267,7.65960765152166,7.69012401666716,13926.9535533988,0.0,1.0
2007-03-12,12.53,12.7,12.5,12.52,113600,7.64740110546345,7.75115674695817,7.62909128637615,7.64129783243435,186129.638078365,0.0,1.0
2007-03-13,12.63,12.7,12.62,12.67,4600,7.70843383575446,7.75115674695817,7.70233056272536,7.73284692787087,7536.93957007464,0.0,1.0
2007-03-14,12.78,13.0,12.75,13.0,6900,7.79998293119098,7.9342549378312,7.78167311210367,7.9342549378312,11305.4093551119,0.0,1.0
2007-03-15,12.82,12.95,12.82,12.86,8700,7.82439602330738,7.90373857268569,7.82439602330738,7.84880911542378,14254.6465781846,0.0,1.0
2007-03-16,12.9,12.94,12.67,12.94,6100,7.87322220754019,7.89763529965659,7.73284692787087,7.89763529965659,9994.63725596853,0.0,1.0
2007-03-19,12.6499,12.65,12.05,12.65,11400,7.72057934908237,7.72064038181267,7.35444400006661,7.72064038181267,18678.5024127937,0.0,1.0
2007-03-20,12.65,12.8,12.57,12.72,13100,7.72064038181267,7.81218947724918,7.67181419757986,7.76336329301637,21463.8931234734,0.0,1.0
2007-03-21,13.07,13.09,12.57,12.57,12100,7.9769778490349,7.98918439509311,7.67181419757986,7.67181419757986,19825.4279995442,0.0,1.0
2007-03-22,13.1709,13.29,12.99,12.99,14700,8.03855987389853,8.11124985567512,7.9281516648021,7.9281516648021,24085.4373217602,0.0,1.0
2007-03-23,13.25,13.3,13.0,13.25,7400,8.08683676355872,8.11735312870423,7.9342549378312,8.08683676355872,12124.6419170766,0.0,1.0
2007-03-26,13.17,13.2425,13.17,13.21,3700,8.03801057932591,8.0822593087869,8.03801057932591,8.06242367144232,6062.32095853829,0.0,1.0
2007-03-27,13.48,13.7,13.1117,13.129,18200,8.22721204322804,8.36148404986826,8.00242849756625,8.0129871599066,29820.0652555127,0.0,1.0
2007-03-28,13.71,13.95,13.4601,13.4601,5300,8.36758732289736,8.51406587559578,8.21506652990013,8.21506652990013,8683.86515682512,0.0,1.0
2007-03-29,13.52,13.97,13.4,13.87,9500,8.25162513534445,8.52627242165399,8.17838585899523,8.46523969136298,15565.418677328,0.0,1.0
2007-03-30,13.74,13.95,13.51,13.52,10700,8.38589714198467,8.51406587559578,8.24552186231534,8.25162513534445,17531.5768260432,0.0,1.0
2007-04-02,13.89,13.89,13.74,13.74,3400,8.47744623742118,8.47744623742118,8.38589714198467,8.38589714198467,5570.78142135951,0.0,1.0
2007-04-03,14.1,14.1,13.78,14.0,56300,8.6056149710323,8.6056149710323,8.41031023410107,8.54458224074129,92245.5864772178,0.0,1.0
2007-04-04,14.16,14.28,14.01,14.2,102700,8.6422346092069,8.71547388555611,8.55068551377039,8.66664770132331,168270.368227536,0.0,1.0
2007-04-05,14.2,14.25,14.13,14.25,11300,8.66664770132331,8.69716406646881,8.6239247901196,8.69716406646881,18514.6559004007,0.0,1.0
2007-04-09,14.8,15.0,14.27,14.4,117300,9.03284408306936,9.15490954365138,8.70937061252701,8.78871316190533,192191.959036903,0.0,1.0
2007-04-10,14.65,15.0,14.51,14.8,50000,8.94129498763285,9.15490954365138,8.85584916522544,9.03284408306936,81923.2561964634,0.0,1.0
2007-04-11,14.75,15.0,14.75,14.96,59300,9.00232771792386,9.15490954365138,9.00232771792386,9.13049645153498,97160.9818490056,0.0,1.0
2007-04-12,15.1,15.2,14.8,14.85,29300,9.21594227394239,9.2769750042334,9.03284408306936,9.06336044821487,48007.0281311276,0.0,1.0
2007-04-13,15.8999,16.074,15.53,15.57,92900,9.70414308354017,9.81040106697682,9.47838301419373,9.50279610631013,152213.410013029,0.0,1.0
2007-04-16,15.93,16.3199,15.91,16.0,59200,9.72251393535777,9.96048055076241,9.71030738929957,9.76523684656147,96997.1353366127,0.0,1.0
2007-04-17,16.03,16.2,15.91,16.2,36500,9.78354666564878,9.88730230714349,9.71030738929957,9.88730230714349,59803.9770234183,0.0,1.0
2007-04-18,15.964,16.06,15.96,16.01,13900,9.74326506365671,9.80185648473608,9.74082375444507,9.77134011959058,22774.6652226168,0.0,1.0
2007-04-19,15.93,16.05,15.9,15.95,13300,9.72251393535777,9.79575321170698,9.70420411627046,9.73472048141597,21791.5861482593,0.0,1.0
2007-04-20,16.0,16.04,15.94,16.0,8100,9.76523684656147,9.78964993867788,9.72861720838687,9.76523684656147,13271.5675038271,0.0,1.0
2007-04-23,15.95,16.35,15.95,16.13,36600,9.73472048141597,9.97885140258001,9.73472048141597,9.84457939593979,59967.8235358112,0.0,1.0
2007-04-24,16.1,16.2,16.07,16.17,30900,9.82626957685248,9.88730230714349,9.80795975776518,9.86899248805619,50628.5723294144,0.0,1.0
2007-04-25,16.2,16.38,16.2,16.29,17600,9.88730230714349,9.99716122166731,9.88730230714349,9.9422317644054,28836.9861811551,0.0,1.0
2007-04-26,16.1,16.45,16.05,16.16,26600,9.82626957685248,10.039884132871,9.79575321170698,9.86288921502709,43583.1722965185,0.0,1.0
2007-04-27,15.9,16.41,15.9,16.09,19200,9.70420411627046,10.0154710407546,9.70420411627046,9.82016630382338,31458.530379442,0.0,1.0
2007-04-30,15.9,16.18,15.85,15.85,19900,9.70420411627046,9.87509576108529,9.67368775112496,9.67368775112496,32605.4559661924,0.0,1.0
2007-05-01,15.18,16.12,14.87,15.9,55300,9.2647684581752,9.83847612291069,9.07556699427307,9.70420411627046,90607.1213532885,0.0,1.0
2007-05-02,15.4,15.57,15.18,15.18,15900,9.39904046481542,9.50279610631013,9.2647684581752,9.2647684581752,26051.5954704754,0.0,1.0
2007-05-03,15.47,15.5,15.3,15.49,7700,9.44176337601913,9.46007319510643,9.33800773452441,9.45396992207733,12616.1814542554,0.0,1.0
2007-05-04,14.9,15.38,14.8,15.37,31700,9.09387681336037,9.38683391875722,9.03284408306936,9.38073064572812,51939.3444285578,0.0,1.0
2007-05-07,14.67,14.94,14.25,14.78,50200,8.95350153369105,9.11828990547678,8.69716406646881,9.02063753701116,82250.9492212493,0.0,1.0
2007-05-08,14.5,14.69,14.38,14.5,23800,8.84974589219634,8.96570807974925,8.77650661584713,8.84974589219634,38995.4699495166,0.0,1.0
2007-05-09,14.82,14.82,14.2,14.38,22500,9.04505062912757,9.04505062912757,8.66664770132331,8.77650661584713,36865.4652884085,0.0,1.0
2007-05-10,15.2,15.3,14.7799,14.7799,33900,9.2769750042334,9.33800773452441,9.02057650428087,9.02057650428087,55543.9677012022,0.0,1.0
2007-05-11,15.7,15.95,15.36,15.4,71700,9.58213865568845,9.73472048141597,9.37462737269902,9.39904046481542,117477.949385728,0.0,1.0
2007-05-14,15.58,15.75,15.39,15.7,27400,9.50889937933924,9.61265502083395,9.39293719178632,9.58213865568845,44893.9443956619,0.0,1.0
2007-05-15,15.99,16.15,15.42,15.63,129300,9.75913357353237,9.85678594199799,9.41124701087362,9.53941574448474,211853.540524054,0.0,1.0
2007-05-16,16.39,16.48,16.1,16.1,24600,10.0032644946964,10.0581939519583,9.82626957685248,9.82626957685248,40306.24204866,0.0,1.0
2007-05-17,16.3,16.48,16.1401,16.4,30600,9.9483350374345,10.0581939519583,9.85074370169918,10.0093677677255,50137.0327922356,0.0,1.0
2007-05-18,16.44,16.4599,16.25,16.35,41300,10.0337808598419,10.0459263731698,9.917818672289,9.97885140258001,67668.6096182789,0.0,1.0
2007-05-21,16.6,17.67,16.6,16.65,76800,10.1314332283075,10.7844834424213,10.1314332283075,10.161949593453,125834.121517768,0.0,1.0
2007-05-22,17.08,17.5,16.9,17.3,75100,10.4243903337044,10.6807278009266,10.3145314191806,10.5586623403446,123048.730807088,0.0,1.0
2007-05-23,17.24,17.6,17.13,17.27,40500,10.52204270217,10.7417605312176,10.4549066988499,10.5403525212573,66357.8375191353,0.0,1.0
2007-05-24,16.98,17.31,16.9,17.31,23200,10.3633576034134,10.5647656133737,10.3145314191806,10.5647656133737,38012.3908751589,0.0,1.0
2007-05-25,16.99,17.09,16.78,16.78,24700,10.3694608764425,10.4304936067335,10.2412921428313,10.2412921428313,40470.0885610528,0.0,1.0
2007-05-29,17.0,17.27,16.9,17.1,44900,10.3755641494716,10.5403525212573,10.3145314191806,10.4365968797626,73567.0840644239,0.0,1.0
2007-05-30,17.18,17.41,16.59,17.27,72200,10.4854230639954,10.6257983436647,10.1253299552784,10.5403525212573,118297.181947693,0.0,1.0
2007-05-31,16.94,17.28,16.72,17.05,59500,10.4533808805926,10.6631889974404,10.3176226873382,10.5212599772198,96421.436424582,0.1875,1.0
2007-06-01,17.1,17.18,16.18,16.83,46400,10.5521141120504,10.6014807277793,9.98439803116814,10.3855017839654,75192.5151277411,0.0,1.0
2007-06-04,17.1,17.1,16.694,17.09,21400,10.5521141120504,10.5521141120504,10.3015785372263,10.5459432850843,34679.306545984,0.0,1.0
2007-06-05,17.1,17.3,16.9,17.3,39400,10.5521141120504,10.6755306513726,10.4286975727282,10.6755306513726,63848.8167248491,0.0,1.0
2007-06-06,16.93,17.1,16.89,17.1,29400,10.4472100536265,10.5521141120504,10.422526745762,10.5521141120504,47643.5332921463,0.0,1.0
2007-06-07,16.94,17.0,16.8,17.0,12800,10.4533808805926,10.4904058423893,10.366989303067,10.4904058423893,20742.7627938596,0.0,1.0
2007-06-08,16.88,17.2,16.64,16.9,36800,10.4163559187959,10.6138223817115,10.2682560716093,10.4286975727282,59635.4430323467,0.0,1.0
2007-06-11,17.07,17.16,16.72,16.72,32900,10.5336016311521,10.5891390738471,10.3176226873382,10.3176226873382,53315.3824935921,0.0,1.0
2007-06-12,17.2,17.99,16.9,17.04,92700,10.6138223817115,11.1013177120343,10.4286975727282,10.5150891502537,150222.977421155,0.0,1.0
2007-06-13,17.52,17.7,17.21,17.45,19900,10.8112888446271,10.9223637300171,10.6199932086776,10.7680930558643,32248.5140310785,0.0,1.0
2007-06-14,17.78,17.88,17.69,17.7,13000,10.971730345746,11.0334386154071,10.916192903051,10.9223637300171,21066.8684625136,0.0,1.0
2007-06-15,17.75,18.02,17.4,17.66,21000,10.9532178648476,11.1198301929326,10.7372389210337,10.8976804221526,34031.095208676,0.0,1.0
2007-06-18,17.54,18.0,17.42,18.0,31400,10.8236304985593,11.1074885390004,10.7495805749659,11.1074885390004,50884.5899786869,0.0,1.0
2007-06-19,17.3,17.92,17.25,17.9,36700,10.6755306513726,11.0581219232715,10.6446765165421,11.0457802693393,59473.3901980195,0.0,1.0
2007-06-20,17.58,18.0,17.39,17.6,53400,10.8483138064237,11.1074885390004,10.7310680940676,10.860655460356,86536.2135306334,0.0,1.0
2007-06-21,17.74,17.94,17.54,17.85,17500,10.9470470378815,11.0704635772037,10.8236304985593,11.0149261345087,28359.24600723,0.0,1.0
2007-06-22,17.72,18.0,17.41,18.0,27600,10.9347053839493,11.1074885390004,10.7434097479998,11.1074885390004,44726.5822742598,0.0,1.0
2007-06-25,17.53,17.63,17.37,17.37,22800,10.8174596715932,10.8791679412543,10.7187264401354,10.7187264401354,36948.0462265624,0.0,1.0
2007-06-26,17.84,18.0,17.28,17.52,27400,11.0087553075426,11.1074885390004,10.6631889974404,10.8112888446271,44402.4766056059,0.0,1.0
2007-06-27,17.4,18.3758,17.35,17.69,29500,10.7372389210337,11.3393882163869,10.7063847862032,10.916192903051,47805.5861264735,0.0,1.0
2007-06-28,17.39,17.81,17.2,17.57,17500,10.7310680940676,10.9902428266443,10.6138223817115,10.8421429794576,28359.24600723,0.0,1.0
2007-06-29,17.87,17.95,17.45,17.73,34300,11.027267788441,11.0766344041698,10.7680930558643,10.9408762109154,55584.1221741706,0.0,1.0
2007-07-02,18.15,18.35,17.88,18.1,67100,11.2000509434921,11.3234674828143,11.0334386154071,11.1691968086615,108737.451833436,0.0,1.0
2007-07-03,18.79,19.03,18.4,18.47,40800,11.5949838693232,11.7430837165099,11.3543216176449,11.3975174064076,66117.5564054276,0.0,1.0
2007-07-05,18.98,19.1,18.69,19.1,19300,11.7122295816793,11.7862795052727,11.5332755996621,11.7862795052727,31276.1970251165,0.0,1.0
2007-07-06,19.5,19.69,19.08,19.27,34300,12.0331125839171,12.1503582962732,11.7739378513404,11.8911835636965,55584.1221741708,0.0,1.0
2007-07-09,18.58,20.0,18.43,19.75,68000,11.4653965030349,12.3416539322227,11.3728340985432,12.1873832580699,110195.927342379,0.0,1.0
2007-07-10,18.93,19.04,18.35,18.35,24200,11.6813754468488,11.749254543476,11.3234674828143,11.3234674828143,39216.7859071408,0.0,1.0
2007-07-11,18.57,19.25,18.39,19.0,34600,11.4592256760688,11.8788419097643,11.3481507906787,11.7245712356115,56070.2806771516,0.0,1.0
2007-07-12,17.91,18.95,17.49,18.7,55000,11.0519510963054,11.693717100781,10.7927763637287,11.5394464266282,89129.0588798657,0.0,1.0
2007-07-13,18.43,18.63,17.85,18.21,66200,11.3728340985432,11.4962506378654,11.0149261345087,11.2370759052887,107278.976324493,0.0,1.0
2007-07-16,18.43,19.18,18.37,18.68,104600,11.3728340985432,11.8356461210015,11.3358091367465,11.527104772696,169507.264706072,0.0,1.0
2007-07-17,18.45,19.0,17.82,18.62,419900,11.3851757524754,11.7245712356115,10.9964136536104,11.4900798108993,680459.851339193,0.0,1.0
2007-07-18,18.0,18.29,17.56,18.01,3156300,11.1074885390004,11.2864425210176,10.8359721524915,11.1136593659665,5114873.609864,0.0,1.0
2007-07-19,18.1,18.24,18.0,18.1,638900,11.1691968086615,11.2555883861871,11.1074885390004,11.1691968086615,1035355.55851539,0.0,1.0
2007-07-20,18.3,18.39,17.99,18.3,345400,11.2926133479837,11.3481507906787,11.1013177120343,11.2926133479837,559730.489765559,0.0,1.0
2007-07-23,18.35,18.5,18.0,18.4,287500,11.3234674828143,11.416029887306,11.1074885390004,11.3543216176449,465901.898690207,0.0,1.0
2007-07-24,18.17,18.35,18.0,18.35,192800,11.2123925974243,11.3234674828143,11.1074885390004,11.3234674828143,312437.864582511,0.0,1.0
2007-07-25,18.09,18.29,18.0,18.17,242900,11.1630259816954,11.2864425210176,11.1074885390004,11.2123925974243,393626.334580352,0.0,1.0
2007-07-26,17.84,18.1,16.67,18.0,349900,11.0087553075426,11.1691968086615,10.2867685525076,11.1074885390004,567022.867310274,0.0,1.0
2007-07-27,17.76,18.01,17.31,17.8,202900,10.9593886918137,11.1136593659665,10.6817014783387,10.9840719996782,328805.200849542,0.0,1.0
2007-07-30,16.38,17.99,16.1,17.97,212000,10.1078145704904,11.1013177120343,9.93503141543925,11.0889760581021,343552.008773299,0.0,1.0
2007-07-31,17.25,17.73,16.4,16.64,155000,10.6446765165421,10.9408762109154,10.1201562244226,10.2682560716093,251181.893206893,0.0,1.0
2007-08-01,17.5,17.7,16.54,17.48,163700,10.7989471906948,10.9223637300171,10.2065478019481,10.7866055367626,265280.489793346,0.0,1.0
2007-08-02,17.74,17.99,17.44,17.78,74000,10.9470470378815,11.1013177120343,10.7619222288982,10.971730345746,119919.097402001,0.0,1.0
2007-08-03,16.8499,17.95,16.6,17.95,97000,10.3977817296279,11.0766344041698,10.2435727637448,11.0766344041698,157191.249297218,0.0,1.0
2007-08-06,15.72,16.89,15.16,16.7,274200,9.70053999072702,10.422526745762,9.35497368062479,10.3052810334059,444348.871724712,0.0,1.0
2007-08-07,16.03,16.16,15.62,15.9,138800,9.89183562667647,9.97205637723592,9.63883172106591,9.81161487611702,224929.334045916,0.0,1.0
2007-08-08,17.82,18.0,15.83,16.16,199700,10.9964136536104,11.1074885390004,9.76841908735424,9.97205637723592,323619.510151076,0.0,1.0
2007-08-09,17.05,17.97,16.27,16.27,99200,10.5212599772198,11.0889760581021,10.0399354738631,10.0399354738631,160756.411652413,0.0,1.0
2007-08-10,16.55,17.6,16.0,16.57,115100,10.2127186289143,10.860655460356,9.87332314577814,10.2250602828465,186522.812310409,0.0,1.0
2007-08-13,17.18,17.43,16.65,16.65,120600,10.6014807277793,10.7557514019321,10.2744268985754,10.2744268985754,195435.718198396,0.0,1.0
2007-08-14,17.1,17.69,16.81,17.15,118800,10.5521141120504,10.916192903051,10.3731601300332,10.5829682468809,192518.76718051,0.0,1.0
2007-08-15,17.08,17.46,16.59,17.21,62800,10.5397724581182,10.7742638828304,10.2374019367787,10.6199932086776,101769.179957374,0.0,1.0
2007-08-16,16.04,16.84,15.36,16.84,170000,9.89800645364258,10.3916726109315,9.47839021994701,10.3916726109315,275489.818355948,0.0,1.0
2007-08-17,16.13,17.31,16.1,16.7,38700,9.95354389633758,10.6817014783387,9.93503141543925,10.3052810334059,62714.44688456,0.0,1.0
2007-08-20,16.24,17.15,16.01,16.01,37300,10.0214229929648,10.5829682468809,9.87949397274425,9.87949397274425,60445.7072039817,0.0,1.0
2007-08-21,16.6,16.69,16.21,16.59,36500,10.2435727637448,10.2991102064398,10.0029105120665,10.2374019367787,59149.2845293655,0.0,1.0
2007-08-22,16.93,17.21,15.94,16.6,79400,10.5629130592411,10.7376097902858,9.94523533161859,10.3570204833669,127260.5381168,0.1875,1.0
2007-08-23,16.71,17.28,16.45,17.28,33500,10.4256513419916,10.781283973047,10.2634329488787,10.781283973047,53693.0481978946,0.0,1.0
2007-08-24,17.04,17.05,16.63,16.91,110500,10.6315439178658,10.6377830868317,10.3757379902646,10.5504347213093,177106.920175144,0.0,1.0
2007-08-27,17.5,17.76,16.96,17.2,204500,10.9185456902964,11.0807640834094,10.5816305661387,10.7313706213199,327768.01064088,0.0,1.0
2007-08-28,17.4,17.71,17.0725,17.71,97700,10.8561540006376,11.04956823858,10.6518212170049,11.04956823858,156591.367430874,0.0,1.0
2007-08-29,17.3,17.53,17.13,17.16,115300,10.7937623109788,10.9372631971941,10.6876964385588,10.7064139454564,184800.252454245,0.0,1.0
2007-08-30,17.27,17.41,17.16,17.41,53900,10.7750448040811,10.8623931696035,10.7064139454564,10.8623931696035,86389.7103840752,0.0,1.0
2007-08-31,17.25,17.5,17.16,17.49,63400,10.7625664661494,10.9185456902964,10.7064139454564,10.9123065213306,101616.097186463,0.0,1.0
2007-09-04,17.48,17.7,17.18,17.18,52500,10.9060673523647,11.0433290696141,10.7188922833882,10.7188922833882,84145.8218026703,0.0,1.0
2007-09-05,17.35,17.59,17.17,17.59,38700,10.8249581558082,10.9746982109894,10.7126531144223,10.9746982109894,62027.4915002542,0.0,1.0
2007-09-06,17.32,17.64,17.2101,17.2101,26000,10.8062406489105,11.0058940558188,10.7376721819755,10.7376721819755,41672.2165117988,0.0,1.0
2007-09-07,16.99,17.41,16.69,17.4,57000,10.6003480730364,10.8623931696035,10.4131730040599,10.8561540006376,91358.3208143277,0.0,1.0
2007-09-10,16.95,17.32,16.65,17.22,52400,10.5753913971728,10.8062406489105,10.3882163281963,10.7438489592517,83985.5440468562,0.0,1.0
2007-09-11,16.61,17.03,16.52,16.52,135600,10.3632596523328,10.6253047488999,10.3071071316398,10.3071071316398,217336.636884612,0.0,1.0
2007-09-12,16.77,17.02,16.71,16.81,52600,10.4630863557869,10.619065579934,10.4256513419916,10.4880430316505,84306.0995584854,0.0,1.0
2007-09-13,16.82,17.0,16.56,16.96,48600,10.4942822006164,10.6065872420023,10.3320638075034,10.5816305661387,77894.9893259003,0.0,1.0
2007-09-14,16.71,16.9,16.32,16.9,36200,10.4256513419916,10.5441955523434,10.1823237523222,10.5441955523434,58020.5476048891,0.0,1.0
2007-09-17,16.87,16.92,16.57,16.78,89000,10.5254780454458,10.5566738902752,10.3383029764693,10.4693255247528,142647.202675003,0.0,1.0
2007-09-18,17.25,17.25,16.57,16.94,95500,10.7625664661494,10.7625664661494,10.3383029764693,10.569152228207,153065.256802952,0.0,1.0
2007-09-19,17.22,17.29,16.62,17.25,81000,10.7438489592517,10.7875231420129,10.3694988212987,10.7625664661494,129824.982209834,0.0,1.0
2007-09-20,17.51,17.56,17.21,17.22,95300,10.9247848592623,10.9559807040917,10.7376097902858,10.7438489592517,152744.701291324,0.0,1.0
2007-09-21,17.2,17.69,17.0,17.61,69700,10.7313706213199,11.0370899006482,10.6065872420023,10.9871765489212,111713.595802784,0.0,1.0
2007-09-24,17.5,17.7,17.16,17.35,49600,10.9185456902964,11.0433290696141,10.7064139454564,10.8249581558082,79497.7668840471,0.0,1.0
2007-09-25,17.33,17.95,17.11,17.43,64600,10.8124798178764,11.1993082937612,10.675218100627,10.8748715075353,103539.430256239,0.0,1.0
2007-09-26,17.32,17.63,17.27,17.63,26600,10.8062406489105,10.9996548868529,10.7750448040811,10.9996548868529,42633.8830466865,0.0,1.0
2007-09-27,17.29,17.35,17.01,17.35,41700,10.7875231420129,10.8249581558082,10.6128264109681,10.8249581558082,66835.8241746924,0.0,1.0
2007-09-28,17.23,17.28,17.01,17.24,27600,10.7500881282176,10.781283973047,10.6128264109681,10.7563272971835,44236.6606048324,0.0,1.0
2007-10-01,17.25,17.27,17.03,17.26,69000,10.7625664661494,10.7750448040811,10.6253047488999,10.7688056351152,110591.651512081,0.0,1.0
2007-10-02,17.15,17.35,17.03,17.03,55600,10.7001747764905,10.8249581558082,10.6253047488999,10.6253047488999,89114.4322329235,0.0,1.0
2007-10-03,16.96,17.39,16.93,17.39,47100,10.5816305661387,10.8499148316717,10.5629130592411,10.8499148316717,75490.8229886817,0.0,1.0
2007-10-04,16.83,17.02,16.6,17.02,27200,10.5005213695822,10.619065579934,10.3570204833669,10.619065579934,43595.5495815742,0.0,1.0
2007-10-05,16.57,17.01,16.57,16.83,53000,10.3383029764693,10.6128264109681,10.3383029764693,10.5005213695822,84947.2105817432,0.0,1.0
2007-10-08,16.61,16.77,16.56,16.61,48600,10.3632596523328,10.4630863557869,10.3320638075034,10.3632596523328,77894.9893259006,0.0,1.0
2007-10-09,17.38,17.38,16.67,16.67,94100,10.8436756627058,10.8436756627058,10.4006946661281,10.4006946661281,150821.368221549,0.0,1.0
2007-10-10,17.07,17.4,16.76,17.4,225900,10.6502614247634,10.8561540006376,10.4568471868211,10.8561540006376,362067.450385206,0.0,1.0
2007-10-11,17.0,17.45,17.0,17.32,60400,10.6065872420023,10.887349845467,10.6065872420023,10.8062406489105,96807.7645120243,0.0,1.0
2007-10-12,16.78,17.3,16.7,17.07,55600,10.4693255247528,10.7937623109788,10.4194121730258,10.6502614247634,89114.4322329235,0.0,1.0
2007-10-15,16.57,17.01,16.43,16.84,39600,10.3383029764693,10.6128264109681,10.2509546109469,10.5067605385481,63469.9913025855,0.0,1.0
2007-10-16,16.53,16.68,16.2,16.59,29700,10.3133463006057,10.406933835094,10.1074537247316,10.350781314401,47602.4934769394,0.0,1.0
2007-10-17,16.53,16.574,16.2501,16.56,25100,10.3133463006057,10.3407986440556,10.1387119612506,10.3320638075034,40229.7167094673,0.0,1.0
2007-10-18,16.85,16.9,16.5,16.51,99800,10.512999707514,10.5441955523434,10.2946287937081,10.300867962674,159957.200302981,0.0,1.0
2007-10-19,16.88,16.95,16.82,16.9,54200,10.5317172144117,10.5753913971728,10.4942822006164,10.5441955523434,86870.5436515185,0.0,1.0
2007-10-22,16.9,16.92,16.75,16.9,39500,10.5441955523434,10.5566738902752,10.4506080178552,10.5441955523434,63309.7135467712,0.0,1.0
2007-10-23,17.15,17.15,16.86,16.99,29000,10.7001747764905,10.7001747764905,10.5192388764799,10.6003480730364,46480.5491862371,0.0,1.0
2007-10-24,17.18,17.2,16.8,17.2,36100,10.7188922833882,10.7313706213199,10.4818038626846,10.7313706213199,57860.2698490742,0.0,1.0
2007-10-25,16.99,17.37,16.89,17.35,53900,10.6003480730364,10.83743649374,10.5379563833775,10.8249581558082,86389.7103840748,0.0,1.0
2007-10-26,17.35,17.45,17.11,17.14,55200,10.8249581558082,10.887349845467,10.675218100627,10.6939356075246,88473.3212096648,0.0,1.0
2007-10-29,17.56,17.72,17.04,17.43,58200,10.9559807040917,11.0558074075459,10.6315439178658,10.8748715075353,93281.6538841036,0.0,1.0
2007-10-30,17.94,18.05,17.59,17.59,75600,11.1930691247953,11.2616999834201,10.9746982109894,10.9746982109894,121169.983395846,0.0,1.0
2007-10-31,18.15,18.17,17.77,17.9,69500,11.3240916730789,11.3365700110107,11.0870032523753,11.1681124489318,111393.040291154,0.0,1.0
2007-11-01,18.15,18.22,17.87,18.05,49100,11.3240916730789,11.3677658558401,11.1493949420341,11.2616999834201,78696.3781049736,0.0,1.0
2007-11-02,17.69,18.14,17.6201,18.14,57000,11.0370899006482,11.317852504113,10.9934781095767,11.317852504113,91358.3208143282,0.0,1.0
2007-11-05,17.77,17.8,17.56,17.58,56700,11.0870032523753,11.105720759273,10.9559807040917,10.9684590420235,90877.4875468841,0.0,1.0
2007-11-06,17.74,17.8,17.62,17.8,47900,11.0682857454777,11.105720759273,10.9934157178871,11.105720759273,76773.045035198,0.0,1.0
2007-11-07,17.21,17.74,17.16,17.74,39300,10.7376097902858,11.0682857454777,10.7064139454564,11.0682857454777,62989.158035142,0.0,1.0
2007-11-08,16.82,17.32,16.46,17.32,35400,10.4942822006164,10.8062406489105,10.2696721178445,10.8062406489105,56738.3255583718,0.0,1.0
2007-11-09,16.52,17.04,16.4,16.85,31000,10.3071071316398,10.6315439178658,10.2322371040492,10.512999707514,49686.1043025294,0.0,1.0
2007-11-12,16.17,16.9499,16.01,16.62,26500,10.0887362178339,10.5753290054832,9.98890951437978,10.3694988212987,42473.6052908718,0.0,1.0
2007-11-13,16.32,16.82,15.7,16.8,39700,10.1823237523222,10.4942822006164,9.79549527643738,10.4818038626846,63630.2690584001,0.0,1.0
2007-11-14,16.35,16.87,16.09,16.34,54000,10.2010412592198,10.5254780454458,10.0388228661068,10.1948020902539,86549.9881398898,0.0,1.0
2007-11-15,15.75,16.75,15.67,16.37,83800,9.8266911212668,10.4506080178552,9.77677776953973,10.2135195971516,134312.759372644,0.0,1.0
2007-11-16,16.43,17.25,15.85,15.85,105600,10.2509546109469,10.7625664661494,9.88908281092564,9.88908281092564,169253.310140228,0.0,1.0
2007-11-19,16.38,16.91,16.16,16.43,27300,10.2197587661175,10.5504347213093,10.082497048868,10.2509546109469,43755.8273373885,0.0,1.0
2007-11-20,15.95,16.6,15.73,16.51,19200,10.0684589186948,10.478772291557,9.92958362326453,10.4219596706991,30415.7768803509,0.1875,1.0
2007-11-21,15.07,16.28,14.87,15.89,33200,9.51295773697371,10.2767718618402,9.38670746840073,10.0305838381229,52593.9475222734,0.0,1.0
2007-11-23,15.75,15.91,15.15,15.15,13300,9.94220865012182,10.0432088649802,9.5634578444029,9.5634578444029,21069.2621098264,0.0,1.0
2007-11-26,15.59,15.82,15.36,15.81,26700,9.84120843526344,9.98639624412236,9.69602062640452,9.98008373069371,42296.939724238,0.0,1.0
2007-11-27,15.3,15.57,14.93,15.57,45300,9.65814554583263,9.82858340840614,9.42458254897262,9.82858340840614,71762.2235770779,0.0,1.0
2007-11-28,15.57,15.85,15.0258,15.31,59100,9.82858340840614,10.0053337844083,9.48505642761908,9.66445805926128,93623.5632098302,0.0,1.0
2007-11-29,16.21,16.88,15.75,15.75,37600,10.2325842678397,10.6555226675591,9.94220865012182,9.94220865012182,59564.2297240203,0.0,1.0
2007-11-30,16.31,17.5,14.99,17.5,43900,10.2957094021262,11.0468985001354,9.46245762954451,11.0468985001354,69544.4065128853,0.0,1.0
2007-12-03,16.29,17.1099,16.24,16.34,26600,10.2830843752689,10.8006473512838,10.2515218081256,10.3146469424121,42138.5242196526,0.0,1.0
2007-12-04,16.26,16.47,16.0001,16.3,29100,10.2641468349829,10.3967096169845,10.1000846109723,10.2893968886975,46098.9118342819,0.0,1.0
2007-12-05,16.53,16.58,16.27,16.27,27000,10.4345846975564,10.4661472646997,10.2704593484116,10.2704593484116,42772.1862379936,0.0,1.0
2007-12-06,17.03,17.1,16.06,16.58,51300,10.7502103689889,10.7943979629894,10.1378965664099,10.4661472646997,81267.1538521873,0.0,1.0
2007-12-07,17.0,17.67,16.54,17.18,44300,10.7312728287029,11.1542112284224,10.4408972109851,10.8448980704186,70178.0685312264,0.0,1.0
2007-12-10,17.22,17.27,16.79,17.06,80500,10.8701481241332,10.9017106912764,10.5987100467013,10.7691479092748,127524.481191054,0.0,1.0
2007-12-11,17.11,17.22,17.07,17.18,21600,10.8007104764181,10.8701481241332,10.7754604227035,10.8448980704186,34217.7489903946,0.0,1.0
2007-12-12,16.89,17.16,16.86,17.16,67200,10.6618351809878,10.8322730435613,10.6428976407018,10.8322730435613,106455.219081228,0.0,1.0
2007-12-13,15.58,17.05,15.56,16.89,85400,9.83489592183479,10.7628353958462,9.8222708949775,10.6618351809878,135286.840915727,0.0,1.0
2007-12-14,15.46,16.49,15.39,15.58,107300,9.75914576069101,10.4093346438418,9.71495816669047,9.83489592183479,169979.836419878,0.0,1.0
2007-12-17,13.86,15.54,13.59,15.39,158100,8.7491436121072,9.8096458681202,8.57870574953369,9.71495816669047,250454.912749139,0.0,1.0
2007-12-18,14.16,14.89,13.76,13.86,131800,8.93851901496667,9.39933249525803,8.68601847782072,8.7491436121072,208791.635043242,0.0,1.0
2007-12-19,14.64,14.71,14.09,14.12,18700,9.24151965954181,9.28570725354235,8.89433142096613,8.91326896125207,29623.6993574251,0.0,1.0
2007-12-20,14.05,15.0,13.75,14.74,73800,8.86908136725153,9.46877014297316,8.67970596439207,9.3046447938283,116910.642383849,0.0,1.0
2007-12-21,13.73,14.3,13.71,14.11,151800,8.66708093753477,9.02689420296775,8.65445591067747,8.90695644782342,240474.735960274,0.0,1.0
2007-12-24,14.3,14.31,13.79,13.79,37700,9.02689420296775,9.0332067163964,8.70495601810666,8.70495601810666,59722.6452286057,0.0,1.0
2007-12-26,13.95,14.95,13.7801,13.7801,62700,8.80595623296504,9.43720757582992,8.6987066298123,8.6987066298123,99326.5213748959,0.0,1.0
2007-12-27,13.84,14.09,13.84,13.97,79400,8.73651858524991,8.89433142096613,8.73651858524991,8.81858125982234,125781.910640618,0.0,1.0
2007-12-28,13.6,14.45,13.42,13.9,262000,8.58501826296233,9.12158190439748,8.47139302124666,8.7743936658218,415048.622013122,0.0,1.0
2007-12-31,13.58,13.92,13.35,13.5,185400,8.57239323610504,8.7870186926791,8.42720542724611,8.52189312867585,293702.345500888,0.0,1.0
2008-01-02,13.86,14.0,12.82,13.65,301500,8.7491436121072,8.83751880010829,8.09264221552773,8.61658083010558,477622.74632426,0.0,1.0
2008-01-03,13.8,14.0,13.36,13.99,153900,8.71126853153531,8.83751880010829,8.43351794067476,8.83120628667964,243801.461556563,0.0,1.0
2008-01-04,13.75,13.79,13.55,13.75,60300,8.67970596439207,8.70495601810666,8.55345569581909,8.67970596439207,95524.549264852,0.0,1.0
2008-01-07,13.8,14.04,13.6,13.96,61200,8.71126853153531,8.86276885382288,8.58501826296233,8.81226874639369,96950.2888061185,0.0,1.0
2008-01-08,13.76,14.0,13.65,13.8,44100,8.68601847782072,8.83751880010829,8.61658083010558,8.71126853153531,69861.2375220559,0.0,1.0
2008-01-09,13.75,13.88,13.6,13.75,54000,8.67970596439207,8.7617686389645,8.58501826296233,8.67970596439207,85544.3724759869,0.0,1.0
2008-01-10,13.75,13.76,13.0,13.0,38500,8.67970596439207,8.68601847782072,8.20626745724341,8.20626745724341,60989.9692652869,0.0,1.0
2008-01-11,13.64,13.96,13.3601,13.63,61400,8.61026831667693,8.81226874639369,8.43358106580905,8.60395580324828,97267.1198152888,0.0,1.0
2008-01-14,13.6,13.7899,13.32,13.7,59400,8.58501826296233,8.70489289297237,8.40826788696017,8.64814339724882,94098.8097235856,0.0,1.0
2008-01-15,13.28,13.66,13.08,13.45,42700,8.38301783324557,8.62289334353423,8.2567675646726,8.4903305615326,67643.4204578637,0.0,1.0
2008-01-16,12.7,13.59,12.57,13.17,102000,8.01689205438394,8.57870574953369,7.93482937981151,8.31358018553044,161583.814676864,0.0,1.0
2008-01-17,12.81,13.29,12.69,12.81,138500,8.08632970209908,8.38933034667422,8.0105795409553,8.08632970209908,219405.473850448,0.0,1.0
2008-01-18,13.19,13.29,12.63,12.95,25200,8.32620521238774,8.38933034667422,7.9727044603834,8.17470489010016,39920.7071554605,0.0,1.0
2008-01-22,13.0,13.3266,12.68,12.69,35100,8.20626745724341,8.41243414582308,8.00426702752665,8.0105795409553,55603.8421093915,0.0,1.0
2008-01-23,12.9,12.9299,12.34,12.75,56500,8.14314232295692,8.16201673810858,7.78964157095259,8.04845462152719,89504.7600906159,0.0,1.0
2008-01-24,12.97,13.37,12.74,13.13,21300,8.18732991695746,8.43983045410341,8.04214210809854,8.28833013181584,33742.5024766393,0.0,1.0
2008-01-25,13.0,13.27,12.95,13.09,25800,8.20626745724341,8.37670531981693,8.17470489010016,8.26308007810125,40871.2001829715,0.0,1.0
2008-01-28,13.01,13.05,12.86,13.05,44600,8.21257997067206,8.23783002438665,8.11789226924233,8.23783002438665,70653.3150449817,0.0,1.0
2008-01-29,13.87,14.22,13.37,13.49,136400,8.75545612553585,8.97639409553856,8.43983045410341,8.5155806152472,216078.74825416,0.0,1.0
2008-01-30,14.05,14.43,13.9201,14.23,53000,8.86908136725153,9.10895687754018,8.78708181781338,8.98270660896721,83960.2174301353,0.0,1.0
2008-01-31,14.05,14.53,14.05,14.05,39400,8.86908136725153,9.17208201182667,8.86908136725153,8.86908136725153,62415.7088065534,0.0,1.0
2008-02-01,15.11,15.11,14.3,14.37,76100,9.5382077906883,9.5382077906883,9.02689420296775,9.07108179696829,120554.198989307,0.0,1.0
2008-02-04,15.29,15.38,15.02,15.22,52800,9.65183303240398,9.70864565326182,9.48139516983046,9.60764543840344,83643.3864209649,0.0,1.0
2008-02-05,15.18,15.4,15.12,15.16,30400,9.58239538468884,9.72127068011912,9.54452030411695,9.56977035783154,48158.3133938889,0.0,1.0
2008-02-06,14.72,15.425,14.52,15.25,38800,9.292019766971,9.73705196369074,9.16576949839802,9.62658297868938,61465.2157790424,0.0,1.0
2008-02-07,14.98,15.25,14.59,14.59,26000,9.45614511611587,9.62658297868938,9.20995709239856,9.20995709239856,41188.0311921418,0.0,1.0
2008-02-08,14.4,15.19,14.36,15.05,38900,9.09001933725424,9.58870789811749,9.06476928353964,9.50033271011641,61623.6312836276,0.0,1.0
2008-02-11,14.45,14.5,14.07,14.39,36300,9.12158190439748,9.15314447154073,8.88170639410883,9.08370682382559,57504.8281644134,0.0,1.0
2008-02-12,14.32,15.16,14.25,14.45,24300,9.03951922982505,9.56977035783154,8.99533163582451,9.12158190439748,38494.9676141941,0.0,1.0
2008-02-13,14.55,14.82,14.49,14.49,20200,9.18470703868397,9.35514490125749,9.14683195811208,9.14683195811208,31999.9319262025,0.0,1.0
2008-02-14,14.59,14.99,14.52,14.8,21500,9.20995709239856,9.46245762954451,9.16576949839802,9.34251987440019,34059.3334858096,0.0,1.0
2008-02-15,14.33,14.64,14.3,14.61,25000,9.0458317432537,9.24151965954181,9.02689420296775,9.22258211925586,39603.8761462902,0.0,1.0
2008-02-19,15.0,15.0,14.52,14.72,32100,9.46877014297316,9.46877014297316,9.16576949839802,9.292019766971,50851.3769718367,0.0,1.0
2008-02-20,14.99,15.05,14.16,14.16,63100,9.46245762954451,9.50033271011641,8.93851901496667,8.93851901496667,99960.1833932366,0.0,1.0
2008-02-21,14.99,15.25,14.88,15.0,79200,9.46245762954451,9.62658297868938,9.39301998182938,9.46877014297316,125465.079631448,0.0,1.0
2008-02-22,15.25,15.45,15.15,15.2,39300,9.62658297868938,9.75283324726236,9.5634578444029,9.59502041154614,62257.2933019683,0.0,1.0
2008-02-25,16.16,16.3,15.26,15.48,80400,10.2010217006964,10.2893968886975,9.63289549211803,9.77177078754831,127366.06568647,0.0,1.0
2008-02-26,16.06,16.25,15.84,16.04,26500,10.1378965664099,10.2578343215543,9.99902127097966,10.1252715395526,41980.1087150678,0.0,1.0
2008-02-27,15.85,16.25,15.51,15.85,20000,10.1236934111955,10.3791809420774,9.90652900994586,10.1236934111955,31312.6827457496,0.1875,1.0
2008-02-28,15.37,16.13,15.35,16.13,41400,9.81710837413719,10.3025346828128,9.8043339975931,10.3025346828128,64817.2532837018,0.0,1.0
2008-02-29,15.78,15.78,15.17,15.66,36600,10.0789830932911,10.0789830932911,9.68936460869624,10.0023368340266,57302.2094247221,0.0,1.0
2008-03-03,15.6799,15.69,14.7,15.53,47400,10.0150473386879,10.0214983988427,9.38916675991,9.91930338648995,74211.058107427,0.0,1.0
2008-03-04,15.56,15.8,14.5,15.4,49000,9.93846495130609,10.0917574698352,9.26142299446905,9.83626993895333,76716.0727270867,0.0,1.0
2008-03-05,15.8,15.8,14.93,15.65,46000,10.0917574698352,10.0917574698352,9.5360720901671,9.99594964575452,72019.1703152245,0.0,1.0
2008-03-06,15.38,15.8,15.15,15.8,23300,9.82349556240924,10.0917574698352,9.67659023215214,10.0917574698352,36479.2753987983,0.0,1.0
2008-03-07,15.63,15.76,14.83,15.11,36900,9.98317526921043,10.066208716747,9.47220020744662,9.65104147906395,57771.8996659081,0.0,1.0
2008-03-10,15.0,15.79,15.0,15.69,54000,9.58078240807143,10.0853702815632,9.58078240807143,10.0214983988427,84544.243413524,0.0,1.0
2008-03-11,14.93,15.25,14.68,15.23,24200,9.5360720901671,9.74046211487262,9.37639238336591,9.72768773832852,37888.3461223571,0.0,1.0
2008-03-12,14.82,15.1,14.71,14.92,14300,9.46581301917457,9.64465429079191,9.39555394818205,9.52968490189505,22388.568163211,0.0,1.0
2008-03-13,14.5,14.77,14.25,14.76,41200,9.26142299446905,9.43387707781433,9.10174328766786,9.42748988954229,64504.1264562443,0.0,1.0
2008-03-14,13.68,14.5,13.17,14.5,103000,8.73767355616114,9.26142299446905,8.41192695428671,9.26142299446905,161260.316140611,0.0,1.0
2008-03-17,13.55,13.75,13.1,13.34,63200,8.65464010862453,8.78238387406548,8.36721663638238,8.52050915491152,98948.0774765688,0.0,1.0
2008-03-18,13.524,13.99,13.36,13.68,64700,8.6380334191172,8.93567639259462,8.53328353145562,8.73767355616114,101296.5286825,0.0,1.0
2008-03-19,13.58,13.68,13.36,13.47,37200,8.67380167344067,8.73767355616114,8.53328353145562,8.60354260244814,58241.5899070943,0.0,1.0
2008-03-20,13.76,14.22,13.56,13.78,86700,8.78877106233752,9.08258172285172,8.66102729689657,8.80154543888162,135740.479702825,0.0,1.0
2008-03-24,13.97,14.27,13.58,13.7,40200,8.92290201605053,9.11451766421195,8.67380167344067,8.75044793270524,62938.4923189567,0.0,1.0
2008-03-25,14.57,14.8399,13.87,13.87,71800,9.30613331237338,9.47852352383595,8.85903013333005,8.85903013333005,112412.531057241,0.0,1.0
2008-03-26,15.77,15.77,14.54,14.63,75700,10.0725959050191,10.0725959050191,9.28697174755724,9.34445644200567,118518.504192662,0.0,1.0
2008-03-27,15.12,15.8,15.0,15.8,97700,9.657428667336,10.0917574698352,9.58078240807143,10.0917574698352,152962.455212987,0.0,1.0
2008-03-28,15.48,15.535,15.0,15.33,42300,9.88736744512972,9.92249698062598,9.58078240807143,9.791559621049,66226.3240072605,0.0,1.0
2008-03-31,15.55,15.63,15.17,15.37,31100,9.93207776303405,9.98317526921043,9.68936460869624,9.81710837413719,48691.2216696407,0.0,1.0
2008-04-01,15.28,15.55,15.0,15.55,79700,9.75962367968876,9.93207776303405,9.58078240807143,9.93207776303405,124781.040741812,0.0,1.0
2008-04-02,15.55,15.77,15.3075,15.43,41600,9.93207776303405,10.0725959050191,9.77718844743689,9.85543150376948,65130.3801111593,0.0,1.0
2008-04-03,15.54,15.77,15.04,15.37,56400,9.925690574762,10.0725959050191,9.60633116115962,9.81710837413719,88301.765343014,0.0,1.0
2008-04-04,15.57,15.69,15.29,15.65,29500,9.94485213957814,10.0214983988427,9.76601086796081,9.99594964575452,46186.2070499807,0.0,1.0
2008-04-07,15.55,15.76,15.55,15.75,30800,9.93207776303405,10.066208716747,9.93207776303405,10.059821528475,48221.5314284545,0.0,1.0
2008-04-08,15.9,15.91,15.55,15.63,60600,10.1556293525557,10.1620165408278,9.93207776303405,9.98317526921043,94877.4287196216,0.0,1.0
2008-04-09,15.92,16.03,15.71,15.91,12100,10.1684037290998,10.2386628000923,10.0342727753868,10.1620165408278,18944.1730611786,0.0,1.0
2008-04-10,15.57,16.09,15.561,16.03,18100,9.94485213957814,10.2769859297246,9.9391036701333,10.2386628000923,28337.9778849034,0.0,1.0
2008-04-11,16.0,16.1,15.58,15.58,36400,10.2195012352762,10.2833731179967,9.95123932785019,9.95123932785019,56989.0825972643,0.0,1.0
2008-04-14,15.78,16.2,15.72,16.1,18400,10.0789830932911,10.3472450007171,10.0406599636589,10.2833731179967,28807.6681260898,0.0,1.0
2008-04-15,15.84,16.15,15.61,16.04,15200,10.1173062229234,10.3153090593569,9.97040089266633,10.2450499883644,23797.6388867698,0.0,1.0
2008-04-16,16.51,16.52,15.81,15.81,24600,10.5452478371506,10.5516350254227,10.0981446581073,10.0981446581073,38514.5997772721,0.0,1.0
2008-04-17,16.15,16.84,15.94,16.7,44800,10.3153090593569,10.7560250501282,10.1811781056439,10.6666044143195,70140.4093504792,0.0,1.0
2008-04-18,16.12,16.7,15.9,16.44,12400,10.2961474945408,10.6666044143195,10.1556293525557,10.5005375192463,19413.8633023647,0.0,1.0
2008-04-21,16.37,16.43,15.97,15.97,11400,10.455827201342,10.4941503309742,10.20033967046,10.20033967046,17848.2291650772,0.0,1.0
2008-04-22,16.44,16.56,15.25,16.44,30200,10.5005375192463,10.5771837785109,9.74046211487262,10.5005375192463,47282.1509460819,0.0,1.0
2008-04-23,16.16,16.48,16.14,16.37,20000,10.321696247629,10.5260862723345,10.3089218710849,10.455827201342,31312.6827457495,0.0,1.0
2008-04-24,16.05,16.3368,15.77,16.3,6200,10.2514371766364,10.4346217362788,10.0725959050191,10.4111168834376,9706.93165118242,0.0,1.0
2008-04-25,15.71,16.4,15.7,15.97,24600,10.0342727753868,10.4749887661581,10.0278855871148,10.20033967046,38514.5997772721,0.0,1.0
2008-04-28,16.47,16.58,15.0,15.88,16700,10.5196990840624,10.589958155055,9.58078240807143,10.1428549760116,26146.090092701,0.0,1.0
2008-04-29,16.08,16.75,16.0,16.3,17800,10.2705987414526,10.6985403556798,10.2195012352762,10.4111168834376,27868.2876437171,0.0,1.0
2008-04-30,16.05,16.49,15.83,15.96,14400,10.2514371766364,10.5324734606065,10.1109190346514,10.193952482188,22545.1315769398,0.0,1.0
2008-05-01,15.81,16.13,15.74,15.82,25000,10.0981446581073,10.3025346828128,10.053434340203,10.1045318463793,39140.853432187,0.0,1.0
2008-05-02,15.8,15.87,15.47,15.64,8500,10.0917574698352,10.1364677877396,9.88098025685767,9.98956245748248,13307.8901669437,0.0,1.0
2008-05-05,16.42,16.54,15.32,15.8,30400,10.4877631427022,10.5644094019668,9.78517243277695,10.0917574698352,47595.2777735394,0.0,1.0
2008-05-06,16.35,16.542,15.71,16.17,23000,10.4430528247979,10.5656868396212,10.0342727753868,10.328083435901,36009.5851576119,0.0,1.0
2008-05-07,16.62,16.93,15.85,16.25,25400,10.6155069081431,10.8135097445766,10.1236934111955,10.3791809420774,39767.1070871022,0.0,1.0
2008-05-08,16.5,16.69,16.29,16.46,13300,10.5388606488786,10.6602172260475,10.4047296951656,10.5133118957904,20822.9340259235,0.0,1.0
2008-05-09,16.22,16.72,15.6201,16.35,31700,10.3600193772612,10.6793787908636,9.9768519528211,10.4430528247979,49630.6021520134,0.0,1.0
2008-05-12,16.27,16.7,16.15,16.41,20700,10.3919553186215,10.6666044143195,10.3153090593569,10.4813759544301,32408.6266418508,0.0,1.0
2008-05-13,16.69,16.93,16.09,16.09,35900,10.6602172260475,10.8135097445766,10.2769859297246,10.2769859297246,56206.2655286205,0.0,1.0
2008-05-14,17.18,17.25,16.6,16.6,54700,10.9731894513778,11.0178997692821,10.602732531599,10.602732531599,85640.1873096254,0.0,1.0
2008-05-15,17.0,17.265,16.77,17.17,62700,10.858220062481,11.0274805516902,10.7113147322239,10.9668022631058,98165.2604079247,0.0,1.0
2008-05-16,17.0,17.24,16.75,17.0,48800,10.858220062481,11.0115125810101,10.6985403556798,10.858220062481,76402.9458996288,0.0,1.0
2008-05-19,16.24,16.99,16.08,16.92,82300,10.3727937538053,10.8518328742089,10.2705987414526,10.8071225563046,128851.68949876,0.0,1.0
2008-05-20,16.92,16.93,15.95,15.95,30500,10.8071225563046,10.8135097445766,10.187565293916,10.187565293916,47751.8411872681,0.0,1.0
2008-05-21,16.94,17.07,16.47,16.66,27200,10.8198969328487,10.9029303803853,10.5196990840624,10.6410556612313,42585.2485342194,0.0,1.0
2008-05-22,17.14,17.14,16.68,16.94,32100,10.9476406982896,10.9476406982896,10.6538300377754,10.8198969328487,50256.8558069283,0.0,1.0
2008-05-23,17.1,17.2499,16.85,16.85,27500,10.9220919452014,11.0178358973994,10.7624122384002,10.7624122384002,43054.9387754059,0.0,1.0
2008-05-27,17.0,17.91,16.6,17.61,97200,10.858220062481,11.4394541952373,10.602732531599,11.2478385470759,152179.638144343,0.0,1.0
2008-05-28,17.67,17.8,17.35,17.79,325800,11.2861616767081,11.3691951242448,11.0817716520026,11.3628079359727,510083.601928264,0.0,1.0
2008-05-29,16.94,17.6499,16.94,17.42,807300,10.8198969328487,11.2733234282813,10.8198969328487,11.126481969907,1263936.43903218,0.0,1.0
2008-05-30,16.82,17.26,16.67,17.26,290600,10.7432506735841,11.0242869575542,10.6474428495034,11.0242869575542,454973.280295742,0.0,1.0
2008-06-02,16.75,17.21,16.32,16.98,698600,10.6985403556798,10.992351016194,10.4238912599817,10.8454456859369,1093752.00830903,0.0,1.0
2008-06-03,16.3,17.07,16.27,16.4,50400,10.4111168834376,10.9029303803853,10.3919553186215,10.4749887661581,78907.9605192893,0.0,1.0
2008-06-04,16.1,16.38,16.02,16.38,43300,10.4031328980976,10.5840569484993,10.3514403122685,10.5840569484993,67011.5441981408,0.1875,1.0
2008-06-05,16.0,16.45,15.88,15.97,87100,10.3385171658112,10.6292879610997,10.2609782870677,10.3191324461253,134796.893756538,0.0,1.0
2008-06-06,15.4,16.15,15.4,16.12,71700,9.95082277209332,10.4354407642407,9.95082277209332,10.4160560445548,110963.688660663,0.0,1.0
2008-06-09,15.94,16.38,14.96,15.45,103000,10.2997477264394,10.5840569484993,9.66651355003351,9.98313063823648,159403.904212669,0.0,1.0
2008-06-10,15.4,16.0464,15.4,15.88,32500,9.95082277209332,10.3684988655921,9.95082277209332,10.2609782870677,50297.3484166186,0.0,1.0
2008-06-11,15.22,15.69,15.22,15.36,23300,9.83451445397794,10.1382083957236,9.83451445397794,9.92497647917879,36059.3297879143,0.0,1.0
2008-06-12,15.03,15.98,14.81,15.26,37100,9.71174456263393,10.325594019354,9.56958995160403,9.86036074689247,57416.3577309708,0.0,1.0
2008-06-13,15.12,15.9,14.9542,15.09,36300,9.76989872169162,10.2739014335249,9.6627658375609,9.75051400200573,56178.2691545617,0.0,1.0
2008-06-16,15.16,15.25,15.06,15.1,22500,9.79574501460615,9.85389917366384,9.73112928231983,9.75697557523436,34821.2412115052,0.0,1.0
2008-06-17,15.14,15.25,15.05,15.21,23700,9.78282186814889,9.85389917366384,9.7246677090912,9.82805288074931,36678.3740761188,0.0,1.0
2008-06-18,15.04,15.206,15.0,15.18,16500,9.71820613586257,9.82546825145786,9.69235984294804,9.80866816106341,25535.5768884371,0.0,1.0
2008-06-19,14.97,15.19,14.95,15.09,14500,9.67297512326214,9.81512973429205,9.66005197680488,9.75051400200573,22440.3554474145,0.0,1.0
2008-06-20,15.02,15.24,14.95,15.04,23700,9.7052829894053,9.84743760043521,9.66005197680488,9.71820613586257,36678.3740761188,0.0,1.0
2008-06-23,15.15,15.25,15.014,15.08,23400,9.78928344137752,9.85389917366384,9.70140604546812,9.74405242877709,36214.0908599654,0.0,1.0
2008-06-24,15.01,15.25,14.81,15.2,42200,9.69882141617667,9.85389917366384,9.56958995160403,9.82159130752068,65309.1724055786,0.0,1.0
2008-06-25,14.94,15.41,14.94,15.09,25200,9.65359040357625,9.95728434532195,9.65359040357625,9.75051400200573,38999.7901568858,0.0,1.0
2008-06-26,14.33,15.345,14.26,15.26,71800,9.25943443662969,9.91528411933584,9.21420342402927,9.86036074689247,111118.449732714,0.0,1.0
2008-06-27,14.12,14.37,14.0,14.27,60500,9.12374139882842,9.28528072954422,9.04620252008483,9.2206649972579,93630.4485909361,0.0,1.0
2008-06-30,14.11,14.4099,13.75,14.17,34200,9.11727982559979,9.31106240672646,8.88466318936903,9.15604926497158,52928.2866414878,0.0,1.0
2008-07-01,14.04,14.6695,13.76,13.89,32800,9.07204881299936,9.47880484774175,8.89112476259767,8.97512521456988,50761.631632772,0.0,1.0
2008-07-02,13.4,14.1,13.31,14.1,46100,8.65850812636691,9.11081825237116,8.60035396730922,9.11081825237116,71344.8542155729,0.0,1.0
2008-07-03,13.26,13.578,13.15,13.36,33300,8.56804610116606,8.77352412983656,8.49696879565111,8.63266183345239,51535.4369930277,0.0,1.0
2008-07-07,13.1,13.42,12.55,13.0,46300,8.46466092950795,8.67143127282418,8.10927440193319,8.40004519722163,71654.3763596751,0.0,1.0
2008-07-08,13.25,13.5,13.1,13.1,42200,8.56158452793743,8.72312385865323,8.46466092950795,8.46466092950795,65309.1724055786,0.0,1.0
2008-07-09,13.36,13.64,13.1,13.32,89800,8.63266183345239,8.81358588385408,8.46466092950795,8.60681554053786,138975.442701918,0.0,1.0
2008-07-10,13.41,13.58,13.2,13.32,52200,8.66496969959555,8.77481644448229,8.52927666179427,8.60681554053786,80785.279610692,0.0,1.0
2008-07-11,13.66,13.69,13.28,13.28,23400,8.82650903031135,8.84589374999724,8.58096924762333,8.58096924762333,36214.0908599654,0.0,1.0
2008-07-14,13.83,14.16,13.76,13.76,20500,8.93635577519809,9.14958769174295,8.89112476259767,8.89112476259767,31726.0197704825,0.0,1.0
2008-07-15,13.96,14.11,13.7,13.73,26400,9.02035622717031,9.11727982559979,8.85235532322587,8.87174004291177,40856.9230214994,0.0,1.0
2008-07-16,14.5,14.72,13.91,13.91,27600,9.36928118151644,9.51143579254634,8.98804836102715,8.98804836102715,42714.055886113,0.0,1.0
2008-07-17,14.56,14.74,13.835,14.46,17100,9.40805062088823,9.5243589390036,8.93958656181241,9.34343488860191,26464.1433207439,0.0,1.0
2008-07-18,14.58,14.74,14.5,14.62,29700,9.42097376734549,9.5243589390036,9.36928118151644,9.44682006026002,45964.0383991868,0.0,1.0
2008-07-21,14.49,14.62,13.56,14.44,21900,9.3628196082878,9.44682006026002,8.76189329802503,9.33051174214464,33892.6747791984,0.0,1.0
2008-07-22,14.48,14.58,14.25,14.28,30600,9.35635803505917,9.42097376734549,9.20774185080064,9.22712657048653,47356.888047647,0.0,1.0
2008-07-23,14.56,14.66,14.48,14.64,19200,9.40805062088823,9.47266635317455,9.35635803505917,9.45974320671728,29714.1258338177,0.0,1.0
2008-07-24,14.54,14.6,14.3,14.41,32400,9.39512747443096,9.43389691380276,9.2400497169438,9.31112702245875,50142.5873445675,0.0,1.0
2008-07-25,14.75,14.77,14.04,14.35,25300,9.53082051223224,9.5437436586895,9.07204881299936,9.27235758308696,39154.5512289369,0.0,1.0
2008-07-28,14.53,14.8,14.5,14.75,12300,9.38866590120233,9.5631283783754,9.36928118151644,9.53082051223224,19035.6118622895,0.0,1.0
2008-07-29,14.68,14.79,14.4,14.79,22600,9.48558949963181,9.55666680514677,9.30466544923012,9.55666680514677,34976.0022835563,0.0,1.0
2008-07-30,14.41,15.0,14.4,14.51,26500,9.31112702245875,9.69235984294804,9.30466544923012,9.37574275474507,41011.6840935505,0.0,1.0
2008-07-31,15.0,15.0,14.39,14.59,32900,9.69235984294804,9.69235984294804,9.29820387600148,9.42743534057412,50916.3927048231,0.0,1.0
2008-08-01,14.75,14.85,14.35,14.85,47300,9.53082051223224,9.59543624451856,9.27235758308696,9.59543624451856,73201.9870801864,0.0,1.0
2008-08-04,14.99,14.99,14.5748,14.9,38700,9.68589826971941,9.68589826971941,9.4176137492666,9.62774411066172,59892.5348837889,0.0,1.0
2008-08-05,14.78,14.99,14.65,14.99,36300,9.55020523191813,9.68589826971941,9.46620477994592,9.68589826971941,56178.2691545617,0.0,1.0
2008-08-06,15.74,15.74,14.59,14.59,57900,10.1705162618668,10.1705162618668,9.42743534057412,9.42743534057412,89606.6607176067,0.0,1.0
2008-08-07,15.17,15.8,15.02,15.8,31300,9.80220658783478,10.2092857012386,9.7052829894053,10.2092857012386,48440.215552005,0.0,1.0
2008-08-08,15.44,15.49,14.33,14.94,23300,9.97666906500785,10.008976931151,9.25943443662969,9.65359040357625,36059.3297879142,0.0,1.0
2008-08-11,15.77,15.82,14.65,15.5,24600,10.1899009815527,10.2222088476959,9.46620477994592,10.0154385043796,38071.223724579,0.0,1.0
2008-08-12,15.91,15.91,15.49,15.49,22500,10.2803630067536,10.2803630067536,10.008976931151,10.008976931151,34821.241211505,0.0,1.0
2008-08-13,15.85,15.85,15.54,15.63,17700,10.2415935673818,10.2415935673818,10.0412847972942,10.0994389563519,27392.7097530506,0.0,1.0
2008-08-14,16.46,16.54,15.7,15.72,52300,10.6357495343283,10.6874421201574,10.1446699689523,10.1575931154095,80940.0406827432,0.0,1.0
2008-08-15,16.46,16.46,15.79,16.32,25100,10.6357495343283,10.6357495343283,10.20282412801,10.5452875091275,38845.0290848347,0.0,1.0
2008-08-18,16.24,16.5,16.09,16.17,44500,10.4935949232984,10.6615958272428,10.3966713248689,10.448363910698,68868.6770627547,0.0,1.0
2008-08-19,16.07,16.69,14.75,14.8,60400,10.3837481784117,10.7843657185868,9.53082051223224,9.5631283783754,93475.6875188847,0.0,1.0
2008-08-20,16.89,17.08,16.06,16.06,84000,10.9135971831595,11.0363670745035,10.377286605183,10.377286605183,129999.300522953,0.0,1.0
2008-08-21,16.74,17.09,16.5,16.8,37200,10.81667358473,11.0428286477321,10.6615958272428,10.8554430241018,57571.1188030219,0.0,1.0
2008-08-22,15.95,16.76,15.91,16.73,47400,10.3062092996681,10.8295967311873,10.2803630067536,10.8102120115014,73356.7481522374,0.0,1.0
2008-08-25,16.2,16.71,15.85,16.1,44600,10.4677486303839,10.7972888650441,10.2415935673818,10.4031328980976,69023.4381348057,0.0,1.0
2008-08-26,16.65,17.08,16.2,16.58,50500,10.7585194256723,11.0363670745035,10.4677486303839,10.7132884130719,78154.3413858229,0.0,1.0
2008-08-27,16.75,16.98,16.62,16.88,29600,10.9442896559955,11.0945694542569,10.8593489004564,11.0292304115346,45302.1635559866,0.1875,1.0
2008-08-28,16.87,16.9,16.74,16.74,11400,11.0226965072623,11.042298220079,10.9377557517233,10.9377557517233,17447.4548830489,0.0,1.0
2008-08-29,16.79,16.98,16.68,16.98,14100,10.9704252730844,11.0945694542569,10.8985523260898,11.0945694542569,21579.7468290342,0.0,1.0
2008-09-02,16.82,16.87,16.27,16.48,21400,10.9900269859011,11.0226965072623,10.6306622509282,10.7678742406451,32752.2398681796,0.0,1.0
2008-09-03,16.61,16.97,16.55,16.55,28400,10.8528149961842,11.0880355499847,10.8136115705508,10.8136115705508,43465.5893577709,0.0,1.0
2008-09-04,16.17,16.96,16.17,16.82,22600,10.5653232082058,11.0815016457125,10.5653232082058,10.9900269859011,34588.8140663952,0.0,1.0
2008-09-05,15.7,16.21,15.59,15.93,33100,10.2582297074107,10.5914588252947,10.1863567604161,10.4085095056721,50658.8383007823,0.0,1.0
2008-09-08,15.95,16.12,15.36,15.64,20600,10.4215773142166,10.5326536868446,10.0360769621547,10.2190262817773,31527.8570693691,0.0,1.0
2008-09-09,15.2,16.44,14.99,15.8,26100,9.93153449379889,10.7417386235562,9.79432250408194,10.3235687501331,39945.4888111909,0.0,1.0
2008-09-10,15.68,16.12,15.2,15.2,44800,10.2451618988662,10.5326536868446,9.93153449379889,9.93153449379889,68565.4367333853,0.0,1.0
2008-09-11,15.26,15.52,14.58,15.22,23800,9.97073791943231,10.1406194305104,9.52643242892026,9.94460230234337,36425.3882646108,0.0,1.0
2008-09-12,15.16,16.03,14.55,14.55,19200,9.90539887670995,10.4738485483945,9.50683071610355,9.50683071610355,29385.1871714508,0.0,1.0
2008-09-15,14.28,14.84,14.17,14.47,11500,9.33041530075317,9.6963139399984,9.25854235375857,9.45455948192566,17600.5027329002,0.0,1.0
2008-09-16,13.97,14.0,13.76,13.77,14900,9.12786426831385,9.14746598113056,8.99065227859689,8.99718618286913,22804.1296278446,0.0,1.0
2008-09-17,13.97,14.09,13.5,13.9,38200,9.12786426831385,9.20627111958069,8.82077076751876,9.0821269384082,58464.2786431989,0.0,1.0
2008-09-18,13.58,14.25,13.15,13.7,32400,8.87304200169664,9.31081358793646,8.59208411799049,8.95144885296348,49587.5033518232,0.0,1.0
2008-09-19,14.5,14.55,13.64,13.64,21400,9.47416119474237,9.50683071610355,8.91224542733006,8.91224542733006,32752.2398681795,0.0,1.0
2008-09-22,14.1,14.594,13.69,13.69,13900,9.21280502385292,9.53557989490139,8.94491494869124,8.94491494869124,21273.6511293315,0.0,1.0
2008-09-23,13.78,14.38,13.596,14.38,16900,9.00372008714137,9.39575434347553,8.88349624853222,9.39575434347553,25865.0866248707,0.0,1.0
2008-09-24,13.48,14.0901,13.48,14.0,16300,8.80770295897428,9.20633645862341,8.80770295897428,9.14746598113056,24946.7995257629,0.0,1.0
2008-09-25,13.54,13.909,13.5,13.72,18100,8.8469063846077,9.08800745225321,8.82077076751876,8.96451666150795,27701.6608230864,0.0,1.0
2008-09-26,13.91,14.075,13.24,13.61,79400,9.08866084268044,9.19647026317233,8.65088925644062,8.89264371451335,121519.992781937,0.0,1.0
2008-09-29,13.0,14.4,12.75,14.02,25300,8.49407555390695,9.40882215202001,8.33072794710105,9.16053378967503,38721.1060123804,0.0,1.0
2008-09-30,13.5,13.66,12.83,13.07,54100,8.82077076751876,8.92531323587453,8.38299918127893,8.5398128838126,82798.8867695565,0.0,1.0
2008-10-01,13.25,13.41,13.14,13.14,6700,8.65742316071285,8.76196562906863,8.58555021371826,8.58555021371826,10254.2059400375,0.0,1.0
2008-10-02,12.5,13.31,12.5,13.31,20000,8.16738034029514,8.69662658634627,8.16738034029514,8.69662658634627,30609.5699702612,0.0,1.0
2008-10-03,11.6,12.48,11.526,12.34,23400,7.57932895579389,8.15431253175067,7.53097806417935,8.06283787193937,35813.1968652056,0.0,1.0
2008-10-06,9.92,11.37,9.08,11.37,64600,6.48163303805823,7.42904915753246,5.93278507919039,7.42904915753246,98868.9110039436,0.0,1.0
2008-10-07,8.28,10.12,8.25,9.93,34300,5.4100727374115,6.61231112350295,5.3904710245948,6.48816694233046,52495.412498998,0.0,1.0
2008-10-08,6.2,8.16,6.09,8.16,230300,4.05102064878639,5.33166588614467,3.97914770179179,5.33166588614467,352469.198207558,0.0,1.0
2008-10-09,6.89,8.2,6.4,6.44,99800,4.50186004357068,5.35780150323361,4.18169873423111,4.20783435132006,152741.754151604,0.0,1.0
2008-10-10,6.63,7.62,6.01,6.76,45000,4.33197853249254,4.97883505544392,3.9268764676139,4.41691928803161,68871.5324330878,0.0,1.0
2008-10-13,8.04,8.43,7.03,7.07,52700,5.25325903487784,5.50808130149504,4.59333470338199,4.61947032047093,80656.2168716382,0.0,1.0
2008-10-14,8.86,9.35,8.48,8.48,87400,5.7890391852012,6.10920049454077,5.54075082285623,5.54075082285623,133763.820770041,0.0,1.0
2008-10-15,8.97,9.2001,8.1201,8.71,30300,5.8609121321958,6.01125726949995,5.30559560809845,5.69103062111766,46373.4985049457,0.0,1.0
2008-10-16,8.9,9.35,8.1601,8.24,71600,5.81517480229014,6.10920049454077,5.33173122518739,5.38393712032256,109582.260493535,0.0,1.0
2008-10-17,8.6,8.96,8.47,8.48,19700,5.61915767412306,5.85437822792356,5.53421691858399,5.54075082285623,30150.4264207073,0.0,1.0
2008-10-20,8.8,9.05,8.75,8.93,17500,5.74983575956778,5.91318336637368,5.7171662382066,5.83477651510685,26783.3737239786,0.0,1.0
2008-10-21,8.51,8.73,8.5,8.6,27900,5.56035253567293,5.70409842966213,5.5538186314007,5.61915767412306,42700.3501085144,0.0,1.0
2008-10-22,8.33,8.6299,8.2,8.3,35300,5.44274225877268,5.63869404789704,5.35780150323361,5.42314054595598,54025.8909975111,0.0,1.0
2008-10-23,8.46,8.59,8.18,8.25,82000,5.52768301431175,5.61262376985082,5.34473369468914,5.3904710245948,125499.236878071,0.0,1.0
2008-10-24,8.5,8.62,7.5,8.1,73900,5.5538186314007,5.63222548266753,4.90042820417709,5.29246246051125,113102.361040115,0.0,1.0
2008-10-27,8.28,8.57,7.84,8.57,103400,5.4100727374115,5.59955596130635,5.12258094943311,5.59955596130635,158251.476746251,0.0,1.0
2008-10-28,7.31,8.39,7.31,8.24,87200,4.7762840230046,5.4819456844061,4.7762840230046,5.38393712032256,133457.725070339,0.0,1.0
2008-10-29,7.31,7.49,6.79,7.31,32700,4.7762840230046,4.89389429990485,4.43652100084832,4.7762840230046,50046.6469013771,0.0,1.0
2008-10-30,6.96,7.36,6.91,7.29,36800,4.54759737347634,4.80895354436578,4.51492785211516,4.76321621446013,56321.6087452806,0.0,1.0
2008-10-31,6.9,7.02,6.82,6.9,38100,4.50839394784292,4.58680079910975,4.45612271366503,4.50839394784292,58311.2307933476,0.0,1.0
2008-11-03,6.9,7.1,6.83,6.88,54700,4.50839394784292,4.63907203328764,4.46265661793727,4.49532613929845,83717.1738686644,0.0,1.0
2008-11-04,6.93,7.19,6.87,7.19,43200,4.52799566065963,4.69787717173777,4.48879223502621,4.69787717173777,66116.6711357642,0.0,1.0
2008-11-05,6.19,6.96,6.19,6.9,194000,4.04448674451416,4.54759737347634,4.04448674451416,4.50839394784292,296912.828711533,0.0,1.0
2008-11-06,6.12,6.34,6.01,6.18,155000,3.9987494146085,4.1424953085977,3.9268764676139,4.03795284024192,237224.167269525,0.0,1.0
2008-11-07,6.11,6.6499,6.02,6.33,32500,3.99221551033627,4.34498100199429,3.93341037188614,4.13596140432546,49740.5512016744,0.0,1.0
2008-11-10,6.09,6.65,6.03,6.25,83200,3.97914770179179,4.34504634103702,3.93994427615838,4.08369017014757,127335.811076287,0.0,1.0
2008-11-11,5.51,6.33,5.43,6.06,106700,3.6001812540021,4.13596140432546,3.54791001982421,3.95954598897509,163302.055791344,0.0,1.0
2008-11-12,4.68,5.96,4.6,5.62,74900,3.0578671994065,3.89420694625272,3.00559596522861,3.6720542009967,114632.839538628,0.0,1.0
2008-11-13,3.97,5.12,3.56,4.66,200800,2.59395999607774,3.34535898738489,2.32606992091606,3.04479939086203,307320.082501422,0.0,1.0
2008-11-14,3.98,4.58,3.85,4.0,72000,2.60049390034997,2.99252815668414,2.5155531448109,2.61356170889445,110194.451892941,0.0,1.0
2008-11-17,4.0,4.16,3.95,4.02,101500,2.61356170889445,2.71810417725022,2.58089218753327,2.62662951743892,155343.567599075,0.0,1.0
2008-11-18,3.84,4.06,3.7,4.0,141800,2.50901924053867,2.65276513452786,2.41754458072736,2.61356170889445,217021.851089152,0.0,1.0
2008-11-19,3.79,3.99,3.72,3.9,234100,2.47634971917749,2.60702780462221,2.43061238927183,2.54822266617209,358285.016501907,0.0,1.0
2008-11-20,2.81,3.63,2.81,3.63,175100,1.95853780560278,2.53006841079647,1.95853780560278,2.53006841079647,251223.641735405,0.1875,1.0
2008-11-21,2.72,2.96,2.6,2.9,166200,1.89580883674005,2.06308608704065,1.81217021158976,2.0212667744655,238454.421795686,0.0,1.0
2008-11-24,2.82,3.0,2.65,2.72,94900,1.96550769103197,2.09096562875741,1.84701963873571,1.89580883674005,136157.187896573,0.0,1.0
2008-11-25,2.79,3.0,2.69,2.91,149800,1.94459803474439,2.09096562875741,1.87489918045248,2.02823665989469,214924.623255076,0.0,1.0
2008-11-26,3.93,4.13,2.7,2.78,113200,2.73916497367221,2.87856268225604,1.88186906588167,1.9376281493152,162412.999682741,0.0,1.0
2008-11-28,4.0,4.34,3.5,3.86,52600,2.78795417167655,3.02493027626906,2.43945990021698,2.69037577566787,75467.5245875634,0.0,1.0
2008-12-01,3.82,4.01,3.64,3.96,117700,2.6624962339511,2.79492405710574,2.53703829622566,2.76007462995978,168869.346843274,0.0,1.0
2008-12-02,3.66,3.98,3.59,3.91,121800,2.55097806708404,2.77401440081817,2.5021888690797,2.72522520281383,174751.796478427,0.0,1.0
2008-12-03,3.68,3.93,3.53,3.56,23000,2.56491783794242,2.73916497367221,2.46036955650455,2.48127921279213,32999.1077093909,0.0,1.0
2008-12-04,3.36,3.75,3.23,3.72,50500,2.3418815042083,2.61370703594676,2.25127299362881,2.59279737965919,72454.5625793147,0.0,1.0
2008-12-05,3.27,3.66,3.05,3.27,51200,2.27915253534558,2.55097806708404,2.12581505590337,2.27915253534558,73458.8832487309,0.0,1.0
2008-12-08,3.4,3.7499,3.38,3.38,64400,2.36976104592507,2.61363733709247,2.35582127506668,2.35582127506668,92397.5015862943,0.0,1.0
2008-12-09,3.335,3.46,3.06,3.44,77600,2.32445679063532,2.41158035850021,2.13278494133256,2.39764058764183,111336.119923858,0.0,1.0
2008-12-10,3.8,3.9299,3.55,3.55,325000,2.64855646309272,2.73909527481792,2.47430932736294,2.47430932736294,466291.739371828,0.0,1.0
2008-12-11,3.49,3.85,3.44,3.85,110300,2.43249001478779,2.68340589023868,2.39764058764183,2.68340589023868,158252.242623731,0.0,1.0
2008-12-12,3.3,3.42,3.1301,3.37,682900,2.30006219163315,2.38370081678345,2.18164383819119,2.34885138963749,979786.550206219,0.0,1.0
2008-12-15,3.37,3.69,3.35,3.4,52300,2.34885138963749,2.57188772337162,2.33491161877911,2.36976104592507,75037.101443528,0.0,1.0
2008-12-16,3.35,3.51,3.3,3.37,50900,2.33491161877911,2.44642978564617,2.30006219163315,2.34885138963749,73028.4601046954,0.0,1.0
2008-12-17,3.2,3.49,3.18,3.28,181500,2.23036333734124,2.43249001478779,2.21642356648286,2.28612242077477,260406.002141497,0.0,1.0
2008-12-18,3.15,3.46,3.12,3.24,70400,2.19551391019528,2.41158035850021,2.17460425390771,2.258242879058,101005.964467005,0.0,1.0
2008-12-19,2.95,3.15,2.95,3.1,378800,2.05611620161145,2.19551391019528,2.05611620161145,2.16066448304933,543480.956535534,0.0,1.0
2008-12-22,2.96,3.45,2.95,3.01,172900,2.06308608704065,2.40461047307102,2.05611620161145,2.0979355141866,248067.205345812,0.0,1.0
2008-12-23,3.0,3.0099,2.5101,2.95,456500,2.09096562875741,2.09786581533231,1.74951094158133,2.05611620161145,654960.550840736,0.0,1.0
2008-12-24,3.0,3.1,2.95,3.06,126000,2.09096562875741,2.16066448304933,2.05611620161145,2.13278494133256,180777.720494924,0.0,1.0
2008-12-26,3.864,3.95,2.95,3.0,245500,2.69316372983955,2.75310474453059,2.05611620161145,2.09096562875741,352229.606202411,0.0,1.0
2008-12-29,3.63,3.96,3.6,3.93,93400,2.53006841079647,2.76007462995978,2.50915875450889,2.73916497367221,134005.072176396,0.0,1.0
2008-12-30,4.56,4.69,3.63,3.65,143400,3.17826775571127,3.26887626629075,2.53006841079647,2.54400818165485,205742.262848984,0.0,1.0
2008-12-31,4.82,4.9,4.48,4.62,67600,3.35948477687024,3.41524386030377,3.12250867227773,3.22008706828641,96988.6817893401,0.0,1.0
2009-01-02,4.73,4.88,4.41,4.78,85300,3.29675580800752,3.40130408944539,3.07371947427339,3.33160523515348,122383.647287436,0.0,1.0
2009-01-05,4.75,4.9899,4.6,4.79,80900,3.3106955788659,3.4779031303122,3.20614729742803,3.33857512058267,116070.774508249,0.0,1.0
2009-01-06,5.72,5.72,4.97,4.97,154800,3.98677446549746,3.98677446549746,3.46403305830811,3.46403305830811,222098.342322335,0.0,1.0
2009-01-07,5.3,5.93,5.1,5.72,116600,3.69403927747143,4.13314205951048,3.5546415688876,3.98677446549746,167291.128648477,0.0,1.0
2009-01-08,5.3,5.34,4.95,5.34,66000,3.69403927747143,3.72191881918819,3.45009328744973,3.72191881918819,94693.0916878172,0.0,1.0
2009-01-09,5.13,5.64,5.05,5.48,79000,3.57555122517517,3.93101538206393,3.51979214174164,3.81949721519687,113344.76126269,0.0,1.0
2009-01-12,4.68,5.11,4.59,5.09,68900,3.26190638086156,3.56161145431679,3.19917741199884,3.54767168345841,98853.8487468275,0.0,1.0
2009-01-13,4.92,4.93,4.33,4.7,58800,3.42918363116215,3.43615351659135,3.01796039083986,3.27584615171994,84362.9362309646,0.0,1.0
2009-01-14,4.38,4.81,4.26,4.81,48300,3.05280981798582,3.35251489144105,2.96917119283552,3.35251489144105,69298.1261897208,0.0,1.0
2009-01-15,4.16,4.44,3.93,4.44,94700,2.89947233854361,3.09462913056097,2.73916497367221,3.09462913056097,135870.239133883,0.0,1.0
2009-01-16,4.35,4.415,4.25,4.26,37800,3.03190016169825,3.07720441698799,2.96220130740633,2.96917119283552,54233.3161484771,0.0,1.0
2009-01-20,4.28,4.45,4.172,4.35,50200,2.98311096369391,3.10159901599016,2.90783620105864,3.03190016169825,72024.1394352791,0.0,1.0
2009-01-21,4.45,4.45,4.16,4.22,31000,3.10159901599016,3.10159901599016,2.89947233854361,2.94129165111876,44477.0582170051,0.0,1.0
2009-01-22,4.15,4.46,4.15,4.46,19900,2.89250245311442,3.10856890141935,2.89250245311442,3.10856890141935,28551.4018876903,0.0,1.0
2009-01-23,4.16,4.16,3.93,4.15,48600,2.89947233854361,2.89947233854361,2.73916497367221,2.89250245311442,69728.5493337564,0.0,1.0
2009-01-26,5.0,5.24,4.82,4.99,511200,3.48494271459569,3.65221996489628,3.35948477687024,3.47797282916649,733441.037436547,0.0,1.0
2009-01-27,4.9446,5.13,4.9,5.13,164700,3.44632954931797,3.57555122517517,3.41524386030377,3.57555122517517,236302.306075507,0.0,1.0
2009-01-28,5.12,5.24,5.0,5.06,244800,3.56858133974598,3.65221996489628,3.48494271459569,3.52676202717083,351225.285532995,0.0,1.0
2009-01-29,4.95,5.2,4.95,5.05,133800,3.45009328744973,3.62434042317951,3.45009328744973,3.51979214174164,191968.722239848,0.0,1.0
2009-01-30,4.882,5.08,4.85,5.0,107000,3.40269806653123,3.54070179802922,3.38039443315781,3.48494271459569,153517.58803934,0.0,1.0
2009-02-02,4.9,5.02,4.75,4.94,112800,3.41524386030377,3.49888248545407,3.3106955788659,3.44312340202054,161839.102157361,0.0,1.0
2009-02-03,4.99,5.1,4.91,4.99,53200,3.47797282916649,3.5546415688876,3.42221374573296,3.47797282916649,76328.3708756346,0.0,1.0
2009-02-04,5.04,5.4,4.9,5.05,112000,3.51282225631245,3.76373813176334,3.41524386030377,3.51979214174164,160691.307106599,0.0,1.0
2009-02-05,5.79,5.9145,4.932,5.07,185400,4.0355636635018,4.12233873709524,3.43754749367718,3.53373191260003,266001.50301396,0.0,1.0
2009-02-06,6.25,6.5,5.82,5.99,191600,4.35617839324461,4.53042552897439,4.05647331978938,4.17496137208563,274896.91465736,0.0,1.0
2009-02-09,6.21,6.62,6.02,6.31,97300,4.32829885152784,4.61406415412469,4.19587102837321,4.39799770581975,139600.573048858,0.0,1.0
2009-02-10,5.84,6.4,5.8,6.25,129000,4.07041309064776,4.46072667468248,4.042533548931,4.35617839324461,185081.951935279,0.0,1.0
2009-02-11,5.91,6.0,5.75,5.92,68300,4.1192022886521,4.18193125751482,4.00768412178504,4.12617217408129,97993.0024587564,0.0,1.0
2009-02-12,5.9,5.9,5.75,5.9,75400,4.11223240322291,4.11223240322291,4.00768412178504,4.11223240322291,108179.683534264,0.0,1.0
2009-02-13,5.89,5.9,5.7701,5.83,39800,4.10526251779372,4.11223240322291,4.02169359149771,4.06344320521857,57102.8037753807,0.0,1.0
2009-02-17,5.59,5.8,5.42,5.77,146500,3.89616595491798,4.042533548931,3.77767790262172,4.02162389264342,210189.968670685,0.0,1.0
2009-02-18,5.57,5.97,5.5,5.65,116400,3.88222618405959,4.16102160122725,3.83343698605525,3.93798526749313,167004.179885787,0.0,1.0
2009-02-19,6.04,6.28,5.7795,5.9299,217200,4.20981079923159,4.37708804953218,4.02824528380115,4.13307236065619,311626.356281726,0.0,1.0
2009-02-20,5.95,6.08,5.62,5.98,148100,4.14708183036887,4.23769034094835,3.91707561120555,4.16799148665644,212485.558772208,0.0,1.0
2009-02-23,6.15,6.36,5.95,5.95,122100,4.28647953895269,4.43284713296571,4.14708183036887,4.14708183036887,175182.219622462,0.0,1.0
2009-02-24,6.6,6.73,6.13,6.29,104700,4.60012438326631,4.69073289384579,4.27253976809431,4.38405793496137,150217.677268401,0.0,1.0
2009-02-25,6.51,6.64,6.22,6.6,75200,4.53739541440358,4.62800392498307,4.33526873695703,4.60012438326631,107892.734771574,0.0,1.0
2009-02-26,5.91,6.55,5.91,6.55,77400,4.24988764044944,4.71011235955056,4.24988764044944,4.71011235955056,107634.375,0.1875,1.0
2009-02-27,5.49,5.94,5.42,5.69,124500,3.94786516853933,4.2714606741573,3.89752808988764,4.09168539325843,173132.8125,0.0,1.0
2009-03-02,4.76,5.47,4.57,5.47,224600,3.42292134831461,3.93348314606742,3.28629213483146,3.93348314606742,312334.375,0.0,1.0
2009-03-03,4.54,4.95,4.53,4.6,151100,3.2647191011236,3.55955056179775,3.25752808988764,3.30786516853933,210123.4375,0.0,1.0
2009-03-04,4.68,5.02,4.55,4.55,139800,3.36539325842697,3.60988764044944,3.27191011235955,3.27191011235955,194409.375,0.0,1.0
2009-03-05,4.42,4.65,4.4,4.56,61500,3.17842696629213,3.3438202247191,3.16404494382023,3.27910112359551,85523.4375000001,0.0,1.0
2009-03-06,4.27,4.53,4.1801,4.4401,87000,3.07056179775281,3.25752808988764,3.00591460674157,3.1928808988764,120984.375,0.0,1.0
2009-03-09,4.18,4.82,4.18,4.32,64700,3.00584269662921,3.46606741573034,3.00584269662921,3.10651685393258,89973.4375000001,0.0,1.0
2009-03-10,4.39,4.5,4.26,4.26,66300,3.15685393258427,3.23595505617978,3.06337078651685,3.06337078651685,92198.4375,0.0,1.0
2009-03-11,4.45,4.73,4.18,4.4,109100,3.2,3.40134831460674,3.00584269662921,3.16404494382023,151717.1875,0.0,1.0
2009-03-12,4.65,4.65,4.27,4.41,136300,3.3438202247191,3.3438202247191,3.07056179775281,3.17123595505618,189542.1875,0.0,1.0
2009-03-13,4.85,5.47,4.51,4.73,110900,3.4876404494382,3.93348314606742,3.24314606741573,3.40134831460674,154220.3125,0.0,1.0
2009-03-16,4.83,5.15,4.78,4.95,58200,3.47325842696629,3.70337078651685,3.43730337078652,3.55955056179775,80934.3750000001,0.0,1.0
2009-03-17,5.0,5.08,4.79,4.79,71900,3.59550561797753,3.65303370786517,3.44449438202247,3.44449438202247,99985.9374999999,0.0,1.0
2009-03-18,4.87,5.16,4.8,4.96,225800,3.50202247191011,3.71056179775281,3.45168539325843,3.56674157303371,314003.125,0.0,1.0
2009-03-19,4.935,5.24,4.8,5.24,254400,3.54876404494382,3.76808988764045,3.45168539325843,3.76808988764045,353775,0.0,1.0
2009-03-20,4.99,5.2,4.78,5.04,109500,3.58831460674157,3.73932584269663,3.43730337078652,3.62426966292135,152273.4375,0.0,1.0
2009-03-23,5.41,5.42,5.17,5.22,118100,3.89033707865169,3.89752808988764,3.71775280898876,3.75370786516854,164232.8125,0.0,1.0
2009-03-24,5.19,5.33,5.16,5.33,97000,3.73213483146067,3.83280898876404,3.71056179775281,3.83280898876404,134890.625,0.0,1.0
2009-03-25,5.1,5.29,4.94,5.25,111900,3.66741573033708,3.80404494382022,3.5523595505618,3.7752808988764,155610.9375,0.0,1.0
2009-03-26,5.12,5.47,4.87,5.13,252100,3.68179775280899,3.93348314606742,3.50202247191011,3.68898876404494,350576.5625,0.0,1.0
2009-03-27,5.16,5.25,4.8,4.96,92400,3.71056179775281,3.7752808988764,3.45168539325843,3.56674157303371,128493.75,0.0,1.0
2009-03-30,5.09,5.23,4.96,5.23,94400,3.66022471910112,3.76089887640449,3.56674157303371,3.76089887640449,131275,0.0,1.0
2009-03-31,5.09,5.3,5.06,5.24,51000,3.66022471910112,3.81123595505618,3.63865168539326,3.76808988764045,70921.8750000001,0.0,1.0
2009-04-01,4.97,5.01,4.83,4.95,72600,3.57393258426966,3.60269662921348,3.47325842696629,3.55955056179775,100959.375,0.0,1.0
2009-04-02,5.17,5.58,5.08,5.14,175600,3.71775280898876,4.01258426966292,3.65303370786517,3.6961797752809,244193.75,0.0,1.0
2009-04-03,5.09,5.25,5.07,5.2,34000,3.66022471910112,3.7752808988764,3.64584269662921,3.73932584269663,47281.25,0.0,1.0
2009-04-06,5.09,5.22,4.99,5.1,35900,3.66022471910112,3.75370786516854,3.58831460674157,3.66741573033708,49923.4375000001,0.0,1.0
2009-04-07,4.91,5.12,4.86,4.95,115000,3.53078651685393,3.68179775280899,3.49483146067416,3.55955056179775,159921.875,0.0,1.0
2009-04-08,4.87,4.945,4.85,4.92,102900,3.50202247191011,3.55595505617978,3.4876404494382,3.53797752808989,143095.3125,0.0,1.0
2009-04-09,4.98,5.05,4.8,4.85,102400,3.58112359550562,3.6314606741573,3.45168539325843,3.4876404494382,142400,0.0,1.0
2009-04-13,5.07,5.19,4.86,4.95,133900,3.64584269662921,3.73213483146067,3.49483146067416,3.55955056179775,186204.6875,0.0,1.0
2009-04-14,4.98,5.03,4.77,4.94,130600,3.58112359550562,3.61707865168539,3.43011235955056,3.5523595505618,181615.625,0.0,1.0
2009-04-15,4.97,4.97,4.85,4.89,62200,3.57393258426966,3.57393258426966,3.4876404494382,3.51640449438202,86496.8750000001,0.0,1.0
2009-04-16,4.99,5.07,4.85,5.03,84400,3.58831460674157,3.64584269662921,3.4876404494382,3.61707865168539,117368.75,0.0,1.0
2009-04-17,4.942,5.1,4.942,4.97,60500,3.55379775280899,3.66741573033708,3.55379775280899,3.57393258426966,84132.8125,0.0,1.0
2009-04-20,4.6899,4.9699,4.59,4.93,74400,3.37251235955056,3.5738606741573,3.30067415730337,3.54516853932584,103462.5,0.0,1.0
2009-04-21,4.87,4.97,4.68,4.68,63700,3.50202247191011,3.57393258426966,3.36539325842697,3.36539325842697,88582.8125000001,0.0,1.0
2009-04-22,5.0,5.09,4.95,4.97,106000,3.59550561797753,3.66022471910112,3.55955056179775,3.57393258426966,147406.25,0.0,1.0
2009-04-23,4.85,5.06,4.8,5.06,79900,3.4876404494382,3.63865168539326,3.45168539325843,3.63865168539326,111110.9375,0.0,1.0
2009-04-24,4.89,5.0,4.84,4.94,89100,3.51640449438202,3.59550561797753,3.48044943820225,3.5523595505618,123904.6875,0.0,1.0
2009-04-27,4.85,5.0,4.68,4.81,64500,3.4876404494382,3.59550561797753,3.36539325842697,3.45887640449438,89695.3125000001,0.0,1.0
2009-04-28,4.8,4.91,4.7,4.81,71100,3.45168539325843,3.53078651685393,3.37977528089888,3.45887640449438,98873.4374999999,0.0,1.0
2009-04-29,5.02,5.26,4.88,4.88,75600,3.60988764044944,3.78247191011236,3.50921348314607,3.50921348314607,105131.25,0.0,1.0
2009-04-30,5.03,5.18,5.0,5.14,71700,3.61707865168539,3.72494382022472,3.59550561797753,3.6961797752809,99707.8125000001,0.0,1.0
2009-05-01,5.15,5.19,5.0,5.0,48800,3.70337078651685,3.73213483146067,3.59550561797753,3.59550561797753,67862.5000000001,0.0,1.0
2009-05-04,5.4101,5.45,5.07,5.17,83800,3.89040898876404,3.91910112359551,3.64584269662921,3.71775280898876,116534.375,0.0,1.0
2009-05-05,5.73,5.75,5.4732,5.69,126700,4.12044943820225,4.13483146067416,3.93578426966292,4.09168539325843,176192.1875,0.0,1.0
2009-05-06,6.03,6.11,5.67,5.77,99100,4.3361797752809,4.39370786516854,4.07730337078652,4.14921348314607,137810.9375,0.0,1.0
2009-05-07,6.16,6.38,6.06,6.09,96100,4.42966292134831,4.58786516853933,4.35775280898876,4.37932584269663,133639.0625,0.0,1.0
2009-05-08,6.34,6.35,6.0,6.25,73500,4.55910112359551,4.56629213483146,4.31460674157303,4.49438202247191,102210.9375,0.0,1.0
2009-05-11,6.1,6.2,6.06,6.19,62700,4.38651685393258,4.45842696629213,4.35775280898876,4.45123595505618,87192.1875000001,0.0,1.0
2009-05-12,6.06,6.21,5.9,6.19,42400,4.35775280898876,4.46561797752809,4.24269662921348,4.45123595505618,58962.5,0.0,1.0
2009-05-13,5.6,6.01,5.51,6.01,57500,4.02696629213483,4.32179775280899,3.96224719101124,4.32179775280899,79960.9375,0.0,1.0
2009-05-14,4.57,4.99,4.05,4.99,813800,3.28629213483146,3.58831460674157,2.9123595505618,3.58831460674157,1131690.625,0.0,1.0
2009-05-15,4.25,4.6,4.1,4.41,295200,3.0561797752809,3.30786516853933,2.94831460674157,3.17123595505618,410512.5,0.0,1.0
2009-05-18,4.43,4.49,4.1,4.25,176800,3.18561797752809,3.22876404494382,2.94831460674157,3.0561797752809,245862.5,0.0,1.0
2009-05-19,4.68,4.71,4.41,4.45,128300,3.36539325842697,3.38696629213483,3.17123595505618,3.2,178417.1875,0.0,1.0
2009-05-20,4.76,4.98,4.58,4.75,130700,3.42292134831461,3.58112359550562,3.29348314606742,3.41573033707865,181754.6875,0.0,1.0
2009-05-21,4.48,4.836,4.46,4.8,121000,3.22157303370787,3.47757303370787,3.20719101123596,3.45168539325843,168265.625,0.0,1.0
2009-05-22,4.56,4.63,4.45,4.54,64900,3.27910112359551,3.32943820224719,3.2,3.2647191011236,90251.5624999999,0.0,1.0
2009-05-26,4.6,4.62,4.47,4.56,97100,3.30786516853933,3.32224719101124,3.21438202247191,3.27910112359551,135029.6875,0.0,1.0
2009-05-27,4.53,4.62,4.5,4.6,47000,3.25752808988764,3.32224719101124,3.23595505617978,3.30786516853933,65359.375,0.0,1.0
2009-05-28,4.63,4.6499,4.4542,4.51,218200,3.32943820224719,3.34374831460674,3.2030202247191,3.24314606741573,303434.375,0.0,1.0
2009-05-29,4.95,5.05,4.555,4.64,145500,3.55955056179775,3.6314606741573,3.27550561797753,3.33662921348315,202335.9375,0.0,1.0
2009-06-01,5.48,5.93,5.13,5.13,366500,3.94067415730337,4.26426966292135,3.68898876404494,3.68898876404494,509664.0625,0.0,1.0
2009-06-02,5.12,5.6,4.8,5.44,508400,3.68179775280899,4.02696629213483,3.45168539325843,3.91191011235955,706993.75,0.0,1.0
2009-06-03,5.02,5.1,4.9,5.0,126400,3.60988764044944,3.66741573033708,3.52359550561798,3.59550561797753,175775,0.0,1.0
2009-06-04,5.07,5.08,4.89,4.98,32000,3.64584269662921,3.65303370786517,3.51640449438202,3.58112359550562,44500.0000000001,0.0,1.0
2009-06-05,5.0,5.13,4.9,5.08,49600,3.59550561797753,3.68898876404494,3.52359550561798,3.65303370786517,68975,0.0,1.0
2009-06-08,4.99,5.08,4.9225,4.96,36900,3.58831460674157,3.65303370786517,3.53977528089888,3.56674157303371,51314.0625000001,0.0,1.0
2009-06-09,5.1,5.11,5.02,5.02,24400,3.66741573033708,3.67460674157303,3.60988764044944,3.60988764044944,33931.25,0.0,1.0
2009-06-10,5.06,5.13,4.95,5.13,67100,3.63865168539326,3.68898876404494,3.55955056179775,3.68898876404494,93310.9375,0.0,1.0
2009-06-11,5.03,5.15,4.9,5.06,46100,3.61707865168539,3.70337078651685,3.52359550561798,3.63865168539326,64107.8125000001,0.0,1.0
2009-06-12,5.15,5.15,5.0,5.06,58500,3.70337078651685,3.70337078651685,3.59550561797753,3.63865168539326,81351.5625000001,0.0,1.0
2009-06-15,4.99,5.13,4.95,5.1,92100,3.58831460674157,3.68898876404494,3.55955056179775,3.66741573033708,128076.5625,0.0,1.0
2009-06-16,4.96,5.09,4.9,5.07,58600,3.56674157303371,3.66022471910112,3.52359550561798,3.64584269662921,81490.6249999999,0.0,1.0
2009-06-17,4.95,4.98,4.81,4.95,92500,3.55955056179775,3.58112359550562,3.45887640449438,3.55955056179775,128632.8125,0.0,1.0
2009-06-18,4.92,5.06,4.9,4.9,43900,3.53797752808989,3.63865168539326,3.52359550561798,3.52359550561798,61048.4374999999,0.0,1.0
2009-06-19,4.83,5.05,4.69,5.03,101800,3.47325842696629,3.6314606741573,3.37258426966292,3.61707865168539,141565.625,0.0,1.0
2009-06-22,4.53,4.7,4.44,4.7,168600,3.25752808988764,3.37977528089888,3.19280898876405,3.37977528089888,234459.375,0.0,1.0
2009-06-23,4.52,4.67,4.52,4.55,84700,3.25033707865169,3.35820224719101,3.25033707865169,3.27191011235955,117785.9375,0.0,1.0
2009-06-24,4.55,4.74,4.5,4.5,63200,3.27191011235955,3.4085393258427,3.23595505617978,3.23595505617978,87887.5,0.0,1.0
2009-06-25,4.59,4.63,4.51,4.59,49600,3.30067415730337,3.32943820224719,3.24314606741573,3.30067415730337,68975,0.0,1.0
2009-06-26,4.54,4.67,4.47,4.54,54200,3.2647191011236,3.35820224719101,3.21438202247191,3.2647191011236,75371.8749999999,0.0,1.0
2009-06-29,4.61,4.64,4.5,4.5,33900,3.31505617977528,3.33662921348315,3.23595505617978,3.23595505617978,47142.1875,0.0,1.0
2009-06-30,4.65,4.67,4.6,4.65,32300,3.3438202247191,3.35820224719101,3.30786516853933,3.3438202247191,44917.1875,0.0,1.0
2009-07-01,4.93,4.99,4.71,4.75,59800,3.54516853932584,3.58831460674157,3.38696629213483,3.41573033707865,83159.3750000001,0.0,1.0
2009-07-02,4.9,4.9536,4.73,4.83,68900,3.52359550561798,3.5621393258427,3.40134831460674,3.47325842696629,95814.0624999999,0.0,1.0
2009-07-06,4.8,4.8222,4.59,4.8,48100,3.45168539325843,3.46764943820225,3.30067415730337,3.45168539325843,66889.0624999999,0.0,1.0
2009-07-07,4.85,4.9228,4.71,4.74,40300,3.4876404494382,3.53999101123595,3.38696629213483,3.4085393258427,56042.1875,0.0,1.0
2009-07-08,4.8,4.88,4.56,4.87,77100,3.45168539325843,3.50921348314607,3.27910112359551,3.50202247191011,107217.1875,0.0,1.0
2009-07-09,4.84,4.9,4.52,4.88,29000,3.48044943820225,3.52359550561798,3.25033707865169,3.50921348314607,40328.125,0.0,1.0
2009-07-10,4.78,4.87,4.63,4.87,55600,3.43730337078652,3.50202247191011,3.32943820224719,3.50202247191011,77318.7499999999,0.0,1.0
2009-07-13,4.67,4.69,4.44,4.69,92300,3.35820224719101,3.37258426966292,3.19280898876405,3.37258426966292,128354.6875,0.0,1.0
2009-07-14,4.8,4.83,4.6,4.72,54000,3.45168539325843,3.47325842696629,3.30786516853933,3.39415730337079,75093.7499999999,0.0,1.0
2009-07-15,4.96,5.0,4.84,4.84,40100,3.56674157303371,3.59550561797753,3.48044943820225,3.48044943820225,55764.0625,0.0,1.0
2009-07-16,5.03,5.08,4.92,4.98,51100,3.61707865168539,3.65303370786517,3.53797752808989,3.58112359550562,71060.9375000001,0.0,1.0
2009-07-17,4.97,5.02,4.87,4.99,26100,3.57393258426966,3.60988764044944,3.50202247191011,3.58831460674157,36295.3125,0.0,1.0
2009-07-20,5.05,5.05,4.93,4.97,49800,3.6314606741573,3.6314606741573,3.54516853932584,3.57393258426966,69253.1250000001,0.0,1.0
2009-07-21,5.13,5.13,4.995,5.05,37500,3.68898876404494,3.68898876404494,3.59191011235955,3.6314606741573,52148.4375000001,0.0,1.0
2009-07-22,5.05,5.07,5.0,5.04,30600,3.6314606741573,3.64584269662921,3.59550561797753,3.62426966292135,42553.125,0.0,1.0
2009-07-23,5.23,5.32,5.05,5.05,42300,3.76089887640449,3.82561797752809,3.6314606741573,3.6314606741573,58823.4375000001,0.0,1.0
2009-07-24,5.29,5.47,5.2,5.2,36200,3.80404494382022,3.93348314606742,3.73932584269663,3.73932584269663,50340.6250000001,0.0,1.0
2009-07-27,5.44,5.45,5.26,5.36,38500,3.91191011235955,3.91910112359551,3.78247191011236,3.85438202247191,53539.0625,0.0,1.0
2009-07-28,5.48,5.48,5.23,5.41,31100,3.94067415730337,3.94067415730337,3.76089887640449,3.89033707865169,43248.4375,0.0,1.0
2009-07-29,5.29,5.45,5.2,5.45,26000,3.80404494382022,3.91910112359551,3.73932584269663,3.91910112359551,36156.25,0.0,1.0
2009-07-30,5.35,5.4191,5.22,5.32,29500,3.84719101123595,3.8968808988764,3.75370786516854,3.82561797752809,41023.4375000001,0.0,1.0
2009-07-31,5.401,5.44,5.26,5.35,30500,3.88386516853933,3.91191011235955,3.78247191011236,3.84719101123595,42414.0624999999,0.0,1.0
2009-08-03,5.39,5.48,5.35,5.4,57000,3.87595505617977,3.94067415730337,3.84719101123595,3.88314606741573,79265.6250000001,0.0,1.0
2009-08-04,5.18,5.36,5.166,5.36,47900,3.72494382022472,3.85438202247191,3.71487640449438,3.85438202247191,66610.9375,0.0,1.0
2009-08-05,5.09,5.3,5.02,5.24,49300,3.66022471910112,3.81123595505618,3.60988764044944,3.76808988764045,68557.8125000001,0.0,1.0
2009-08-06,4.978,5.087,4.9,5.05,34000,3.57968539325843,3.65806741573034,3.52359550561798,3.6314606741573,47281.25,0.0,1.0
2009-08-07,5.01,5.08,4.73,5.08,60600,3.60269662921348,3.65303370786517,3.40134831460674,3.65303370786517,84271.8750000001,0.0,1.0
2009-08-10,5.22,5.22,5.01,5.07,51400,3.75370786516854,3.75370786516854,3.60269662921348,3.64584269662921,71478.125,0.0,1.0
2009-08-11,5.05,5.22,4.88,5.22,58300,3.6314606741573,3.75370786516854,3.50921348314607,3.75370786516854,81073.4375000001,0.0,1.0
2009-08-12,5.14,5.25,4.8504,5.15,49400,3.6961797752809,3.7752808988764,3.48792808988764,3.70337078651685,68696.875,0.0,1.0
2009-08-13,5.19,5.25,5.03,5.24,52500,3.73213483146067,3.7752808988764,3.61707865168539,3.76808988764045,73007.8125000001,0.0,1.0
2009-08-14,5.0,5.2,4.89,5.17,38200,3.59550561797753,3.73932584269663,3.51640449438202,3.71775280898876,53121.875,0.0,1.0
2009-08-17,4.96,5.0,4.8,4.91,59200,3.56674157303371,3.59550561797753,3.45168539325843,3.53078651685393,82324.9999999999,0.0,1.0
2009-08-18,4.87,4.9296,4.7,4.91,53800,3.50202247191011,3.5448808988764,3.37977528089888,3.53078651685393,74815.6250000001,0.0,1.0
2009-08-19,4.95,5.03,4.76,4.88,67600,3.55955056179775,3.61707865168539,3.42292134831461,3.50921348314607,94006.2500000001,0.0,1.0
2009-08-20,4.97,5.29,4.89,5.29,61200,3.57393258426966,3.80404494382022,3.51640449438202,3.80404494382022,85106.2500000001,0.0,1.0
2009-08-21,5.0,5.0,4.86,4.99,48600,3.59550561797753,3.59550561797753,3.49483146067416,3.58831460674157,67584.375,0.0,1.0
2009-08-24,5.02,5.05,4.99,5.0,37900,3.60988764044944,3.6314606741573,3.58831460674157,3.59550561797753,52704.6875,0.0,1.0
2009-08-25,4.99,5.13,4.92,5.03,45400,3.58831460674157,3.68898876404494,3.53797752808989,3.61707865168539,63134.3750000001,0.0,1.0
2009-08-26,5.0,5.01,4.9503,5.0,21700,3.59550561797753,3.60269662921348,3.55976629213483,3.59550561797753,30176.5625,0.0,1.0
2009-08-27,5.05,5.064,4.8535,4.95,21400,3.6314606741573,3.64152808988764,3.49015730337079,3.55955056179775,29759.375,0.0,1.0
2009-08-28,5.02,5.1699,5.0,5.15,31600,3.60988764044944,3.7176808988764,3.59550561797753,3.70337078651685,43943.75,0.0,1.0
2009-08-31,4.98,5.14,4.97,5.02,30400,3.58112359550562,3.6961797752809,3.57393258426966,3.60988764044944,42275,0.0,1.0
2009-09-01,4.86,5.04,4.82,5.04,39400,3.49483146067416,3.62426966292135,3.46606741573034,3.62426966292135,54790.625,0.0,1.0
2009-09-02,4.85,4.8695,4.75,4.77,40400,3.4876404494382,3.50166292134832,3.41573033707865,3.43011235955056,56181.25,0.0,1.0
2009-09-03,4.9299,5.02,4.84,4.9,14000,3.54509662921348,3.60988764044944,3.48044943820225,3.52359550561798,19468.75,0.0,1.0
2009-09-04,5.08,5.1,4.9,4.95,31600,3.65303370786517,3.66741573033708,3.52359550561798,3.55955056179775,43943.75,0.0,1.0
2009-09-08,5.13,5.15,5.03,5.04,37600,3.68898876404494,3.70337078651685,3.61707865168539,3.62426966292135,52287.5000000001,0.0,1.0
2009-09-09,5.15,5.2,5.11,5.13,22600,3.70337078651685,3.73932584269663,3.67460674157303,3.68898876404494,31428.125,0.0,1.0
2009-09-10,5.2,5.28,5.1,5.1,28400,3.73932584269663,3.79685393258427,3.66741573033708,3.66741573033708,39493.75,0.0,1.0
2009-09-11,5.4422,5.5,5.25,5.25,57600,3.91349213483146,3.95505617977528,3.7752808988764,3.7752808988764,80100,0.0,1.0
2009-09-14,5.4,5.5,5.2516,5.42,26700,3.88314606741573,3.95505617977528,3.77643146067416,3.89752808988764,37129.6875,0.0,1.0
2009-09-15,5.75,5.8,5.42,5.42,114600,4.13483146067416,4.17078651685393,3.89752808988764,3.89752808988764,159365.625,0.0,1.0
2009-09-16,6.03,6.1745,5.79,5.8,91400,4.3361797752809,4.44008988764045,4.16359550561798,4.17078651685393,127103.125,0.0,1.0
2009-09-17,6.19,6.24,6.0501,6.08,84400,4.45123595505618,4.48719101123596,4.35063370786517,4.37213483146067,117368.75,0.0,1.0
2009-09-18,6.12,6.24,6.1,6.22,24300,4.40089887640449,4.48719101123596,4.38651685393258,4.47280898876404,33792.1875,0.0,1.0
2009-09-21,6.11,6.14,5.88,6.1,87600,4.39370786516854,4.4152808988764,4.22831460674157,4.38651685393258,121818.75,0.0,1.0
2009-09-22,6.2,6.239,6.0,6.07,59000,4.45842696629213,4.48647191011236,4.31460674157303,4.36494382022472,82046.8750000001,0.0,1.0
2009-09-23,6.3,6.42,6.2,6.25,57100,4.53033707865169,4.61662921348315,4.45842696629213,4.49438202247191,79404.6874999999,0.0,1.0
2009-09-24,6.19,6.23,6.02,6.23,56300,4.45123595505618,4.48,4.32898876404494,4.48,78292.1875,0.0,1.0
2009-09-25,6.38,6.41,6.1,6.1,102300,4.58786516853933,4.60943820224719,4.38651685393258,4.38651685393258,142260.9375,0.0,1.0
2009-09-28,6.604,6.63,6.36,6.38,44600,4.74894382022472,4.7676404494382,4.57348314606742,4.58786516853933,62021.875,0.0,1.0
2009-09-29,6.44,6.64,6.4,6.64,25400,4.63101123595506,4.77483146067416,4.60224719101124,4.77483146067416,35321.875,0.0,1.0
2009-09-30,6.28,6.5092,6.17,6.36,50100,4.51595505617978,4.68077303370787,4.43685393258427,4.57348314606742,69670.3124999999,0.0,1.0
2009-10-01,6.26,6.39,6.031,6.21,74500,4.50157303370787,4.59505617977528,4.33689887640449,4.46561797752809,103601.5625,0.0,1.0
2009-10-02,6.45,6.534,6.07,6.21,49200,4.63820224719101,4.69860674157303,4.36494382022472,4.46561797752809,68418.75,0.0,1.0
2009-10-05,6.76,6.85,6.2001,6.55,45400,4.86112359550562,4.92584269662921,4.45849887640449,4.71011235955056,63134.375,0.0,1.0
2009-10-06,6.88,6.99,6.75,6.77,80000,4.94741573033708,5.02651685393258,4.85393258426966,4.86831460674157,111250,0.0,1.0
2009-10-07,6.96,6.99,6.76,6.88,27700,5.00494382022472,5.02651685393258,4.86112359550562,4.94741573033708,38520.3125,0.0,1.0
2009-10-08,7.23,7.25,6.91,6.96,118400,5.19910112359551,5.21348314606742,4.96898876404494,5.00494382022472,164650,0.0,1.0
2009-10-09,7.24,7.252,7.172,7.24,41100,5.20629213483146,5.21492134831461,5.15739325842697,5.20629213483146,57154.6875,0.0,1.0
2009-10-12,7.44,7.57,7.2,7.33,125400,5.35011235955056,5.44359550561798,5.17752808988764,5.27101123595506,174384.375,0.0,1.0
2009-10-13,7.5,7.51,7.35,7.35,85200,5.39325842696629,5.40044943820225,5.28539325842697,5.28539325842697,118481.25,0.0,1.0
2009-10-14,7.35,7.64,7.13,7.58,58900,5.28539325842697,5.49393258426966,5.12719101123596,5.45078651685393,81907.8124999999,0.0,1.0
2009-10-15,7.16,7.24,7.0,7.24,24500,5.14876404494382,5.20629213483146,5.03370786516854,5.20629213483146,34070.3125,0.0,1.0
2009-10-16,6.93,7.3,6.9162,7.1,35500,4.98337078651685,5.24943820224719,4.97344719101124,5.10561797752809,49367.1875,0.0,1.0
2009-10-19,6.7,6.93,6.4,6.93,83900,4.81797752808989,4.98337078651685,4.60224719101124,4.98337078651685,116673.4375,0.0,1.0
2009-10-20,6.92,6.99,6.65,6.66,73100,4.9761797752809,5.02651685393258,4.78202247191011,4.78921348314607,101654.6875,0.0,1.0
2009-10-21,6.81,6.92,6.73,6.8,78500,4.89707865168539,4.9761797752809,4.83955056179775,4.88988764044944,109164.0625,0.0,1.0
2009-10-22,6.56,6.72,6.4601,6.72,61600,4.71730337078652,4.8323595505618,4.64546516853933,4.8323595505618,85662.4999999999,0.0,1.0
2009-10-23,6.53,6.56,6.4,6.56,34100,4.69573033707865,4.71730337078652,4.60224719101124,4.71730337078652,47420.3125,0.0,1.0
2009-10-26,6.17,6.5,6.15,6.48,49300,4.43685393258427,4.67415730337079,4.42247191011236,4.65977528089888,68557.8125,0.0,1.0
2009-10-27,6.26,6.28,6.11,6.11,42900,4.50157303370787,4.51595505617978,4.39370786516854,4.39370786516854,59657.8124999999,0.0,1.0
2009-10-28,6.08,6.2,6.04,6.2,174700,4.37213483146067,4.45842696629213,4.34337078651685,4.45842696629213,242942.1875,0.0,1.0
2009-10-29,6.53,6.53,6.13,6.13,31000,4.69573033707865,4.69573033707865,4.40808988764045,4.40808988764045,43109.375,0.0,1.0
2009-10-30,6.42,6.55,6.28,6.55,32600,4.61662921348315,4.71011235955056,4.51595505617978,4.71011235955056,45334.375,0.0,1.0
2009-11-02,6.22,6.52,6.06,6.36,78800,4.47280898876404,4.6885393258427,4.35775280898876,4.57348314606742,109581.25,0.0,1.0
2009-11-03,6.11,6.19,6.02,6.14,78600,4.39370786516854,4.45123595505618,4.32898876404494,4.4152808988764,109303.125,0.0,1.0
2009-11-04,6.15,6.46,6.14,6.15,45500,4.42247191011236,4.64539325842697,4.4152808988764,4.42247191011236,63273.4375,0.0,1.0
2009-11-05,6.29,6.32,6.14,6.14,76300,4.52314606741573,4.5447191011236,4.4152808988764,4.4152808988764,106104.6875,0.0,1.0
2009-11-06,6.43,6.44,6.26,6.31,77100,4.6238202247191,4.63101123595506,4.50157303370787,4.53752808988764,107217.1875,0.0,1.0
2009-11-09,6.53,6.53,6.39,6.41,14300,4.69573033707865,4.69573033707865,4.59505617977528,4.60943820224719,19885.9375,0.0,1.0
2009-11-10,6.75,6.79,6.5,6.5,52900,4.85393258426966,4.88269662921348,4.67415730337079,4.67415730337079,73564.0625,0.0,1.0
2009-11-11,6.86,6.92,6.5925,6.79,42200,4.93303370786517,4.9761797752809,4.74067415730337,4.88269662921348,58684.375,0.0,1.0
2009-11-12,6.55,6.9,6.5,6.8,25200,4.71011235955056,4.96179775280899,4.67415730337079,4.88988764044944,35043.75,0.0,1.0
2009-11-13,6.66,6.83,6.48,6.48,27700,4.78921348314607,4.9114606741573,4.65977528089888,4.65977528089888,38520.3125,0.0,1.0
2009-11-16,6.8,7.06,6.48,6.64,74200,4.88988764044944,5.07685393258427,4.65977528089888,4.77483146067416,103184.375,0.0,1.0
2009-11-17,6.4,6.8094,6.25,6.69,56100,4.60224719101124,4.89664719101124,4.49438202247191,4.81078651685393,78014.0624999999,0.0,1.0
2009-11-18,6.23,6.39,6.06,6.33,100900,4.48,4.59505617977528,4.35775280898876,4.55191011235955,140314.0625,0.0,1.0
2009-11-19,6.15,6.34,5.96,6.25,73800,4.42247191011236,4.55910112359551,4.28584269662921,4.49438202247191,102628.125,0.0,1.0
2009-11-20,5.8,6.09,5.65,6.09,63600,4.17078651685393,4.37932584269663,4.06292134831461,4.37932584269663,88443.7500000001,0.0,1.0
2009-11-23,5.88,5.89,5.7,5.86,73300,4.22831460674157,4.23550561797753,4.09887640449438,4.21393258426966,101932.8125,0.0,1.0
2009-11-24,6.06,6.15,5.83,5.88,41700,4.35775280898876,4.42247191011236,4.1923595505618,4.22831460674157,57989.0625,0.0,1.0
2009-11-25,6.23,6.26,6.04,6.1,17900,4.48,4.50157303370787,4.34337078651685,4.38651685393258,24892.1875,0.0,1.0
2009-11-27,5.96,6.11,5.9,6.11,24800,4.28584269662921,4.39370786516854,4.24269662921348,4.39370786516854,34487.5,0.0,1.0
2009-11-30,6.03,6.04,5.87,5.87,23200,4.3361797752809,4.34337078651685,4.22112359550562,4.22112359550562,32262.5,0.0,1.0
2009-12-01,6.06,6.2,5.95,6.08,28600,4.35775280898876,4.45842696629213,4.27865168539326,4.37213483146067,39771.875,0.0,1.0
2009-12-02,6.1,6.21,6.06,6.09,29200,4.38651685393258,4.46561797752809,4.35775280898876,4.37932584269663,40606.25,0.0,1.0
2009-12-03,6.21,6.42,6.08,6.11,26100,4.46561797752809,4.61662921348315,4.37213483146067,4.39370786516854,36295.3125,0.0,1.0
2009-12-04,6.501,6.6,6.3,6.34,52600,4.67487640449438,4.74606741573034,4.53033707865169,4.55910112359551,73146.875,0.0,1.0
2009-12-07,6.27,6.55,6.22,6.55,18800,4.50876404494382,4.71011235955056,4.47280898876404,4.71011235955056,26143.75,0.0,1.0
2009-12-08,6.2,6.41,6.15,6.26,37100,4.45842696629213,4.60943820224719,4.42247191011236,4.50157303370787,51592.1875000001,0.0,1.0
2009-12-09,6.13,6.16,5.95,6.16,60700,4.40808988764045,4.42966292134831,4.27865168539326,4.42966292134831,84410.9375,0.0,1.0
2009-12-10,6.18,6.249,6.146,6.16,32400,4.44404494382022,4.49366292134831,4.41959550561798,4.42966292134831,45056.25,0.0,1.0
2009-12-11,6.23,6.27,6.18,6.27,26400,4.48,4.50876404494382,4.44404494382022,4.50876404494382,36712.5,0.0,1.0
2009-12-14,6.3,6.38,6.22,6.22,32700,4.53033707865169,4.58786516853933,4.47280898876404,4.47280898876404,45473.4375,0.0,1.0
2009-12-15,6.18,6.33,6.169,6.33,47500,4.44404494382022,4.55191011235955,4.43613483146067,4.55191011235955,66054.6875000001,0.0,1.0
2009-12-16,6.1,6.29,6.01,6.27,29400,4.38651685393258,4.52314606741573,4.32179775280899,4.50876404494382,40884.375,0.0,1.0
2009-12-17,6.1,6.19,5.97,6.15,22600,4.38651685393258,4.45123595505618,4.29303370786517,4.42247191011236,31428.125,0.0,1.0
2009-12-18,6.01,6.09,6.0,6.05,38200,4.32179775280899,4.37932584269663,4.31460674157303,4.35056179775281,53121.875,0.0,1.0
2009-12-21,6.43,6.49,6.0501,6.15,62100,4.6238202247191,4.66696629213483,4.35063370786517,4.42247191011236,86357.8125,0.0,1.0
2009-12-22,6.31,6.53,6.23,6.53,28500,4.53752808988764,4.69573033707865,4.48,4.69573033707865,39632.8125,0.0,1.0
2009-12-23,6.14,6.4,6.1,6.37,101500,4.4152808988764,4.60224719101124,4.38651685393258,4.58067415730337,141148.4375,0.0,1.0
2009-12-24,6.26,6.35,6.2,6.2,27700,4.50157303370787,4.56629213483146,4.45842696629213,4.45842696629213,38520.3125,0.0,1.0
2009-12-28,6.38,6.4,6.17,6.37,87400,4.58786516853933,4.60224719101124,4.43685393258427,4.58067415730337,121540.625,0.0,1.0
2009-12-29,6.4,6.54,6.15,6.26,112800,4.60224719101124,4.70292134831461,4.42247191011236,4.50157303370787,156862.5,0.0,1.0
2009-12-30,6.55,6.55,6.21,6.43,111200,4.71011235955056,4.71011235955056,4.46561797752809,4.6238202247191,154637.5,0.0,1.0
2009-12-31,6.24,6.47,6.2,6.36,65500,4.48719101123596,4.65258426966292,4.45842696629213,4.57348314606742,91085.9374999999,0.0,1.0
2010-01-04,6.34,6.45,6.2019,6.31,43800,4.55910112359551,4.63820224719101,4.45979325842697,4.53752808988764,60909.3749999999,0.0,1.0
2010-01-05,6.23,6.3599,6.22,6.29,47900,4.48,4.57341123595506,4.47280898876404,4.52314606741573,66610.9375,0.0,1.0
2010-01-06,6.26,6.33,6.2301,6.33,14700,4.50157303370787,4.55191011235955,4.48007191011236,4.55191011235955,20442.1875,0.0,1.0
2010-01-07,6.3,6.36,6.16,6.25,20400,4.53033707865169,4.57348314606742,4.42966292134831,4.49438202247191,28368.75,0.0,1.0
2010-01-08,6.4,6.41,6.25,6.29,30600,4.60224719101124,4.60943820224719,4.49438202247191,4.52314606741573,42553.125,0.0,1.0
2010-01-11,6.32,6.44,6.3,6.31,26300,4.5447191011236,4.63101123595506,4.53033707865169,4.53752808988764,36573.4375,0.0,1.0
2010-01-12,6.198,6.32,6.15,6.29,18300,4.45698876404494,4.5447191011236,4.42247191011236,4.52314606741573,25448.4375,0.0,1.0
2010-01-13,6.21,6.23,6.11,6.19,5700,4.46561797752809,4.48,4.39370786516854,4.45123595505618,7926.5625,0.0,1.0
2010-01-14,6.24,6.33,6.16,6.2,14900,4.48719101123596,4.55191011235955,4.42966292134831,4.45842696629213,20720.3125,0.0,1.0
2010-01-15,6.21,6.2799,6.2,6.25,4700,4.46561797752809,4.51588314606742,4.45842696629213,4.49438202247191,6535.9375,0.0,1.0
2010-01-19,6.22,6.425,6.05,6.17,30900,4.47280898876404,4.62022471910112,4.35056179775281,4.43685393258427,42970.3125000001,0.0,1.0
2010-01-20,6.16,6.23,6.11,6.13,8200,4.42966292134831,4.48,4.39370786516854,4.40808988764045,11403.125,0.0,1.0
2010-01-21,6.09,6.1995,6.05,6.14,52600,4.37932584269663,4.45806741573034,4.35056179775281,4.4152808988764,73146.875,0.0,1.0
2010-01-22,6.01,6.1,6.01,6.05,16600,4.32179775280899,4.38651685393258,4.32179775280899,4.35056179775281,23084.375,0.0,1.0
2010-01-25,6.0,6.09,6.0,6.06,29300,4.31460674157303,4.37932584269663,4.31460674157303,4.35775280898876,40745.3125,0.0,1.0
2010-01-26,4.95,6.02,4.93,6.0,337500,3.55955056179775,4.32898876404494,3.54516853932584,4.31460674157303,469335.9375,0.0,1.0
2010-01-27,5.0,5.0,4.69,4.95,130900,3.59550561797753,3.59550561797753,3.37258426966292,3.55955056179775,182032.8125,0.0,1.0
2010-01-28,4.85,4.95,4.78,4.95,101700,3.4876404494382,3.55955056179775,3.43730337078652,3.55955056179775,141426.5625,0.0,1.0
2010-01-29,5.0,5.03,4.9,4.9,95400,3.59550561797753,3.61707865168539,3.52359550561798,3.52359550561798,132665.625,0.0,1.0
2010-02-01,5.0,5.11,4.94,4.94,54700,3.59550561797753,3.67460674157303,3.5523595505618,3.5523595505618,76067.1875,0.0,1.0
2010-02-02,4.91,4.93,4.64,4.71,54300,3.53078651685393,3.54516853932584,3.33662921348315,3.38696629213483,75510.9375000001,0.0,1.0
2010-02-03,4.89,4.9,4.81,4.81,36500,3.51640449438202,3.52359550561798,3.45887640449438,3.45887640449438,50757.8125,0.0,1.0
2010-02-04,4.74,4.87,4.72,4.87,35800,3.4085393258427,3.50202247191011,3.39415730337079,3.50202247191011,49784.3749999999,0.0,1.0
2010-02-05,4.72,4.847,4.57,4.67,48400,3.39415730337079,3.48548314606742,3.28629213483146,3.35820224719101,67306.2499999999,0.0,1.0
2010-02-08,4.62,4.67,4.6004,4.61,27600,3.32224719101124,3.35820224719101,3.30815280898876,3.31505617977528,38381.2499999999,0.0,1.0
2010-02-09,4.66,4.7,4.55,4.6,51400,3.35101123595506,3.37977528089888,3.27191011235955,3.30786516853933,71478.1249999999,0.0,1.0
2010-02-10,4.66,4.66,4.56,4.63,46400,3.35101123595506,3.35101123595506,3.27910112359551,3.32943820224719,64524.9999999999,0.0,1.0
2010-02-11,4.7,4.73,4.61,4.61,51700,3.37977528089888,3.40134831460674,3.31505617977528,3.31505617977528,71895.3124999999,0.0,1.0
2010-02-12,4.66,4.68,4.58,4.58,34700,3.35101123595506,3.36539325842697,3.29348314606742,3.29348314606742,48254.6874999999,0.0,1.0
2010-02-16,4.67,4.71,4.62,4.62,43100,3.35820224719101,3.38696629213483,3.32224719101124,3.32224719101124,59935.9375,0.0,1.0
2010-02-17,4.67,4.71,4.62,4.62,43600,3.35820224719101,3.38696629213483,3.32224719101124,3.32224719101124,60631.25,0.0,1.0
2010-02-18,4.75,4.95,4.64,4.64,354000,3.41573033707865,3.55955056179775,3.33662921348315,3.33662921348315,492281.25,0.0,1.0
2010-02-19,4.77,4.84,4.72,4.79,29000,3.43011235955056,3.48044943820225,3.39415730337079,3.44449438202247,40328.125,0.0,1.0
2010-02-22,4.76,4.82,4.67,4.75,39600,3.42292134831461,3.46606741573034,3.35820224719101,3.41573033707865,55068.7499999999,0.0,1.0
2010-02-23,4.63,4.71,4.56,4.69,25800,3.32943820224719,3.38696629213483,3.27910112359551,3.37258426966292,35878.125,0.0,1.0
2010-02-24,4.69,4.7099,4.6,4.64,10400,3.37258426966292,3.38689438202247,3.30786516853933,3.33662921348315,14462.5,0.0,1.0
2010-02-25,4.61,4.67,4.56,4.67,21600,3.31505617977528,3.35820224719101,3.27910112359551,3.35820224719101,30037.5,0.0,1.0
2010-02-26,4.6401,4.67,4.56,4.58,14300,3.33670112359551,3.35820224719101,3.27910112359551,3.29348314606742,19885.9375,0.0,1.0
2010-03-01,4.67,4.69,4.56,4.65,12300,3.35820224719101,3.37258426966292,3.27910112359551,3.3438202247191,17104.6875,0.0,1.0
2010-03-02,4.7,4.779,4.65,4.74,23200,3.37977528089888,3.43658426966292,3.3438202247191,3.4085393258427,32262.5,0.0,1.0
2010-03-03,4.7,4.71,4.66,4.7,19000,3.37977528089888,3.38696629213483,3.35101123595506,3.37977528089888,26421.875,0.0,1.0
2010-03-04,4.75,4.94,4.74,4.92,30300,3.41573033707865,3.5523595505618,3.4085393258427,3.53797752808989,42135.9375,0.0,1.0
2010-03-05,4.72,4.86,4.68,4.73,17200,3.39415730337079,3.49483146067416,3.36539325842697,3.40134831460674,23918.75,0.0,1.0
2010-03-08,4.9,4.94,4.68,4.77,27500,3.52359550561798,3.5523595505618,3.36539325842697,3.43011235955056,38242.1875,0.0,1.0
2010-03-09,4.94,4.95,4.8501,4.95,19900,3.5523595505618,3.55955056179775,3.48771235955056,3.55955056179775,27673.4375,0.0,1.0
2010-03-10,5.05,5.055,4.94,4.94,14900,3.6314606741573,3.63505617977528,3.5523595505618,3.5523595505618,20720.3125,0.0,1.0
2010-03-11,5.04,5.1399,4.97,5.1,15300,3.62426966292135,3.69610786516854,3.57393258426966,3.66741573033708,21276.5625,0.0,1.0
2010-03-12,5.06,5.11,4.99,5.04,18400,3.63865168539326,3.67460674157303,3.58831460674157,3.62426966292135,25587.5,0.0,1.0
2010-03-15,5.0,5.06,5.0,5.06,10100,3.59550561797753,3.63865168539326,3.59550561797753,3.63865168539326,14045.3125,0.0,1.0
2010-03-16,5.12,5.12,5.01,5.1,22000,3.68179775280899,3.68179775280899,3.60269662921348,3.66741573033708,30593.75,0.0,1.0
2010-03-17,5.36,5.5,5.1399,5.15,39900,3.85438202247191,3.95505617977528,3.69610786516854,3.70337078651685,55485.9375,0.0,1.0
2010-03-18,5.33,5.49,5.27,5.33,16800,3.83280898876404,3.94786516853933,3.78966292134831,3.83280898876404,23362.5,0.0,1.0
2010-03-19,5.37,5.45,5.06,5.38,24500,3.86157303370787,3.91910112359551,3.63865168539326,3.86876404494382,34070.3125,0.0,1.0
2010-03-22,5.1201,5.2301,5.02,5.22,60600,3.68186966292135,3.76097078651685,3.60988764044944,3.75370786516854,84271.875,0.0,1.0
2010-03-23,5.12,5.12,5.0101,5.03,49100,3.68179775280899,3.68179775280899,3.60276853932584,3.61707865168539,68279.6875,0.0,1.0
2010-03-24,5.06,5.13,5.05,5.13,29300,3.63865168539326,3.68898876404494,3.6314606741573,3.68898876404494,40745.3125,0.0,1.0
2010-03-25,5.05,5.13,5.02,5.08,50100,3.6314606741573,3.68898876404494,3.60988764044944,3.65303370786517,69670.3125000001,0.0,1.0
2010-03-26,5.06,5.12,5.05,5.05,34900,3.63865168539326,3.68179775280899,3.6314606741573,3.6314606741573,48532.8125,0.0,1.0
2010-03-29,4.96,5.13,4.96,5.12,160900,3.56674157303371,3.68898876404494,3.56674157303371,3.68179775280899,223751.5625,0.0,1.0
2010-03-30,4.99,5.1,4.95,4.95,22700,3.58831460674157,3.66741573033708,3.55955056179775,3.55955056179775,31567.1875,0.0,1.0
2010-03-31,5.05,5.05,4.95,4.96,22400,3.6314606741573,3.6314606741573,3.55955056179775,3.56674157303371,31150,0.0,1.0
2010-04-01,5.05,5.1,4.99,5.1,27800,3.6314606741573,3.66741573033708,3.58831460674157,3.66741573033708,38659.375,0.0,1.0
2010-04-05,5.04,5.12,4.9805,5.05,22300,3.62426966292135,3.68179775280899,3.58148314606742,3.6314606741573,31010.9375,0.0,1.0
2010-04-06,4.79,5.04,4.53,5.04,320100,3.44449438202247,3.62426966292135,3.25752808988764,3.62426966292135,445139.0625,0.0,1.0
2010-04-07,4.8,4.95,4.79,4.79,40300,3.45168539325843,3.55955056179775,3.44449438202247,3.44449438202247,56042.1874999999,0.0,1.0
2010-04-08,4.82,4.88,4.8,4.8,20700,3.46606741573034,3.50921348314607,3.45168539325843,3.45168539325843,28785.9375,0.0,1.0
2010-04-09,4.83,4.91,4.78,4.79,25000,3.47325842696629,3.53078651685393,3.43730337078652,3.44449438202247,34765.625,0.0,1.0
2010-04-12,4.89,4.91,4.8,4.82,40400,3.51640449438202,3.53078651685393,3.45168539325843,3.46606741573034,56181.25,0.0,1.0
2010-04-13,4.92,4.97,4.88,4.91,41400,3.53797752808989,3.57393258426966,3.50921348314607,3.53078651685393,57571.875,0.0,1.0
2010-04-14,4.872,4.96,4.85,4.9,100900,3.5034606741573,3.56674157303371,3.4876404494382,3.52359550561798,140314.0625,0.0,1.0
2010-04-15,4.87,4.93,4.85,4.89,74100,3.50202247191011,3.54516853932584,3.4876404494382,3.51640449438202,103045.3125,0.0,1.0
2010-04-16,4.8,4.9095,4.8,4.9095,18700,3.45168539325843,3.53042696629214,3.45168539325843,3.53042696629214,26004.6875,0.0,1.0
2010-04-19,4.83,4.85,4.42,4.53,31500,3.47325842696629,3.4876404494382,3.17842696629213,3.25752808988764,43804.6875,0.0,1.0
2010-04-20,4.82,4.87,4.79,4.84,14200,3.46606741573034,3.50202247191011,3.44449438202247,3.48044943820225,19746.875,0.0,1.0
2010-04-21,4.81,4.83,4.78,4.81,38300,3.45887640449438,3.47325842696629,3.43730337078652,3.45887640449438,53260.9375,0.0,1.0
2010-04-22,4.94,4.9799,4.79,4.81,43200,3.5523595505618,3.58105168539326,3.44449438202247,3.45887640449438,60075,0.0,1.0
2010-04-23,5.26,5.26,4.89,4.89,92600,3.78247191011236,3.78247191011236,3.51640449438202,3.51640449438202,128771.875,0.0,1.0
2010-04-26,5.55,5.98,5.25,5.25,114600,3.99101123595506,4.30022471910112,3.7752808988764,3.7752808988764,159365.625,0.0,1.0
2010-04-27,5.64,5.76,5.3,5.55,573700,4.05573033707865,4.14202247191011,3.81123595505618,3.99101123595506,797801.5625,0.0,1.0
2010-04-28,5.4,5.5799,5.38,5.57,35200,3.88314606741573,4.01251235955056,3.86876404494382,4.00539325842697,48950,0.0,1.0
2010-04-29,5.63,5.65,5.4,5.4,78000,4.0485393258427,4.06292134831461,3.88314606741573,3.88314606741573,108468.75,0.0,1.0
2010-04-30,5.41,5.69,5.4001,5.6,27300,3.89033707865169,4.09168539325843,3.88321797752809,4.02696629213483,37964.0624999999,0.0,1.0
2010-05-03,5.56,5.63,5.46,5.51,39900,3.99820224719101,4.0485393258427,3.92629213483146,3.96224719101124,55485.9375,0.0,1.0
2010-05-04,5.18,5.57,5.15,5.57,25900,3.72494382022472,4.00539325842697,3.70337078651685,4.00539325842697,36017.1875,0.0,1.0
2010-05-05,5.16,5.285,5.15,5.27,50400,3.71056179775281,3.80044943820225,3.70337078651685,3.78966292134831,70087.5,0.0,1.0
2010-05-06,5.0012,5.17,4.95,5.12,56900,3.59636853932584,3.71775280898876,3.55955056179775,3.68179775280899,79126.5625000001,0.0,1.0
2010-05-07,4.83,5.25,4.8,5.0,78300,3.47325842696629,3.7752808988764,3.45168539325843,3.59550561797753,108885.9375,0.0,1.0
2010-05-10,5.19,5.19,4.83,4.83,40200,3.73213483146067,3.73213483146067,3.47325842696629,3.47325842696629,55903.1250000001,0.0,1.0
2010-05-11,5.17,5.28,5.06,5.23,20800,3.71775280898876,3.79685393258427,3.63865168539326,3.76089887640449,28925,0.0,1.0
2010-05-12,5.5,5.55,5.09,5.09,26800,3.95505617977528,3.99101123595506,3.66022471910112,3.66022471910112,37268.75,0.0,1.0
2010-05-13,5.39,5.5009,5.29,5.38,9900,3.87595505617977,3.95570337078652,3.80404494382022,3.86876404494382,13767.1875,0.0,1.0
2010-05-14,5.13,5.36,5.01,5.3,15100,3.68898876404494,3.85438202247191,3.60269662921348,3.81123595505618,20998.4375,0.0,1.0
2010-05-17,4.98,5.14,4.9,5.14,27300,3.58112359550562,3.6961797752809,3.52359550561798,3.6961797752809,37964.0625,0.0,1.0
2010-05-18,5.32,5.4,4.9,5.07,30800,3.82561797752809,3.88314606741573,3.52359550561798,3.64584269662921,42831.25,0.0,1.0
2010-05-19,5.42,5.44,5.03,5.22,65000,3.89752808988764,3.91191011235955,3.61707865168539,3.75370786516854,90390.625,0.0,1.0
2010-05-20,4.9,5.36,4.89,5.35,47800,3.52359550561798,3.85438202247191,3.51640449438202,3.84719101123595,66471.875,0.0,1.0
2010-05-21,4.89,4.96,4.78,4.85,55700,3.51640449438202,3.56674157303371,3.43730337078652,3.4876404494382,77457.8125,0.0,1.0
2010-05-24,4.85,4.96,4.83,4.93,63800,3.4876404494382,3.56674157303371,3.47325842696629,3.54516853932584,88721.8750000001,0.0,1.0
2010-05-25,4.93,4.99,4.7801,4.83,30600,3.54516853932584,3.58831460674157,3.43737528089888,3.47325842696629,42553.125,0.0,1.0
2010-05-26,4.95,5.19,4.95,4.98,8900,3.55955056179775,3.73213483146067,3.55955056179775,3.58112359550562,12376.5625,0.0,1.0
2010-05-27,5.22,5.25,4.9928,5.0,19300,3.75370786516854,3.7752808988764,3.59032808988764,3.59550561797753,26839.0625,0.0,1.0
2010-05-28,5.1,5.28,5.07,5.19,16400,3.66741573033708,3.79685393258427,3.64584269662921,3.73213483146067,22806.25,0.0,1.0
2010-06-01,4.96,5.04,4.95,5.02,20600,3.56674157303371,3.62426966292135,3.55955056179775,3.60988764044944,28646.875,0.0,1.0
2010-06-02,5.06,5.07,4.95,4.96,3200,3.63865168539326,3.64584269662921,3.55955056179775,3.56674157303371,4450,0.0,1.0
2010-06-03,5.05,5.1,5.0,5.04,14200,3.6314606741573,3.66741573033708,3.59550561797753,3.62426966292135,19746.875,0.0,1.0
2010-06-04,4.98,5.0,4.78,5.0,6300,3.58112359550562,3.59550561797753,3.43730337078652,3.59550561797753,8760.9375,0.0,1.0
2010-06-07,4.8,4.935,4.7,4.76,20600,3.45168539325843,3.54876404494382,3.37977528089888,3.42292134831461,28646.875,0.0,1.0
2010-06-08,4.76,4.7706,4.75,4.7645,42700,3.42292134831461,3.43054382022472,3.41573033707865,3.42615730337079,59379.6874999999,0.0,1.0
2010-06-09,4.77,4.78,4.74,4.76,4400,3.43011235955056,3.43730337078652,3.4085393258427,3.42292134831461,6118.75,0.0,1.0
2010-06-10,4.79,4.83,4.711,4.78,28800,3.44449438202247,3.47325842696629,3.38768539325843,3.43730337078652,40050,0.0,1.0
2010-06-11,4.8,4.82,4.62,4.71,8500,3.45168539325843,3.46606741573034,3.32224719101124,3.38696629213483,11820.3125,0.0,1.0
2010-06-14,4.86,5.19,4.8,4.8,20200,3.49483146067416,3.73213483146067,3.45168539325843,3.45168539325843,28090.625,0.0,1.0
2010-06-15,5.0201,5.2,4.88,4.92,14600,3.6099595505618,3.73932584269663,3.50921348314607,3.53797752808989,20303.125,0.0,1.0
2010-06-16,5.254,5.306,5.0,5.0,545700,3.77815730337079,3.81555056179775,3.59550561797753,3.59550561797753,758864.062499999,0.0,1.0
2010-06-17,5.31,5.4,5.28,5.31,16300,3.81842696629213,3.88314606741573,3.79685393258427,3.81842696629213,22667.1875,0.0,1.0
2010-06-18,5.17,5.3,5.17,5.22,10800,3.71775280898876,3.81123595505618,3.71775280898876,3.75370786516854,15018.75,0.0,1.0
2010-06-21,5.3,5.45,5.1,5.15,33800,3.81123595505618,3.91910112359551,3.66741573033708,3.70337078651685,47003.125,0.0,1.0
2010-06-22,5.36,5.429,5.24,5.24,12700,3.85438202247191,3.904,3.76808988764045,3.76808988764045,17660.9375,0.0,1.0
2010-06-23,5.08,5.33,4.94,5.33,43200,3.65303370786517,3.83280898876404,3.5523595505618,3.83280898876404,60075,0.0,1.0
2010-06-24,4.93,5.02,4.85,5.01,15900,3.54516853932584,3.60988764044944,3.4876404494382,3.60269662921348,22110.9375,0.0,1.0
2010-06-25,4.85,4.91,4.62,4.85,50100,3.4876404494382,3.53078651685393,3.32224719101124,3.4876404494382,69670.3125,0.0,1.0
2010-06-28,4.91,4.92,4.71,4.82,12100,3.53078651685393,3.53797752808989,3.38696629213483,3.46606741573034,16826.5625,0.0,1.0
2010-06-29,4.69,4.99,4.69,4.8,44700,3.37258426966292,3.58831460674157,3.37258426966292,3.45168539325843,62160.9375,0.0,1.0
2010-06-30,4.62,4.72,4.62,4.67,25200,3.32224719101124,3.39415730337079,3.32224719101124,3.35820224719101,35043.75,0.0,1.0
2010-07-01,4.49,4.74,4.49,4.72,38600,3.22876404494382,3.4085393258427,3.22876404494382,3.39415730337079,53678.125,0.0,1.0
2010-07-02,4.4801,4.53,4.38,4.5,10400,3.22164494382023,3.25752808988764,3.14966292134831,3.23595505617978,14462.5,0.0,1.0
2010-07-06,4.6,4.686,4.5,4.5,14700,3.30786516853933,3.36970786516854,3.23595505617978,3.23595505617978,20442.1875,0.0,1.0
2010-07-07,4.1,4.5999,3.93,4.54,367400,2.94831460674157,3.30779325842697,2.82606741573034,3.2647191011236,510915.625,0.0,1.0
2010-07-08,4.1,4.1791,4.04,4.1,61300,2.94831460674157,3.00519550561798,2.90516853932584,2.94831460674157,85245.3125000001,0.0,1.0
2010-07-09,4.0401,4.15,4.0,4.15,31100,2.9052404494382,2.98426966292135,2.87640449438202,2.98426966292135,43248.4375,0.0,1.0
2010-07-12,4.05,4.128,3.96,4.04,19600,2.9123595505618,2.96844943820225,2.8476404494382,2.90516853932584,27256.25,0.0,1.0
2010-07-13,4.39,4.39,4.05,4.05,30800,3.15685393258427,3.15685393258427,2.9123595505618,2.9123595505618,42831.25,0.0,1.0
2010-07-14,4.44,4.69,4.35,4.41,65000,3.19280898876405,3.37258426966292,3.12808988764045,3.17123595505618,90390.6249999999,0.0,1.0
2010-07-15,4.5101,4.5599,4.41,4.41,8800,3.24321797752809,3.27902921348315,3.17123595505618,3.17123595505618,12237.5,0.0,1.0
2010-07-16,4.44,4.66,4.43,4.5,94800,3.19280898876405,3.35101123595506,3.18561797752809,3.23595505617978,131831.25,0.0,1.0
2010-07-19,4.3401,4.46,4.34,4.4,31400,3.12097078651685,3.20719101123596,3.12089887640449,3.16404494382023,43665.6250000001,0.0,1.0
2010-07-20,4.42,4.42,4.2029,4.34,9500,3.17842696629213,3.17842696629213,3.02231011235955,3.12089887640449,13210.9375,0.0,1.0
2010-07-21,4.45,4.66,4.439,4.44,14700,3.2,3.35101123595506,3.19208988764045,3.19280898876405,20442.1875,0.0,1.0
2010-07-22,4.5,4.5219,4.48,4.482,6500,3.23595505617978,3.25170337078652,3.22157303370787,3.22301123595506,9039.06249999999,0.0,1.0
2010-07-23,4.44,4.5099,4.4,4.4902,9700,3.19280898876405,3.24307415730337,3.16404494382023,3.22890786516854,13489.0625,0.0,1.0
2010-07-26,4.53,4.57,4.39,4.47,28600,3.25752808988764,3.28629213483146,3.15685393258427,3.21438202247191,39771.875,0.0,1.0
2010-07-27,4.53,4.7,4.37,4.55,11600,3.25752808988764,3.37977528089888,3.14247191011236,3.27191011235955,16131.25,0.0,1.0
2010-07-28,4.54,4.7,4.465,4.465,1500,3.2647191011236,3.37977528089888,3.21078651685393,3.21078651685393,2085.9375,0.0,1.0
2010-07-29,4.66,4.75,4.54,4.54,8700,3.35101123595506,3.41573033707865,3.2647191011236,3.2647191011236,12098.4375,0.0,1.0
2010-07-30,4.71,4.71,4.43,4.5,34000,3.38696629213483,3.38696629213483,3.18561797752809,3.23595505617978,47281.25,0.0,1.0
2010-08-02,4.92,4.94,4.66,4.66,31300,3.53797752808989,3.5523595505618,3.35101123595506,3.35101123595506,43526.5625,0.0,1.0
2010-08-03,4.78,4.94,4.725,4.91,20400,3.43730337078652,3.5523595505618,3.39775280898876,3.53078651685393,28368.75,0.0,1.0
2010-08-04,4.722,4.85,4.72,4.85,6500,3.39559550561798,3.4876404494382,3.39415730337079,3.4876404494382,9039.06249999999,0.0,1.0
2010-08-05,4.7,4.79,4.7,4.79,4100,3.37977528089888,3.44449438202247,3.37977528089888,3.44449438202247,5701.56249999999,0.0,1.0
2010-08-06,4.87,4.87,4.65,4.67,20500,3.50202247191011,3.50202247191011,3.3438202247191,3.35820224719101,28507.8125,0.0,1.0
2010-08-09,4.87,4.87,4.799,4.85,19700,3.50202247191011,3.50202247191011,3.45096629213483,3.4876404494382,27395.3125,0.0,1.0
2010-08-10,4.79,4.82,4.72,4.79,4100,3.44449438202247,3.46606741573034,3.39415730337079,3.44449438202247,5701.5625,0.0,1.0
2010-08-11,4.83,4.83,4.77,4.77,31700,3.47325842696629,3.47325842696629,3.43011235955056,3.43011235955056,44082.8125,0.0,1.0
2010-08-12,4.84,4.87,4.79,4.79,7100,3.48044943820225,3.50202247191011,3.44449438202247,3.44449438202247,9873.43749999999,0.0,1.0
2010-08-13,4.8801,4.99,4.8,4.8,9200,3.50928539325843,3.58831460674157,3.45168539325843,3.45168539325843,12793.75,0.0,1.0
2010-08-16,4.8,4.8501,4.79,4.81,14100,3.45168539325843,3.48771235955056,3.44449438202247,3.45887640449438,19607.8125,0.0,1.0
2010-08-17,4.84,4.8699,4.8,4.81,3300,3.48044943820225,3.50195056179775,3.45168539325843,3.45887640449438,4589.0625,0.0,1.0
2010-08-18,4.8,4.94,4.8,4.8,6200,3.45168539325843,3.5523595505618,3.45168539325843,3.45168539325843,8621.87499999999,0.0,1.0
2010-08-19,4.85,4.86,4.8,4.8,10800,3.4876404494382,3.49483146067416,3.45168539325843,3.45168539325843,15018.75,0.0,1.0
2010-08-20,4.83,4.88,4.8,4.85,17500,3.47325842696629,3.50921348314607,3.45168539325843,3.4876404494382,24335.9375,0.0,1.0
2010-08-23,4.884,4.99,4.8,4.83,32500,3.51208988764045,3.58831460674157,3.45168539325843,3.47325842696629,45195.3125,0.0,1.0
2010-08-24,4.78,4.89,4.72,4.89,24000,3.43730337078652,3.51640449438202,3.39415730337079,3.51640449438202,33375,0.0,1.0
2010-08-25,4.64,4.77,4.63,4.77,37900,3.33662921348315,3.43011235955056,3.32943820224719,3.43011235955056,52704.6874999999,0.0,1.0
2010-08-26,4.65,4.74,4.55,4.62,28900,3.3438202247191,3.4085393258427,3.27191011235955,3.32224719101124,40189.0625,0.0,1.0
2010-08-27,4.8,5.0,4.65,4.65,40800,3.45168539325843,3.59550561797753,3.3438202247191,3.3438202247191,56737.4999999999,0.0,1.0
2010-08-30,4.73,5.03,4.72,4.8,26300,3.40134831460674,3.61707865168539,3.39415730337079,3.45168539325843,36573.4375,0.0,1.0
2010-08-31,4.7,4.9,4.7,4.75,12800,3.37977528089888,3.52359550561798,3.37977528089888,3.41573033707865,17800,0.0,1.0
2010-09-01,4.64,4.85,4.63,4.72,15000,3.33662921348315,3.4876404494382,3.32943820224719,3.39415730337079,20859.375,0.0,1.0
2010-09-02,4.578,4.68,4.45,4.62,37900,3.29204494382022,3.36539325842697,3.2,3.32224719101124,52704.6875000001,0.0,1.0
2010-09-03,4.6,4.718,4.51,4.63,14600,3.30786516853933,3.3927191011236,3.24314606741573,3.32943820224719,20303.125,0.0,1.0
2010-09-07,4.5023,4.62,4.5,4.53,12000,3.23760898876405,3.32224719101124,3.23595505617978,3.25752808988764,16687.5,0.0,1.0
2010-09-08,4.49,4.5619,4.45,4.53,13000,3.22876404494382,3.28046741573034,3.2,3.25752808988764,18078.125,0.0,1.0
2010-09-09,4.5201,4.599,4.49,4.5,17700,3.25040898876405,3.30714606741573,3.22876404494382,3.23595505617978,24614.0625,0.0,1.0
2010-09-10,4.56,4.5601,4.5,4.5,1100,3.27910112359551,3.27917303370787,3.23595505617978,3.23595505617978,1529.6875,0.0,1.0
2010-09-13,4.51,4.5901,4.509,4.5901,13600,3.24314606741573,3.30074606741573,3.24242696629214,3.30074606741573,18912.5,0.0,1.0
2010-09-14,4.4,4.54,4.4,4.5,13100,3.16404494382023,3.2647191011236,3.16404494382023,3.23595505617978,18217.1875,0.0,1.0
2010-09-15,4.36,4.44,4.35,4.4,17600,3.1352808988764,3.19280898876405,3.12808988764045,3.16404494382023,24475,0.0,1.0
2010-09-16,4.5,4.5,4.39,4.39,3000,3.23595505617978,3.23595505617978,3.15685393258427,3.15685393258427,4171.87499999999,0.0,1.0
2010-09-17,4.5501,4.6,4.4,4.45,8700,3.27198202247191,3.30786516853933,3.16404494382023,3.2,12098.4375,0.0,1.0
2010-09-20,4.54,4.65,4.36,4.48,26200,3.2647191011236,3.3438202247191,3.1352808988764,3.22157303370787,36434.3749999999,0.0,1.0
2010-09-21,4.65,4.65,4.56,4.56,6100,3.3438202247191,3.3438202247191,3.27910112359551,3.27910112359551,8482.8125,0.0,1.0
2010-09-22,4.6,4.64,4.57,4.57,5400,3.30786516853933,3.33662921348315,3.28629213483146,3.28629213483146,7509.37499999999,0.0,1.0
2010-09-23,4.41,4.6,4.37,4.57,27600,3.17123595505618,3.30786516853933,3.14247191011236,3.28629213483146,38381.25,0.0,1.0
2010-09-24,4.3801,4.49,4.31,4.41,18300,3.14973483146067,3.22876404494382,3.09932584269663,3.17123595505618,25448.4375,0.0,1.0
2010-09-27,4.44,4.45,4.27,4.43,24700,3.19280898876405,3.2,3.07056179775281,3.18561797752809,34348.4374999999,0.0,1.0
2010-09-28,4.37,4.52,4.26,4.42,14900,3.14247191011236,3.25033707865169,3.06337078651685,3.17842696629213,20720.3125,0.0,1.0
2010-09-29,4.35,4.39,4.2801,4.38,16900,3.12808988764045,3.15685393258427,3.07782471910112,3.14966292134831,23501.5625,0.0,1.0
2010-09-30,4.35,4.42,4.31,4.33,89400,3.12808988764045,3.17842696629213,3.09932584269663,3.11370786516854,124321.875,0.0,1.0
2010-10-01,4.35,4.385,4.3,4.32,33100,3.12808988764045,3.15325842696629,3.09213483146067,3.10651685393258,46029.6875,0.0,1.0
2010-10-04,4.56,4.56,4.355,4.38,14900,3.27910112359551,3.27910112359551,3.13168539325843,3.14966292134831,20720.3125,0.0,1.0
2010-10-05,4.4999,4.59,4.4601,4.56,35200,3.23588314606742,3.30067415730337,3.20726292134831,3.27910112359551,48949.9999999999,0.0,1.0
2010-10-06,4.5,4.52,4.43,4.5001,32400,3.23595505617978,3.25033707865169,3.18561797752809,3.23602696629213,45056.2499999999,0.0,1.0
2010-10-07,4.565,4.58,4.4201,4.47,17200,3.28269662921348,3.29348314606742,3.17849887640449,3.21438202247191,23918.75,0.0,1.0
2010-10-08,4.55,4.6,4.53,4.53,11600,3.27191011235955,3.30786516853933,3.25752808988764,3.25752808988764,16131.25,0.0,1.0
2010-10-11,4.49,4.61,4.44,4.55,10300,3.22876404494382,3.31505617977528,3.19280898876405,3.27191011235955,14323.4375,0.0,1.0
2010-10-12,4.45,4.531,4.44,4.51,9900,3.2,3.25824719101124,3.19280898876405,3.24314606741573,13767.1875,0.0,1.0
2010-10-13,4.57,4.62,4.45,4.45,9500,3.28629213483146,3.32224719101124,3.2,3.2,13210.9375,0.0,1.0
2010-10-14,4.67,4.67,4.5001,4.51,7600,3.35820224719101,3.35820224719101,3.23602696629213,3.24314606741573,10568.75,0.0,1.0
2010-10-15,4.55,4.69,4.47,4.6,13900,3.27191011235955,3.37258426966292,3.21438202247191,3.30786516853933,19329.6875,0.0,1.0
2010-10-18,4.48,4.53,4.48,4.49,14300,3.22157303370787,3.25752808988764,3.22157303370787,3.22876404494382,19885.9375,0.0,1.0
2010-10-19,4.54,4.56,4.46,4.46,25000,3.2647191011236,3.27910112359551,3.20719101123596,3.20719101123596,34765.6249999999,0.0,1.0
2010-10-20,4.6,4.63,4.47,4.5,40600,3.30786516853933,3.32943820224719,3.21438202247191,3.23595505617978,56459.3749999999,0.0,1.0
2010-10-21,4.67,4.67,4.56,4.6,23000,3.35820224719101,3.35820224719101,3.27910112359551,3.30786516853933,31984.375,0.0,1.0
2010-10-22,4.68,4.74,4.648,4.66,10500,3.36539325842697,3.4085393258427,3.34238202247191,3.35101123595506,14601.5625,0.0,1.0
2010-10-25,4.7,4.71,4.28,4.28,41500,3.37977528089888,3.38696629213483,3.07775280898876,3.07775280898876,57710.9374999999,0.0,1.0
2010-10-26,4.7,4.73,4.6001,4.61,37600,3.37977528089888,3.40134831460674,3.30793707865169,3.31505617977528,52287.4999999999,0.0,1.0
2010-10-27,4.65,4.69,4.6,4.64,11500,3.3438202247191,3.37258426966292,3.30786516853933,3.33662921348315,15992.1875,0.0,1.0
2010-10-28,4.65,4.69,4.6,4.64,10500,3.3438202247191,3.37258426966292,3.30786516853933,3.33662921348315,14601.5625,0.0,1.0
2010-10-29,4.79,4.79,4.6,4.6,18400,3.44449438202247,3.44449438202247,3.30786516853933,3.30786516853933,25587.5,0.0,1.0
2010-11-01,4.7401,4.75,4.7,4.75,11700,3.40861123595506,3.41573033707865,3.37977528089888,3.41573033707865,16270.3125,0.0,1.0
2010-11-02,4.8,4.845,4.74,4.8,29600,3.45168539325843,3.48404494382022,3.4085393258427,3.45168539325843,41162.5,0.0,1.0
2010-11-03,4.83,4.84,4.78,4.78,13600,3.47325842696629,3.48044943820225,3.43730337078652,3.43730337078652,18912.5,0.0,1.0
2010-11-04,4.85,4.85,4.8,4.8,11200,3.4876404494382,3.4876404494382,3.45168539325843,3.45168539325843,15575,0.0,1.0
2010-11-05,4.86,4.97,4.82,4.82,16500,3.49483146067416,3.57393258426966,3.46606741573034,3.46606741573034,22945.3125,0.0,1.0
2010-11-08,4.9,5.039,4.87,4.9,13500,3.52359550561798,3.62355056179775,3.50202247191011,3.52359550561798,18773.4375,0.0,1.0
2010-11-09,4.85,4.9,4.77,4.85,42600,3.4876404494382,3.52359550561798,3.43011235955056,3.4876404494382,59240.625,0.0,1.0
2010-11-10,4.9499,4.97,4.85,4.85,26100,3.55947865168539,3.57393258426966,3.4876404494382,3.4876404494382,36295.3125,0.0,1.0
2010-11-11,4.99,4.99,4.94,4.95,12000,3.58831460674157,3.58831460674157,3.5523595505618,3.55955056179775,16687.5,0.0,1.0
2010-11-12,5.02,5.05,4.92,4.92,23300,3.60988764044944,3.6314606741573,3.53797752808989,3.53797752808989,32401.5625,0.0,1.0
2010-11-15,5.086,5.14,5.01,5.03,9800,3.65734831460674,3.6961797752809,3.60269662921348,3.61707865168539,13628.125,0.0,1.0
2010-11-16,4.96,5.02,4.73,5.02,68100,3.56674157303371,3.60988764044944,3.40134831460674,3.60988764044944,94701.5624999999,0.0,1.0
2010-11-17,4.8,4.92,4.78,4.92,40800,3.45168539325843,3.53797752808989,3.43730337078652,3.53797752808989,56737.4999999999,0.0,1.0
2010-11-18,4.988,5.009,4.84,4.85,8500,3.58687640449438,3.60197752808989,3.48044943820225,3.4876404494382,11820.3125,0.0,1.0
2010-11-19,4.9,4.92,4.78,4.92,15200,3.52359550561798,3.53797752808989,3.43730337078652,3.53797752808989,21137.5,0.0,1.0
2010-11-22,5.26,5.43,4.85,4.85,35400,3.78247191011236,3.9047191011236,3.4876404494382,3.4876404494382,49228.125,0.0,1.0
2010-11-23,5.16,5.309,5.15,5.28,6800,3.71056179775281,3.81770786516854,3.70337078651685,3.79685393258427,9456.25,0.0,1.0
2010-11-24,5.18,5.23,5.12,5.15,26200,3.72494382022472,3.76089887640449,3.68179775280899,3.70337078651685,36434.375,0.0,1.0
2010-11-26,5.16,5.16,5.1,5.1,1600,3.71056179775281,3.71056179775281,3.66741573033708,3.66741573033708,2225,0.0,1.0
2010-11-29,5.09,5.14,4.94,4.94,18300,3.66022471910112,3.6961797752809,3.5523595505618,3.5523595505618,25448.4375,0.0,1.0
2010-11-30,5.08,5.11,5.08,5.11,6100,3.65303370786517,3.67460674157303,3.65303370786517,3.67460674157303,8482.8125,0.0,1.0
2010-12-01,5.12,5.1501,5.07,5.07,22100,3.68179775280899,3.70344269662921,3.64584269662921,3.64584269662921,30732.8125,0.0,1.0
2010-12-02,5.33,5.34,5.118,5.15,50400,3.83280898876404,3.84,3.6803595505618,3.70337078651685,70087.5000000001,0.0,1.0
2010-12-03,5.759,5.94,5.39,5.39,111000,4.14130337078652,4.2714606741573,3.87595505617977,3.87595505617977,154359.375,0.0,1.0
2010-12-06,6.15,6.5275,5.95,5.99,295800,4.42247191011236,4.69393258426966,4.27865168539326,4.30741573033708,411346.875,0.0,1.0
2010-12-07,6.81,6.89,6.312,6.88,201500,4.89707865168539,4.95460674157303,4.53896629213483,4.94741573033708,280210.9375,0.0,1.0
2010-12-08,6.8,6.91,6.75,6.9,163200,4.88988764044944,4.96898876404494,4.85393258426966,4.96179775280899,226950,0.0,1.0
2010-12-09,6.85,7.0,6.8,6.93,136700,4.92584269662921,5.03370786516854,4.88988764044944,4.98337078651685,190098.4375,0.0,1.0
2010-12-10,6.23,6.87,6.2,6.87,145800,4.48,4.94022471910112,4.45842696629213,4.94022471910112,202753.125,0.0,1.0
2010-12-13,6.325,6.73,6.29,6.73,144500,4.54831460674157,4.83955056179775,4.52314606741573,4.83955056179775,200945.3125,0.0,1.0
2010-12-14,6.47,6.59,6.28,6.48,62700,4.65258426966292,4.73887640449438,4.51595505617978,4.65977528089888,87192.1875,0.0,1.0
2010-12-15,6.62,6.75,6.5799,6.58,96000,4.76044943820225,4.85393258426966,4.73161348314607,4.73168539325843,133500,0.0,1.0
2010-12-16,6.72,6.8,6.5306,6.76,67600,4.8323595505618,4.88988764044944,4.69616179775281,4.86112359550562,94006.25,0.0,1.0
2010-12-17,6.69,6.79,6.65,6.76,71400,4.81078651685393,4.88269662921348,4.78202247191011,4.86112359550562,99290.6250000001,0.0,1.0
2010-12-20,6.65,6.74,6.5,6.57,95400,4.78202247191011,4.84674157303371,4.67415730337079,4.72449438202247,132665.625,0.0,1.0
2010-12-21,6.65,6.73,6.65,6.7,39600,4.78202247191011,4.83955056179775,4.78202247191011,4.81797752808989,55068.75,0.0,1.0
2010-12-22,6.766,6.8,6.6706,6.74,64300,4.86543820224719,4.88988764044944,4.79683595505618,4.84674157303371,89417.1875,0.0,1.0
2010-12-23,6.9,6.9,6.77,6.77,62500,4.96179775280899,4.96179775280899,4.86831460674157,4.86831460674157,86914.0625,0.0,1.0
2010-12-27,7.38,7.4,6.85,6.95,92600,5.30696629213483,5.32134831460674,4.92584269662921,4.99775280898876,128771.875,0.0,1.0
2010-12-28,7.35,7.58,7.2701,7.49,124500,5.28539325842697,5.45078651685393,5.22793707865169,5.38606741573034,173132.8125,0.0,1.0
2010-12-29,7.6407,7.68,7.28,7.35,71100,5.49443595505618,5.52269662921348,5.23505617977528,5.28539325842697,98873.4375,0.0,1.0
2010-12-30,7.99,8.0,7.736,7.74,122200,5.74561797752809,5.75280898876404,5.56296629213483,5.56584269662921,169934.375,0.0,1.0
2010-12-31,7.95,8.09,7.9,7.95,70600,5.71685393258427,5.81752808988764,5.68089887640449,5.71685393258427,98178.125,0.0,1.0
2011-01-03,8.14,8.4999,8.0,8.24,187700,5.85348314606742,6.11228764044944,5.75280898876404,5.92539325842697,261020.3125,0.0,1.0
2011-01-04,7.99,8.3799,7.75,8.29,122900,5.74561797752809,6.02599550561798,5.57303370786517,5.96134831460674,170907.8125,0.0,1.0
2011-01-05,8.33,8.34,7.77,8.04,107800,5.99011235955056,5.99730337078652,5.58741573033708,5.78157303370786,149909.375,0.0,1.0
2011-01-06,8.37,8.65,8.2,8.32,106600,6.01887640449438,6.22022471910112,5.89662921348315,5.98292134831461,148240.625,0.0,1.0
2011-01-07,8.25,8.42,8.0379,8.42,49300,5.93258426966292,6.05483146067416,5.78006292134832,6.05483146067416,68557.8125,0.0,1.0
2011-01-10,8.23,8.8,8.23,8.62,87100,5.91820224719101,6.32808988764045,5.91820224719101,6.19865168539326,121123.4375,0.0,1.0
2011-01-11,8.13,8.29,8.06,8.29,62100,5.84629213483146,5.96134831460674,5.79595505617978,5.96134831460674,86357.8125,0.0,1.0
2011-01-12,7.68,8.1,7.34,8.1,172800,5.52269662921348,5.82471910112359,5.27820224719101,5.82471910112359,240300,0.0,1.0
2011-01-13,7.06,7.45,6.78,7.45,233800,5.07685393258427,5.35730337078652,4.87550561797753,5.35730337078652,325128.125,0.0,1.0
2011-01-14,7.32,7.38,7.0019,7.1,67000,5.2638202247191,5.30696629213483,5.03507415730337,5.10561797752809,93171.875,0.0,1.0
2011-01-18,7.46,7.7,7.43,7.7,69300,5.36449438202247,5.53707865168539,5.34292134831461,5.53707865168539,96370.3125,0.0,1.0
2011-01-19,7.2,7.43,7.09,7.43,34500,5.17752808988764,5.34292134831461,5.09842696629214,5.34292134831461,47976.5625,0.0,1.0
2011-01-20,7.0,7.23,6.94,7.23,38400,5.03370786516854,5.19910112359551,4.99056179775281,5.19910112359551,53400,0.0,1.0
2011-01-21,6.84,7.06,6.79,7.06,24700,4.91865168539326,5.07685393258427,4.88269662921348,5.07685393258427,34348.4375,0.0,1.0
2011-01-24,7.18,7.2,6.84,6.87,39700,5.16314606741573,5.17752808988764,4.91865168539326,4.94022471910112,55207.8125,0.0,1.0
2011-01-25,6.96,7.18,6.67,7.18,64400,5.00494382022472,5.16314606741573,4.79640449438202,5.16314606741573,89556.25,0.0,1.0
2011-01-26,7.02,7.0699,6.93,6.93,22500,5.04808988764045,5.08397303370787,4.98337078651685,4.98337078651685,31289.0625,0.0,1.0
2011-01-27,6.84,7.02,6.78,7.02,22700,4.91865168539326,5.04808988764045,4.87550561797753,5.04808988764045,31567.1875,0.0,1.0
2011-01-28,6.878,6.98,6.7,6.83,32000,4.94597752808989,5.01932584269663,4.81797752808989,4.9114606741573,44500,0.0,1.0
2011-01-31,6.93,7.01,6.7,6.79,21100,4.98337078651685,5.04089887640449,4.81797752808989,4.88269662921348,29342.1875,0.0,1.0
2011-02-01,6.73,6.94,6.71,6.94,42800,4.83955056179775,4.99056179775281,4.82516853932584,4.99056179775281,59518.75,0.0,1.0
2011-02-02,6.82,6.8391,6.7,6.7,13900,4.90426966292135,4.91800449438202,4.81797752808989,4.81797752808989,19329.6875,0.0,1.0
2011-02-03,6.9,7.02,6.76,6.86,25700,4.96179775280899,5.04808988764045,4.86112359550562,4.93303370786517,35739.0625,0.0,1.0
2011-02-04,6.82,6.92,6.74,6.9,35300,4.90426966292135,4.9761797752809,4.84674157303371,4.96179775280899,49089.0625,0.0,1.0
2011-02-07,6.72,6.82,6.67,6.73,37900,4.8323595505618,4.90426966292135,4.79640449438202,4.83955056179775,52704.6875,0.0,1.0
2011-02-08,6.66,6.779,6.6,6.69,31700,4.78921348314607,4.87478651685393,4.74606741573034,4.81078651685393,44082.8125,0.0,1.0
2011-02-09,6.5,6.6299,6.5,6.6,33700,4.67415730337079,4.76756853932584,4.67415730337079,4.74606741573034,46864.0625,0.0,1.0
2011-02-10,6.54,6.6,6.41,6.5,27800,4.70292134831461,4.74606741573034,4.60943820224719,4.67415730337079,38659.375,0.0,1.0
2011-02-11,6.75,6.81,6.5,6.5,39400,4.85393258426966,4.89707865168539,4.67415730337079,4.67415730337079,54790.625,0.0,1.0
2011-02-14,7.0,7.03,6.7,6.71,32600,5.03370786516854,5.05528089887641,4.81797752808989,4.82516853932584,45334.375,0.0,1.0
2011-02-15,7.025,7.08,6.95,7.0,20000,5.05168539325843,5.09123595505618,4.99775280898876,5.03370786516854,27812.5,0.0,1.0
2011-02-16,6.6,7.08,6.6,7.01,66400,4.74606741573034,5.09123595505618,4.74606741573034,5.04089887640449,92337.4999999999,0.0,1.0
2011-02-17,6.58,6.775,6.54,6.63,16300,4.73168539325843,4.87191011235955,4.70292134831461,4.7676404494382,22667.1875,0.0,1.0
2011-02-18,6.59,6.66,6.55,6.55,11100,4.73887640449438,4.78921348314607,4.71011235955056,4.71011235955056,15435.9375,0.0,1.0
2011-02-22,6.56,6.689,6.5201,6.53,30100,4.71730337078652,4.81006741573034,4.68861123595506,4.69573033707865,41857.8125,0.0,1.0
2011-02-23,6.85,7.25,6.6999,6.7,131500,4.92584269662921,5.21348314606742,4.81790561797753,4.81797752808989,182867.1875,0.0,1.0
2011-02-24,6.72,7.25,6.72,7.19,64800,4.8323595505618,5.21348314606742,4.8323595505618,5.17033707865169,90112.5,0.0,1.0
2011-02-25,6.88,6.94,6.78,6.78,20100,4.94741573033708,4.99056179775281,4.87550561797753,4.87550561797753,27951.5625,0.0,1.0
2011-02-28,6.99,7.12,6.94,6.98,33500,5.02651685393258,5.12,4.99056179775281,5.01932584269663,46585.9375,0.0,1.0
2011-03-01,6.88,7.061,6.82,7.01,23100,4.94741573033708,5.07757303370787,4.90426966292135,5.04089887640449,32123.4375,0.0,1.0
2011-03-02,6.7999,6.92,6.65,6.86,24400,4.88981573033708,4.9761797752809,4.78202247191011,4.93303370786517,33931.25,0.0,1.0
2011-03-03,6.72,6.88,6.69,6.75,28000,4.8323595505618,4.94741573033708,4.81078651685393,4.85393258426966,38937.5,0.0,1.0
2011-03-04,6.67,6.834,6.59,6.69,39000,4.79640449438202,4.91433707865168,4.73887640449438,4.81078651685393,54234.375,0.0,1.0
2011-03-07,6.5,6.85,6.5,6.65,31000,4.67415730337079,4.92584269662921,4.67415730337079,4.78202247191011,43109.375,0.0,1.0
2011-03-08,6.554,6.59,6.5,6.5,14300,4.71298876404494,4.73887640449438,4.67415730337079,4.67415730337079,19885.9375,0.0,1.0
2011-03-09,6.4,6.57,6.4,6.57,28500,4.60224719101124,4.72449438202247,4.60224719101124,4.72449438202247,39632.8125,0.0,1.0
2011-03-10,6.01,6.38,6.0,6.38,91500,4.32179775280899,4.58786516853933,4.31460674157303,4.58786516853933,127242.1875,0.0,1.0
2011-03-11,5.98,6.08,5.95,6.02,80100,4.30022471910112,4.37213483146067,4.27865168539326,4.32898876404494,111389.0625,0.0,1.0
2011-03-14,5.96,5.99,5.85,5.97,32200,4.28584269662921,4.30741573033708,4.20674157303371,4.29303370786517,44778.125,0.0,1.0
2011-03-15,5.76,6.04,5.75,5.85,119100,4.14202247191011,4.34337078651685,4.13483146067416,4.20674157303371,165623.4375,0.0,1.0
2011-03-16,5.85,6.14,5.5,5.57,133100,4.20674157303371,4.4152808988764,3.95505617977528,4.00539325842697,185092.1875,0.0,1.0
2011-03-17,5.92,5.99,5.81,5.81,91600,4.25707865168539,4.30741573033708,4.17797752808989,4.17797752808989,127381.25,0.0,1.0
2011-03-18,5.93,6.132,5.77,6.01,97900,4.26426966292135,4.40952808988764,4.14921348314607,4.32179775280899,136142.1875,0.0,1.0
2011-03-21,6.07,6.1399,5.92,5.95,62000,4.36494382022472,4.41520898876404,4.25707865168539,4.27865168539326,86218.75,0.0,1.0
2011-03-22,5.92,6.15,5.91,6.14,28400,4.25707865168539,4.42247191011236,4.24988764044944,4.4152808988764,39493.75,0.0,1.0
2011-03-23,6.15,6.15,5.91,5.91,57900,4.42247191011236,4.42247191011236,4.24988764044944,4.24988764044944,80517.1875,0.0,1.0
2011-03-24,6.19,6.3,6.14,6.2,61300,4.45123595505618,4.53033707865169,4.4152808988764,4.45842696629213,85245.3125,0.0,1.0
2011-03-25,6.22,6.25,6.09,6.17,63900,4.47280898876404,4.49438202247191,4.37932584269663,4.43685393258427,88860.9375000001,0.0,1.0
2011-03-28,6.2,6.23,6.111,6.15,35900,4.45842696629213,4.48,4.39442696629213,4.42247191011236,49923.4375000001,0.0,1.0
2011-03-29,6.05,6.15,6.0,6.14,56400,4.35056179775281,4.42247191011236,4.31460674157303,4.4152808988764,78431.25,0.0,1.0
2011-03-30,6.17,6.23,6.07,6.16,49500,4.43685393258427,4.48,4.36494382022472,4.42966292134831,68835.9375,0.0,1.0
2011-03-31,6.2888,6.31,6.17,6.17,25800,4.52228314606742,4.53752808988764,4.43685393258427,4.43685393258427,35878.125,0.0,1.0
2011-04-01,6.29,6.35,6.22,6.35,27800,4.52314606741573,4.56629213483146,4.47280898876404,4.56629213483146,38659.375,0.0,1.0
2011-04-04,6.85,6.8799,6.29,6.3,180200,4.92584269662921,4.94734382022472,4.52314606741573,4.53033707865169,250590.625,0.0,1.0
2011-04-05,6.68,6.94,6.53,6.91,223500,4.80359550561798,4.99056179775281,4.69573033707865,4.96898876404494,310804.6875,0.0,1.0
2011-04-06,6.8,6.8,6.68,6.68,26600,4.88988764044944,4.88988764044944,4.80359550561798,4.80359550561798,36990.625,0.0,1.0
2011-04-07,6.8,6.9,6.75,6.83,48700,4.88988764044944,4.96179775280899,4.85393258426966,4.9114606741573,67723.4375,0.0,1.0
2011-04-08,6.87,7.2,6.79,6.79,136800,4.94022471910112,5.17752808988764,4.88269662921348,4.88269662921348,190237.5,0.0,1.0
2011-04-11,6.9,6.97,6.75,6.84,114800,4.96179775280899,5.01213483146067,4.85393258426966,4.91865168539326,159643.75,0.0,1.0
2011-04-12,6.7129,6.86,6.5,6.83,38900,4.82725393258427,4.93303370786517,4.67415730337079,4.9114606741573,54095.3125,0.0,1.0
2011-04-13,6.88,6.98,6.77,6.77,60100,4.94741573033708,5.01932584269663,4.86831460674157,4.86831460674157,83576.5625,0.0,1.0
2011-04-14,6.82,6.91,6.77,6.88,32700,4.90426966292135,4.96898876404494,4.86831460674157,4.94741573033708,45473.4375,0.0,1.0
2011-04-15,6.744,6.859,6.7,6.8,40900,4.84961797752809,4.93231460674157,4.81797752808989,4.88988764044944,56876.5625,0.0,1.0
2011-04-18,6.0,6.74,5.98,6.72,288200,4.31460674157303,4.84674157303371,4.30022471910112,4.8323595505618,400778.125,0.0,1.0
2011-04-19,6.28,6.375,6.02,6.02,106400,4.51595505617978,4.58426966292135,4.32898876404494,4.32898876404494,147962.5,0.0,1.0
2011-04-20,6.11,6.4,6.0701,6.32,48100,4.39370786516854,4.60224719101124,4.36501573033708,4.5447191011236,66889.0625,0.0,1.0
2011-04-21,6.15,6.15,6.047,6.15,68400,4.42247191011236,4.42247191011236,4.34840449438202,4.42247191011236,95118.75,0.0,1.0
2011-04-25,6.14,6.2,6.0801,6.15,41400,4.4152808988764,4.45842696629213,4.37220674157303,4.42247191011236,57571.8750000001,0.0,1.0
2011-04-26,6.0,6.16,5.98,6.16,113600,4.31460674157303,4.42966292134831,4.30022471910112,4.42966292134831,157975,0.0,1.0
2011-04-27,5.99,6.17,5.95,5.97,65700,4.30741573033708,4.43685393258427,4.27865168539326,4.29303370786517,91364.0625,0.0,1.0
2011-04-28,6.0,6.049,5.89,5.95,87800,4.31460674157303,4.34984269662921,4.23550561797753,4.27865168539326,122096.875,0.0,1.0
2011-04-29,5.98,6.11,5.9301,5.97,87000,4.30022471910112,4.39370786516854,4.26434157303371,4.29303370786517,120984.375,0.0,1.0
2011-05-02,6.0,6.08,5.96,5.96,18800,4.31460674157303,4.37213483146067,4.28584269662921,4.28584269662921,26143.75,0.0,1.0
2011-05-03,5.91,6.13,5.9,6.0,74500,4.24988764044944,4.40808988764045,4.24269662921348,4.31460674157303,103601.5625,0.0,1.0
2011-05-04,5.87,6.08,5.85,5.95,96000,4.22112359550562,4.37213483146067,4.20674157303371,4.27865168539326,133500,0.0,1.0
2011-05-05,5.77,5.83,5.76,5.82,45700,4.14921348314607,4.1923595505618,4.14202247191011,4.18516853932584,63551.5624999999,0.0,1.0
2011-05-06,5.66,5.79,5.64,5.79,45000,4.07011235955056,4.16359550561798,4.05573033707865,4.16359550561798,62578.125,0.0,1.0
2011-05-09,5.94,5.95,5.67,5.67,22700,4.2714606741573,4.27865168539326,4.07730337078652,4.07730337078652,31567.1875,0.0,1.0
2011-05-10,5.89,5.94,5.76,5.9,30100,4.23550561797753,4.2714606741573,4.14202247191011,4.24269662921348,41857.8125,0.0,1.0
2011-05-11,5.75,5.92,5.73,5.9,57900,4.13483146067416,4.25707865168539,4.12044943820225,4.24269662921348,80517.1874999999,0.0,1.0
2011-05-12,5.52,5.96,5.469,5.6,143800,3.96943820224719,4.28584269662921,3.93276404494382,4.02696629213483,199971.875,0.0,1.0
2011-05-13,5.6,5.7,5.5,5.5,26100,4.02696629213483,4.09887640449438,3.95505617977528,3.95505617977528,36295.3125,0.0,1.0
2011-05-16,5.55,5.7,5.53,5.6,45000,3.99101123595506,4.09887640449438,3.97662921348315,4.02696629213483,62578.1249999999,0.0,1.0
2011-05-17,5.48,5.57,5.4501,5.55,63800,3.94067415730337,4.00539325842697,3.91917303370787,3.99101123595506,88721.875,0.0,1.0
2011-05-18,5.58,5.69,5.46,5.47,49900,4.01258426966292,4.09168539325843,3.92629213483146,3.93348314606742,69392.1875,0.0,1.0
2011-05-19,5.59,5.67,5.52,5.62,26800,4.01977528089888,4.07730337078652,3.96943820224719,4.04134831460674,37268.75,0.0,1.0
2011-05-20,5.5454,5.58,5.5,5.54,56000,3.98770337078652,4.01258426966292,3.95505617977528,3.9838202247191,77874.9999999999,0.0,1.0
2011-05-23,5.5,5.65,5.5,5.5,56400,3.95505617977528,4.06292134831461,3.95505617977528,3.95505617977528,78431.25,0.0,1.0
2011-05-24,5.47,5.7,5.47,5.55,65000,3.93348314606742,4.09887640449438,3.93348314606742,3.99101123595506,90390.6249999999,0.0,1.0
2011-05-25,5.36,5.5,5.33,5.48,61500,3.85438202247191,3.95505617977528,3.83280898876404,3.94067415730337,85523.4375,0.0,1.0
2011-05-26,4.97,5.36,4.96,5.34,141000,3.57393258426966,3.85438202247191,3.56674157303371,3.84,196078.125,0.0,1.0
2011-05-27,5.13,5.27,4.97,5.0,135900,3.68898876404494,3.78966292134831,3.57393258426966,3.59550561797753,188985.9375,0.0,1.0
2011-05-31,4.93,5.14,4.91,5.14,98600,3.54516853932584,3.6961797752809,3.53078651685393,3.6961797752809,137115.625,0.0,1.0
2011-06-01,4.9,5.0,4.86,4.89,44900,3.52359550561798,3.59550561797753,3.49483146067416,3.51640449438202,62439.0625,0.0,1.0
2011-06-02,4.95,4.99,4.9,4.95,21400,3.55955056179775,3.58831460674157,3.52359550561798,3.55955056179775,29759.375,0.0,1.0
2011-06-03,4.78,4.95,4.76,4.92,75800,3.43730337078652,3.55955056179775,3.42292134831461,3.53797752808989,105409.375,0.0,1.0
2011-06-06,4.58,4.8,4.57,4.737,105800,3.29348314606742,3.45168539325843,3.28629213483146,3.40638202247191,147128.125,0.0,1.0
2011-06-07,4.41,4.58,4.4,4.53,148300,3.17123595505618,3.29348314606742,3.16404494382023,3.25752808988764,206229.6875,0.0,1.0
2011-06-08,4.425,4.5,4.38,4.4,69600,3.18202247191011,3.23595505617978,3.14966292134831,3.16404494382023,96787.5000000001,0.0,1.0
2011-06-09,4.43,4.51,4.36,4.42,47000,3.18561797752809,3.24314606741573,3.1352808988764,3.17842696629213,65359.375,0.0,1.0
2011-06-10,4.38,4.42,4.34,4.42,29300,3.14966292134831,3.17842696629213,3.12089887640449,3.17842696629213,40745.3125000001,0.0,1.0
2011-06-13,4.21,4.3745,4.2,4.37,67800,3.02741573033708,3.14570786516854,3.02022471910112,3.14247191011236,94284.375,0.0,1.0
2011-06-14,4.34,4.36,4.25,4.25,42600,3.12089887640449,3.1352808988764,3.0561797752809,3.0561797752809,59240.6250000001,0.0,1.0
2011-06-15,4.32,4.35,4.28,4.32,43100,3.10651685393258,3.12808988764045,3.07775280898876,3.10651685393258,59935.9375000001,0.0,1.0
2011-06-16,4.23,4.3001,4.21,4.3,62100,3.04179775280899,3.09220674157303,3.02741573033708,3.09213483146067,86357.8125,0.0,1.0
2011-06-17,4.18,4.25,4.16,4.24,65000,3.00584269662921,3.0561797752809,2.9914606741573,3.04898876404494,90390.6250000001,0.0,1.0
2011-06-20,4.3,4.3499,4.18,4.18,18000,3.09213483146067,3.12801797752809,3.00584269662921,3.00584269662921,25031.25,0.0,1.0
2011-06-21,4.37,4.47,4.33,4.33,34400,3.14247191011236,3.21438202247191,3.11370786516854,3.11370786516854,47837.5,0.0,1.0
2011-06-22,4.3,4.42,4.29,4.4,91300,3.09213483146067,3.17842696629213,3.08494382022472,3.16404494382023,126964.0625,0.0,1.0
2011-06-23,4.15,4.25,4.15,4.25,50500,2.98426966292135,3.0561797752809,2.98426966292135,3.0561797752809,70226.5625,0.0,1.0
2011-06-24,4.2,4.21,4.15,4.17,15100,3.02022471910112,3.02741573033708,2.98426966292135,2.99865168539326,20998.4375,0.0,1.0
2011-06-27,4.19,4.2699,4.154,4.23,79000,3.01303370786517,3.07048988764045,2.98714606741573,3.04179775280899,109859.375,0.0,1.0
2011-06-28,4.17,4.21,4.15,4.21,92400,2.99865168539326,3.02741573033708,2.98426966292135,3.02741573033708,128493.75,0.0,1.0
2011-06-29,4.19,4.25,4.16,4.2,39000,3.01303370786517,3.0561797752809,2.9914606741573,3.02022471910112,54234.375,0.0,1.0
2011-06-30,4.279,4.34,4.24,4.24,94000,3.07703370786517,3.12089887640449,3.04898876404494,3.04898876404494,130718.75,0.0,1.0
2011-07-01,4.28,4.3,4.24,4.29,77300,3.07775280898876,3.09213483146067,3.04898876404494,3.08494382022472,107495.3125,0.0,1.0
2011-07-05,4.25,4.34,4.25,4.25,47300,3.0561797752809,3.12089887640449,3.0561797752809,3.0561797752809,65776.5625,0.0,1.0
2011-07-06,4.24,4.26,4.19,4.25,60900,3.04898876404494,3.06337078651685,3.01303370786517,3.0561797752809,84689.0625000001,0.0,1.0
2011-07-07,4.2,4.28,4.184,4.25,163700,3.02022471910112,3.07775280898876,3.0087191011236,3.0561797752809,227645.3125,0.0,1.0
2011-07-08,4.2,4.27,4.16,4.16,44100,3.02022471910112,3.07056179775281,2.9914606741573,2.9914606741573,61326.5625000001,0.0,1.0
2011-07-11,4.18,4.26,4.15,4.15,42600,3.00584269662921,3.06337078651685,2.98426966292135,2.98426966292135,59240.6250000001,0.0,1.0
2011-07-12,4.18,4.22,4.15,4.2,100900,3.00584269662921,3.03460674157303,2.98426966292135,3.02022471910112,140314.0625,0.0,1.0
2011-07-13,4.19,4.29,4.19,4.21,34600,3.01303370786517,3.08494382022472,3.01303370786517,3.02741573033708,48115.625,0.0,1.0
2011-07-14,4.18,4.24,4.16,4.24,30100,3.00584269662921,3.04898876404494,2.9914606741573,3.04898876404494,41857.8125,0.0,1.0
2011-07-15,4.16,4.2,4.15,4.16,71700,2.9914606741573,3.02022471910112,2.98426966292135,2.9914606741573,99707.8125000001,0.0,1.0
2011-07-18,4.17,4.2,4.16,4.2,36700,2.99865168539326,3.02022471910112,2.9914606741573,3.02022471910112,51035.9375,0.0,1.0
2011-07-19,4.2,4.28,4.19,4.2,205100,3.02022471910112,3.07775280898876,3.01303370786517,3.02022471910112,285217.1875,0.0,1.0
2011-07-20,4.56,4.6,4.23,4.23,533600,3.27910112359551,3.30786516853933,3.04179775280899,3.04179775280899,742037.499999999,0.0,1.0
2011-07-21,4.739,4.82,4.6,4.6,256300,3.4078202247191,3.46606741573034,3.30786516853933,3.30786516853933,356417.1875,0.0,1.0
2011-07-22,4.64,4.73,4.52,4.73,98800,3.33662921348315,3.40134831460674,3.25033707865169,3.40134831460674,137393.75,0.0,1.0
2011-07-25,4.63,4.71,4.59,4.66,88600,3.32943820224719,3.38696629213483,3.30067415730337,3.35101123595506,123209.375,0.0,1.0
2011-07-26,4.38,4.61,4.32,4.59,96800,3.14966292134831,3.31505617977528,3.10651685393258,3.30067415730337,134612.5,0.0,1.0
2011-07-27,4.36,4.41,4.3,4.34,75500,3.1352808988764,3.17123595505618,3.09213483146067,3.12089887640449,104992.1875,0.0,1.0
2011-07-28,4.18,4.34,4.15,4.34,131600,3.00584269662921,3.12089887640449,2.98426966292135,3.12089887640449,183006.25,0.0,1.0
2011-07-29,4.57,4.69,4.15,4.15,130200,3.28629213483146,3.37258426966292,2.98426966292135,2.98426966292135,181059.375,0.0,1.0
2011-08-01,4.69,4.97,4.61,4.75,214500,3.37258426966292,3.57393258426966,3.31505617977528,3.41573033707865,298289.0625,0.0,1.0
2011-08-02,4.62,4.89,4.57,4.85,103700,3.32224719101124,3.51640449438202,3.28629213483146,3.4876404494382,144207.8125,0.0,1.0
2011-08-03,4.34,4.64,4.25,4.63,108200,3.12089887640449,3.33662921348315,3.0561797752809,3.32943820224719,150465.625,0.0,1.0
2011-08-04,3.87,4.301,3.76,4.29,469400,2.78292134831461,3.09285393258427,2.7038202247191,3.08494382022472,652759.374999999,0.0,1.0
2011-08-05,3.95,4.19,3.5,3.94,184000,2.84044943820225,3.01303370786517,2.51685393258427,2.83325842696629,255875,0.0,1.0
2011-08-08,3.5475,3.91,3.5,3.91,99100,2.55101123595506,2.81168539325843,2.51685393258427,2.81168539325843,137810.9375,0.0,1.0
2011-08-09,3.62,3.76,3.4,3.56,98800,2.60314606741573,2.7038202247191,2.44494382022472,2.56,137393.75,0.0,1.0
2011-08-10,3.67,3.74,3.55,3.56,46100,2.63910112359551,2.68943820224719,2.55280898876404,2.56,64107.8124999999,0.0,1.0
2011-08-11,4.15,4.239,3.73,3.73,74900,2.98426966292135,3.04826966292135,2.68224719101124,2.68224719101124,104157.8125,0.0,1.0
2011-08-12,4.22,4.3099,4.19,4.25,30500,3.03460674157303,3.09925393258427,3.01303370786517,3.0561797752809,42414.0625000001,0.0,1.0
2011-08-15,4.29,4.37,4.25,4.25,26200,3.08494382022472,3.14247191011236,3.0561797752809,3.0561797752809,36434.375,0.0,1.0
2011-08-16,4.27,4.36,4.2,4.23,24200,3.07056179775281,3.1352808988764,3.02022471910112,3.04179775280899,33653.125,0.0,1.0
2011-08-17,4.39,4.47,4.27,4.32,69700,3.15685393258427,3.21438202247191,3.07056179775281,3.10651685393258,96926.5625,0.0,1.0
2011-08-18,4.18,4.4,4.18,4.29,77200,3.00584269662921,3.16404494382023,3.00584269662921,3.08494382022472,107356.25,0.0,1.0
2011-08-19,4.08,4.14,4.0,4.11,54500,2.93393258426966,2.97707865168539,2.87640449438202,2.95550561797753,75789.0625000001,0.0,1.0
2011-08-22,4.01,4.21,3.95,4.21,187800,2.88359550561798,3.02741573033708,2.84044943820225,3.02741573033708,261159.375,0.0,1.0
2011-08-23,4.09,4.1108,3.885,4.02,25400,2.94112359550562,2.9560808988764,2.79370786516854,2.89078651685393,35321.875,0.0,1.0
2011-08-24,4.174,4.199,4.04,4.06,43300,3.00152808988764,3.01950561797753,2.90516853932584,2.91955056179775,60214.0625,0.0,1.0
2011-08-25,4.04,4.2201,3.87,4.18,71400,2.90516853932584,3.03467865168539,2.78292134831461,3.00584269662921,99290.6250000001,0.0,1.0
2011-08-26,4.01,4.07,3.92,4.0,44900,2.88359550561798,2.92674157303371,2.81887640449438,2.87640449438202,62439.0624999999,0.0,1.0
2011-08-29,4.19,4.33,4.02,4.1,48100,3.01303370786517,3.11370786516854,2.89078651685393,2.94831460674157,66889.0625,0.0,1.0
2011-08-30,4.33,4.36,4.13,4.13,43500,3.11370786516854,3.1352808988764,2.96988764044944,2.96988764044944,60492.1875,0.0,1.0
2011-08-31,4.26,4.38,4.25,4.38,39500,3.06337078651685,3.14966292134831,3.0561797752809,3.14966292134831,54929.6875000001,0.0,1.0
2011-09-01,4.16,4.334,4.14,4.24,52200,2.9914606741573,3.11658426966292,2.97707865168539,3.04898876404494,72590.6250000001,0.0,1.0
2011-09-02,4.25,4.3199,4.2,4.2,36000,3.0561797752809,3.10644494382022,3.02022471910112,3.02022471910112,50062.5,0.0,1.0
2011-09-06,4.15,4.26,4.0,4.08,28900,2.98426966292135,3.06337078651685,2.87640449438202,2.93393258426966,40189.0625,0.0,1.0
2011-09-07,4.17,4.29,4.15,4.19,18400,2.99865168539326,3.08494382022472,2.98426966292135,3.01303370786517,25587.5,0.0,1.0
2011-09-08,4.23,4.27,4.11,4.11,17700,3.04179775280899,3.07056179775281,2.95550561797753,2.95550561797753,24614.0625,0.0,1.0
2011-09-09,4.19,4.27,4.16,4.16,23800,3.01303370786517,3.07056179775281,2.9914606741573,2.9914606741573,33096.875,0.0,1.0
2011-09-12,4.18,4.2299,4.08,4.1,14900,3.00584269662921,3.04172584269663,2.93393258426966,2.94831460674157,20720.3125,0.0,1.0
2011-09-13,4.22,4.24,4.15,4.154,11100,3.03460674157303,3.04898876404494,2.98426966292135,2.98714606741573,15435.9375,0.0,1.0
2011-09-14,4.34,4.38,4.24,4.25,17500,3.12089887640449,3.14966292134831,3.04898876404494,3.0561797752809,24335.9375,0.0,1.0
2011-09-15,4.294,4.38,4.21,4.38,11400,3.0878202247191,3.14966292134831,3.02741573033708,3.14966292134831,15853.125,0.0,1.0
2011-09-16,4.19,4.37,4.17,4.35,21600,3.01303370786517,3.14247191011236,2.99865168539326,3.12808988764045,30037.5,0.0,1.0
2011-09-19,4.15,4.26,4.15,4.19,23000,2.98426966292135,3.06337078651685,2.98426966292135,3.01303370786517,31984.375,0.0,1.0
2011-09-20,4.09,4.2,4.09,4.18,20900,2.94112359550562,3.02022471910112,2.94112359550562,3.00584269662921,29064.0625,0.0,1.0
2011-09-21,3.95,4.16,3.91,4.12,365200,2.84044943820225,2.9914606741573,2.81168539325843,2.96269662921348,507856.25,0.0,1.0
2011-09-22,3.7599,3.94,3.7,3.9,44000,2.70374831460674,2.83325842696629,2.66067415730337,2.80449438202247,61187.5,0.0,1.0
2011-09-23,3.81,3.923,3.7,3.73,22700,2.73977528089888,2.82103370786517,2.66067415730337,2.68224719101124,31567.1875,0.0,1.0
2011-09-26,3.78,3.88,3.66,3.8,38900,2.71820224719101,2.79011235955056,2.63191011235955,2.73258426966292,54095.3125,0.0,1.0
2011-09-27,4.05,4.069,3.774,3.86,33500,2.9123595505618,2.92602247191011,2.71388764044944,2.77573033707865,46585.9375,0.0,1.0
2011-09-28,4.05,4.17,3.91,4.0,24700,2.9123595505618,2.99865168539326,2.81168539325843,2.87640449438202,34348.4375,0.0,1.0
2011-09-29,4.031,4.17,3.88,4.14,26400,2.89869662921348,2.99865168539326,2.79011235955056,2.97707865168539,36712.5,0.0,1.0
2011-09-30,3.92,4.09,3.89,3.96,33000,2.81887640449438,2.94112359550562,2.79730337078652,2.8476404494382,45890.625,0.0,1.0
2011-10-03,3.61,3.95,3.55,3.89,28600,2.59595505617978,2.84044943820225,2.55280898876404,2.79730337078652,39771.8749999999,0.0,1.0
2011-10-04,3.6,3.7,3.5,3.58,41500,2.58876404494382,2.66067415730337,2.51685393258427,2.57438202247191,57710.9375,0.0,1.0
2011-10-05,3.76,3.76,3.52,3.64,13800,2.7038202247191,2.7038202247191,2.53123595505618,2.61752808988764,19190.625,0.0,1.0
2011-10-06,3.88,3.96,3.75,3.75,24700,2.79011235955056,2.8476404494382,2.69662921348315,2.69662921348315,34348.4375,0.0,1.0
2011-10-07,3.85,3.99,3.85,3.92,9800,2.7685393258427,2.86921348314607,2.7685393258427,2.81887640449438,13628.125,0.0,1.0
2011-10-10,3.89,3.94,3.85,3.91,17200,2.79730337078652,2.83325842696629,2.7685393258427,2.81168539325843,23918.75,0.0,1.0
2011-10-11,3.94,4.0,3.66,3.83,35500,2.83325842696629,2.87640449438202,2.63191011235955,2.75415730337079,49367.1875,0.0,1.0
2011-10-12,4.01,4.05,3.92,3.99,37900,2.88359550561798,2.9123595505618,2.81887640449438,2.86921348314607,52704.6874999999,0.0,1.0
2011-10-13,4.06,4.24,4.0,4.03,16100,2.91955056179775,3.04898876404494,2.87640449438202,2.89797752808989,22389.0625,0.0,1.0
2011-10-14,4.05,4.17,3.87,4.05,13700,2.9123595505618,2.99865168539326,2.78292134831461,2.9123595505618,19051.5625,0.0,1.0
2011-10-17,4.02,4.09,4.01,4.01,9600,2.89078651685393,2.94112359550562,2.88359550561798,2.88359550561798,13350,0.0,1.0
2011-10-18,4.0,4.02,3.911,4.02,13900,2.87640449438202,2.89078651685393,2.81240449438202,2.89078651685393,19329.6875,0.0,1.0
2011-10-19,4.12,4.15,4.0,4.03,14300,2.96269662921348,2.98426966292135,2.87640449438202,2.89797752808989,19885.9375,0.0,1.0
2011-10-20,4.08,4.11,4.0,4.03,10800,2.93393258426966,2.95550561797753,2.87640449438202,2.89797752808989,15018.75,0.0,1.0
2011-10-21,4.07,4.15,4.0,4.15,7600,2.92674157303371,2.98426966292135,2.87640449438202,2.98426966292135,10568.75,0.0,1.0
2011-10-24,4.11,4.12,4.0,4.02,29000,2.95550561797753,2.96269662921348,2.87640449438202,2.89078651685393,40328.125,0.0,1.0
2011-10-25,4.19,4.25,4.02,4.08,18100,3.01303370786517,3.0561797752809,2.89078651685393,2.93393258426966,25170.3125,0.0,1.0
2011-10-26,4.1,4.22,4.015,4.21,53500,2.94831460674157,3.03460674157303,2.88719101123595,3.02741573033708,74398.4375000001,0.0,1.0
2011-10-27,4.25,4.27,4.0201,4.2,29000,3.0561797752809,3.07056179775281,2.89085842696629,3.02022471910112,40328.125,0.0,1.0
2011-10-28,4.2,4.25,4.12,4.18,28100,3.02022471910112,3.0561797752809,2.96269662921348,3.00584269662921,39076.5625000001,0.0,1.0
2011-10-31,4.15,4.2471,4.12,4.12,16000,2.98426966292135,3.05409438202247,2.96269662921348,2.96269662921348,22250,0.0,1.0
2011-11-01,4.07,4.1515,4.03,4.04,12100,2.92674157303371,2.98534831460674,2.89797752808989,2.90516853932584,16826.5625,0.0,1.0
2011-11-02,4.1204,4.19,4.03,4.15,17500,2.96298426966292,3.01303370786517,2.89797752808989,2.98426966292135,24335.9375,0.0,1.0
2011-11-03,4.25,4.25,4.13,4.14,8900,3.0561797752809,3.0561797752809,2.96988764044944,2.97707865168539,12376.5625,0.0,1.0
2011-11-04,4.1029,4.208,4.08,4.17,4900,2.9504,3.02597752808989,2.93393258426966,2.99865168539326,6814.0625,0.0,1.0
2011-11-07,4.1093,4.1601,4.06,4.11,12600,2.95500224719101,2.99153258426966,2.91955056179775,2.95550561797753,17521.875,0.0,1.0
2011-11-08,4.08,4.11,4.0,4.06,11800,2.93393258426966,2.95550561797753,2.87640449438202,2.91955056179775,16409.375,0.0,1.0
2011-11-09,4.0,4.15,4.0,4.02,17400,2.87640449438202,2.98426966292135,2.87640449438202,2.89078651685393,24196.875,0.0,1.0
2011-11-10,3.91,4.06,3.91,4.05,27200,2.81168539325843,2.91955056179775,2.81168539325843,2.9123595505618,37825,0.0,1.0
2011-11-11,3.97,4.0,3.94,3.98,47900,2.85483146067416,2.87640449438202,2.83325842696629,2.86202247191011,66610.9374999999,0.0,1.0
2011-11-14,3.85,3.986,3.85,3.93,54600,2.7685393258427,2.86633707865169,2.7685393258427,2.82606741573034,75928.1249999999,0.0,1.0
2011-11-15,3.97,4.0,3.76,3.76,66100,2.85483146067416,2.87640449438202,2.7038202247191,2.7038202247191,91920.3124999999,0.0,1.0
2011-11-16,3.95,4.042,3.7829,3.87,49200,2.84044943820225,2.90660674157303,2.72028764044944,2.78292134831461,68418.7499999999,0.0,1.0
2011-11-17,3.98,4.04,3.92,3.95,25000,2.86202247191011,2.90516853932584,2.81887640449438,2.84044943820225,34765.625,0.0,1.0
2011-11-18,3.98,3.9988,3.77,3.98,17500,2.86202247191011,2.87554157303371,2.71101123595506,2.86202247191011,24335.9375,0.0,1.0
2011-11-21,3.84,3.98,3.81,3.91,28100,2.76134831460674,2.86202247191011,2.73977528089888,2.81168539325843,39076.5625,0.0,1.0
2011-11-22,3.74,3.86,3.69,3.83,18200,2.68943820224719,2.77573033707865,2.65348314606742,2.75415730337079,25309.375,0.0,1.0
2011-11-23,3.61,3.75,3.6,3.72,27700,2.59595505617978,2.69662921348315,2.58876404494382,2.67505617977528,38520.3124999999,0.0,1.0
2011-11-25,3.72,3.7499,3.6115,3.64,39300,2.67505617977528,2.69655730337079,2.59703370786517,2.61752808988764,54651.5625,0.0,1.0
2011-11-28,3.75,3.89,3.65,3.77,26000,2.69662921348315,2.79730337078652,2.6247191011236,2.71101123595506,36156.2499999999,0.0,1.0
2011-11-29,3.77,3.78,3.69,3.74,27200,2.71101123595506,2.71820224719101,2.65348314606742,2.68943820224719,37824.9999999999,0.0,1.0
2011-11-30,3.85,3.9,3.74,3.74,54700,2.7685393258427,2.80449438202247,2.68943820224719,2.68943820224719,76067.1874999999,0.0,1.0
2011-12-01,3.97,4.0,3.81,3.81,43600,2.85483146067416,2.87640449438202,2.73977528089888,2.73977528089888,60631.2499999999,0.0,1.0
2011-12-02,3.96,4.0,3.92,3.98,43400,2.8476404494382,2.87640449438202,2.81887640449438,2.86202247191011,60353.1250000001,0.0,1.0
2011-12-05,3.8799,4.1,3.7953,4.01,44000,2.7900404494382,2.94831460674157,2.72920449438202,2.88359550561798,61187.5000000001,0.0,1.0
2011-12-06,3.9,4.0,3.77,3.83,45100,2.80449438202247,2.87640449438202,2.71101123595506,2.75415730337079,62717.1875,0.0,1.0
2011-12-07,3.9,4.02,3.7525,3.9,17800,2.80449438202247,2.89078651685393,2.69842696629213,2.80449438202247,24753.125,0.0,1.0
2011-12-08,3.967,4.02,3.82,3.82,15600,2.85267415730337,2.89078651685393,2.74696629213483,2.74696629213483,21693.75,0.0,1.0
2011-12-09,4.0,4.0,3.8401,3.8401,28200,2.87640449438202,2.87640449438202,2.7614202247191,2.7614202247191,39215.625,0.0,1.0
2011-12-12,3.99,4.02,3.93,4.0,23400,2.86921348314607,2.89078651685393,2.82606741573034,2.87640449438202,32540.625,0.0,1.0
2011-12-13,4.06,4.1199,4.0,4.01,14500,2.91955056179775,2.96262471910112,2.87640449438202,2.88359550561798,20164.0625,0.0,1.0
2011-12-14,3.99,4.08,3.89,4.08,26200,2.86921348314607,2.93393258426966,2.79730337078652,2.93393258426966,36434.375,0.0,1.0
2011-12-15,3.86,4.06,3.8,3.96,15800,2.77573033707865,2.91955056179775,2.73258426966292,2.8476404494382,21971.875,0.0,1.0
2011-12-16,3.841,4.02,3.841,4.01,8500,2.76206741573034,2.89078651685393,2.76206741573034,2.88359550561798,11820.3125,0.0,1.0
2011-12-19,3.88,4.05,3.87,3.87,11700,2.79011235955056,2.9123595505618,2.78292134831461,2.78292134831461,16270.3125,0.0,1.0
2011-12-20,3.9,4.0,3.8001,3.93,34400,2.80449438202247,2.87640449438202,2.73265617977528,2.82606741573034,47837.5,0.0,1.0
2011-12-21,3.87,3.9989,3.82,3.91,43800,2.78292134831461,2.87561348314607,2.74696629213483,2.81168539325843,60909.3749999999,0.0,1.0
2011-12-22,3.95,3.99,3.77,3.95,44600,2.84044943820225,2.86921348314607,2.71101123595506,2.84044943820225,62021.8749999999,0.0,1.0
2011-12-23,3.98,3.99,3.8401,3.91,24300,2.86202247191011,2.86921348314607,2.7614202247191,2.81168539325843,33792.1875,0.0,1.0
2011-12-27,3.9,4.0497,3.84,3.96,20000,2.80449438202247,2.91214382022472,2.76134831460674,2.8476404494382,27812.5,0.0,1.0
2011-12-28,3.88,3.98,3.78,3.86,22600,2.79011235955056,2.86202247191011,2.71820224719101,2.77573033707865,31428.125,0.0,1.0
2011-12-29,3.9,3.9,3.811,3.83,31900,2.80449438202247,2.80449438202247,2.74049438202247,2.75415730337079,44360.9375,0.0,1.0
2011-12-30,3.86,3.93,3.76,3.85,63300,2.77573033707865,2.82606741573034,2.7038202247191,2.7685393258427,88026.5625,0.0,1.0
2012-01-03,4.0,4.09,3.881,3.93,23500,2.87640449438202,2.94112359550562,2.79083146067416,2.82606741573034,32679.6875,0.0,1.0
2012-01-04,4.12,4.12,3.921,3.97,46000,2.96269662921348,2.96269662921348,2.81959550561798,2.85483146067416,63968.7500000001,0.0,1.0
2012-01-05,4.118,4.2,4.06,4.07,16100,2.96125842696629,3.02022471910112,2.91955056179775,2.92674157303371,22389.0625,0.0,1.0
2012-01-06,4.1,4.14,3.92,4.11,16100,2.94831460674157,2.97707865168539,2.81887640449438,2.95550561797753,22389.0625,0.0,1.0
2012-01-09,4.14,4.23,4.09,4.12,28600,2.97707865168539,3.04179775280899,2.94112359550562,2.96269662921348,39771.875,0.0,1.0
2012-01-10,4.22,4.27,4.18,4.18,30600,3.03460674157303,3.07056179775281,3.00584269662921,3.00584269662921,42553.1250000001,0.0,1.0
2012-01-11,4.16,4.213,4.1101,4.16,8300,2.9914606741573,3.02957303370787,2.95557752808989,2.9914606741573,11542.1875,0.0,1.0
2012-01-12,4.3,4.389,4.161,4.24,56000,3.09213483146067,3.15613483146067,2.9921797752809,3.04898876404494,77875.0000000001,0.0,1.0
2012-01-13,4.33,4.4,4.2029,4.31,8100,3.11370786516854,3.16404494382023,3.02231011235955,3.09932584269663,11264.0625,0.0,1.0
2012-01-17,4.4,4.45,4.33,4.33,23400,3.16404494382023,3.2,3.11370786516854,3.11370786516854,32540.6249999999,0.0,1.0
2012-01-18,4.42,4.5,4.4,4.4,18700,3.17842696629213,3.23595505617978,3.16404494382023,3.16404494382023,26004.6875,0.0,1.0
2012-01-19,4.49,4.54,4.414,4.42,13500,3.22876404494382,3.2647191011236,3.17411235955056,3.17842696629213,18773.4375,0.0,1.0
2012-01-20,4.54,4.62,4.45,4.45,26200,3.2647191011236,3.32224719101124,3.2,3.2,36434.3749999999,0.0,1.0
2012-01-23,4.56,4.6,4.55,4.58,27200,3.27910112359551,3.30786516853933,3.27191011235955,3.29348314606742,37824.9999999999,0.0,1.0
2012-01-24,4.41,4.6,4.35,4.54,38000,3.17123595505618,3.30786516853933,3.12808988764045,3.2647191011236,52843.75,0.0,1.0
2012-01-25,4.53,4.59,4.45,4.45,28800,3.25752808988764,3.30067415730337,3.2,3.2,40050,0.0,1.0
2012-01-26,4.36,4.55,4.2,4.54,11500,3.1352808988764,3.27191011235955,3.02022471910112,3.2647191011236,15992.1875,0.0,1.0
2012-01-27,4.26,4.35,4.26,4.28,21900,3.06337078651685,3.12808988764045,3.06337078651685,3.07775280898876,30454.6875,0.0,1.0
2012-01-30,4.35,4.4,4.22,4.25,19900,3.12808988764045,3.16404494382023,3.03460674157303,3.0561797752809,27673.4375,0.0,1.0
2012-01-31,4.27,4.4,4.25,4.4,13400,3.07056179775281,3.16404494382023,3.0561797752809,3.16404494382023,18634.375,0.0,1.0
2012-02-01,4.33,4.4101,4.3,4.3,21900,3.11370786516854,3.17130786516854,3.09213483146067,3.09213483146067,30454.6875,0.0,1.0
2012-02-02,4.3,4.43,4.21,4.3999,16700,3.09213483146067,3.18561797752809,3.02741573033708,3.16397303370786,23223.4375,0.0,1.0
2012-02-03,4.31,4.36,4.25,4.36,19800,3.09932584269663,3.1352808988764,3.0561797752809,3.1352808988764,27534.375,0.0,1.0
2012-02-06,4.28,4.32,4.16,4.23,29300,3.07775280898876,3.10651685393258,2.9914606741573,3.04179775280899,40745.3125000001,0.0,1.0
2012-02-07,4.31,4.34,4.25,4.25,6900,3.09932584269663,3.12089887640449,3.0561797752809,3.0561797752809,9595.3125,0.0,1.0
2012-02-08,4.32,4.37,4.28,4.28,23500,3.10651685393258,3.14247191011236,3.07775280898876,3.07775280898876,32679.6875,0.0,1.0
2012-02-09,4.3214,4.3899,4.26,4.36,26300,3.10752359550562,3.15678202247191,3.06337078651685,3.1352808988764,36573.4375,0.0,1.0
2012-02-10,4.35,4.4,4.3,4.35,28300,3.12808988764045,3.16404494382023,3.09213483146067,3.12808988764045,39354.6875,0.0,1.0
2012-02-13,4.57,4.76,4.38,4.38,79100,3.28629213483146,3.42292134831461,3.14966292134831,3.14966292134831,109998.4375,0.0,1.0
2012-02-14,4.58,4.6899,4.52,4.65,147400,3.29348314606742,3.37251235955056,3.25033707865169,3.3438202247191,204978.125,0.0,1.0
2012-02-15,4.7,4.7,4.59,4.64,18900,3.37977528089888,3.37977528089888,3.30067415730337,3.33662921348315,26282.8125,0.0,1.0
2012-02-16,4.68,4.81,4.61,4.69,55200,3.36539325842697,3.45887640449438,3.31505617977528,3.37258426966292,76762.4999999999,0.0,1.0
2012-02-17,4.65,4.71,4.59,4.7,20800,3.3438202247191,3.38696629213483,3.30067415730337,3.37977528089888,28925,0.0,1.0
2012-02-21,4.5,4.68,4.4,4.63,60800,3.23595505617978,3.36539325842697,3.16404494382023,3.32943820224719,84549.9999999999,0.0,1.0
2012-02-22,4.64,4.65,4.46,4.49,44900,3.33662921348315,3.3438202247191,3.20719101123596,3.22876404494382,62439.0624999999,0.0,1.0
2012-02-23,4.55,4.75,4.5206,4.7,71000,3.27191011235955,3.41573033707865,3.25076853932584,3.37977528089888,98734.375,0.0,1.0
2012-02-24,4.77,4.88,4.57,4.6299,183500,3.43011235955056,3.50921348314607,3.28629213483146,3.32936629213483,255179.6875,0.0,1.0
2012-02-27,4.8,5.0,4.76,4.83,78600,3.45168539325843,3.59550561797753,3.42292134831461,3.47325842696629,109303.125,0.0,1.0
2012-02-28,4.76,4.92,4.67,4.77,45000,3.42292134831461,3.53797752808989,3.35820224719101,3.43011235955056,62578.1249999999,0.0,1.0
2012-02-29,4.8,4.83,4.61,4.61,64700,3.45168539325843,3.47325842696629,3.31505617977528,3.31505617977528,89973.4374999999,0.0,1.0
2012-03-01,4.98,4.98,4.8,4.8,72500,3.58112359550562,3.58112359550562,3.45168539325843,3.45168539325843,100820.3125,0.0,1.0
2012-03-02,5.02,5.02,4.86,4.95,84600,3.60988764044944,3.60988764044944,3.49483146067416,3.55955056179775,117646.875,0.0,1.0
2012-03-05,4.98,5.08,4.88,5.07,45600,3.58112359550562,3.65303370786517,3.50921348314607,3.64584269662921,63412.5,0.0,1.0
2012-03-06,4.74,4.9,4.67,4.89,115400,3.4085393258427,3.52359550561798,3.35820224719101,3.51640449438202,160478.125,0.0,1.0
2012-03-07,4.96,4.99,4.7129,4.76,22900,3.56674157303371,3.58831460674157,3.38905168539326,3.42292134831461,31845.3125,0.0,1.0
2012-03-08,4.96,5.02,4.9001,4.99,15500,3.56674157303371,3.60988764044944,3.52366741573034,3.58831460674157,21554.6875,0.0,1.0
2012-03-09,5.12,5.16,4.91,4.94,70200,3.68179775280899,3.71056179775281,3.53078651685393,3.5523595505618,97621.875,0.0,1.0
2012-03-12,5.55,5.749,5.09,5.09,275800,3.99101123595506,4.13411235955056,3.66022471910112,3.66022471910112,383534.375,0.0,1.0
2012-03-13,5.71,5.8499,5.5205,5.65,143200,4.10606741573034,4.20666966292135,3.96979775280899,4.06292134831461,199137.5,0.0,1.0
2012-03-14,5.6,5.8,5.53,5.71,76700,4.02696629213483,4.17078651685393,3.97662921348315,4.10606741573034,106660.9375,0.0,1.0
2012-03-15,5.65,5.72,5.61,5.65,42400,4.06292134831461,4.11325842696629,4.03415730337079,4.06292134831461,58962.5,0.0,1.0
2012-03-16,5.9,5.9,5.6008,5.65,108000,4.24269662921348,4.24269662921348,4.02754157303371,4.06292134831461,150187.5,0.0,1.0
2012-03-19,6.0,6.04,5.85,5.89,102200,4.31460674157303,4.34337078651685,4.20674157303371,4.23550561797753,142121.875,0.0,1.0
2012-03-20,6.02,6.02,5.82,5.99,58600,4.32898876404494,4.32898876404494,4.18516853932584,4.30741573033708,81490.6250000001,0.0,1.0
2012-03-21,6.19,6.24,6.01,6.02,143200,4.45123595505618,4.48719101123596,4.32179775280899,4.32898876404494,199137.5,0.0,1.0
2012-03-22,6.2,6.23,6.05,6.17,62500,4.45842696629213,4.48,4.35056179775281,4.43685393258427,86914.0625000001,0.0,1.0
2012-03-23,6.135,6.3,6.06,6.24,129500,4.41168539325843,4.53033707865169,4.35775280898876,4.48719101123596,180085.9375,0.0,1.0
2012-03-26,6.11,6.19,5.78,6.18,70700,4.39370786516854,4.45123595505618,4.15640449438202,4.44404494382022,98317.1875,0.0,1.0
2012-03-27,6.07,6.1,5.9952,6.0475,45300,4.36494382022472,4.38651685393258,4.31115505617977,4.34876404494382,62995.3125,0.0,1.0
2012-03-28,6.0,6.1,5.86,6.04,75700,4.31460674157303,4.38651685393258,4.21393258426966,4.34337078651685,105270.3125,0.0,1.0
2012-03-29,5.86,5.9899,5.66,5.92,48200,4.21393258426966,4.30734382022472,4.07011235955056,4.25707865168539,67028.1250000001,0.0,1.0
2012-03-30,5.9,5.92,5.7499,5.86,44200,4.24269662921348,4.25707865168539,4.1347595505618,4.21393258426966,61465.6250000001,0.0,1.0
2012-04-02,5.96,5.99,5.8,5.9,51700,4.28584269662921,4.30741573033708,4.17078651685393,4.24269662921348,71895.3125000001,0.0,1.0
2012-04-03,6.19,6.33,6.0,6.0,86900,4.45123595505618,4.55191011235955,4.31460674157303,4.31460674157303,120845.3125,0.0,1.0
2012-04-04,6.17,6.25,6.0,6.25,98500,4.43685393258427,4.49438202247191,4.31460674157303,4.49438202247191,136976.5625,0.0,1.0
2012-04-05,6.09,6.25,6.05,6.2,30700,4.37932584269663,4.49438202247191,4.35056179775281,4.45842696629213,42692.1875,0.0,1.0
2012-04-09,5.82,6.0501,5.82,6.03,26800,4.18516853932584,4.35063370786517,4.18516853932584,4.3361797752809,37268.75,0.0,1.0
2012-04-10,5.411,6.08,5.34,6.06,129800,3.89105617977528,4.37213483146067,3.84,4.35775280898876,180503.125,0.0,1.0
2012-04-11,5.53,5.55,5.44,5.44,25000,3.97662921348315,3.99101123595506,3.91191011235955,3.91191011235955,34765.625,0.0,1.0
2012-04-12,5.8,5.82,5.36,5.5,52500,4.17078651685393,4.18516853932584,3.85438202247191,3.95505617977528,73007.8125,0.0,1.0
2012-04-13,5.73,5.8,5.57,5.79,26000,4.12044943820225,4.17078651685393,4.00539325842697,4.16359550561798,36156.25,0.0,1.0
2012-04-16,5.54,5.72,5.41,5.72,34900,3.9838202247191,4.11325842696629,3.89033707865169,4.11325842696629,48532.8125,0.0,1.0
2012-04-17,5.59,5.64,5.52,5.64,22600,4.01977528089888,4.05573033707865,3.96943820224719,4.05573033707865,31428.125,0.0,1.0
2012-04-18,6.08,6.13,5.8901,5.94,106800,4.37213483146067,4.40808988764045,4.23557752808989,4.2714606741573,148518.75,0.0,1.0
2012-04-19,6.29,6.45,6.0,6.0,159500,4.52314606741573,4.63820224719101,4.31460674157303,4.31460674157303,221804.6875,0.0,1.0
2012-04-20,6.15,6.4,6.121,6.39,49100,4.42247191011236,4.60224719101124,4.40161797752809,4.59505617977528,68279.6875,0.0,1.0
2012-04-23,6.26,6.401,5.91,6.0,55100,4.50157303370787,4.60296629213483,4.24988764044944,4.31460674157303,76623.4374999999,0.0,1.0
2012-04-24,6.25,6.29,6.2,6.26,21800,4.49438202247191,4.52314606741573,4.45842696629213,4.50157303370787,30315.625,0.0,1.0
2012-04-25,6.25,6.44,6.21,6.25,31100,4.49438202247191,4.63101123595506,4.46561797752809,4.49438202247191,43248.4375,0.0,1.0
2012-04-26,6.47,6.48,6.25,6.28,88000,4.65258426966292,4.65977528089888,4.49438202247191,4.51595505617978,122375,0.0,1.0
2012-04-27,6.4,6.5,6.38,6.5,32000,4.60224719101124,4.67415730337079,4.58786516853933,4.67415730337079,44500,0.0,1.0
2012-04-30,6.3,6.48,6.25,6.32,27300,4.53033707865169,4.65977528089888,4.49438202247191,4.5447191011236,37964.0625,0.0,1.0
2012-05-01,6.34,6.4,6.26,6.26,15000,4.55910112359551,4.60224719101124,4.50157303370787,4.50157303370787,20859.375,0.0,1.0
2012-05-02,6.49,6.49,6.2,6.33,32000,4.66696629213483,4.66696629213483,4.45842696629213,4.55191011235955,44500,0.0,1.0
2012-05-03,6.69,6.72,6.3901,6.49,71000,4.81078651685393,4.8323595505618,4.59512808988764,4.66696629213483,98734.3750000001,0.0,1.0
2012-05-04,6.3,6.71,6.25,6.71,59000,4.53033707865169,4.82516853932584,4.49438202247191,4.82516853932584,82046.8749999999,0.0,1.0
2012-05-07,6.05,6.274,6.0,6.18,78700,4.35056179775281,4.5116404494382,4.31460674157303,4.44404494382022,109442.1875,0.0,1.0
2012-05-08,6.03,6.149,5.94,6.05,34600,4.3361797752809,4.42175280898876,4.2714606741573,4.35056179775281,48115.625,0.0,1.0
2012-05-09,6.04,6.08,5.85,6.0,44100,4.34337078651685,4.37213483146067,4.20674157303371,4.31460674157303,61326.5625000001,0.0,1.0
2012-05-10,6.06,6.18,5.97,6.04,35000,4.35775280898876,4.44404494382022,4.29303370786517,4.34337078651685,48671.875,0.0,1.0
2012-05-11,6.02,6.18,6.0,6.01,48600,4.32898876404494,4.44404494382022,4.31460674157303,4.32179775280899,67584.3750000001,0.0,1.0
2012-05-14,6.0,6.199,5.99,6.04,43000,4.31460674157303,4.45770786516854,4.30741573033708,4.34337078651685,59796.8750000001,0.0,1.0
2012-05-15,6.09,6.19,5.99,6.04,33500,4.37932584269663,4.45123595505618,4.30741573033708,4.34337078651685,46585.9375,0.0,1.0
2012-05-16,6.0,6.36,5.955,6.17,61000,4.31460674157303,4.57348314606742,4.28224719101124,4.43685393258427,84828.1250000001,0.0,1.0
2012-05-17,6.01,6.1099,5.97,6.03,40200,4.32179775280899,4.39363595505618,4.29303370786517,4.3361797752809,55903.125,0.0,1.0
2012-05-18,5.81,6.089,5.8,6.02,58000,4.17797752808989,4.37860674157303,4.17078651685393,4.32898876404494,80656.2499999999,0.0,1.0
2012-05-21,5.9,5.94,5.83,5.88,28800,4.24269662921348,4.2714606741573,4.1923595505618,4.22831460674157,40050,0.0,1.0
2012-05-22,5.99,6.05,5.9,5.95,46800,4.30741573033708,4.35056179775281,4.24269662921348,4.27865168539326,65081.25,0.0,1.0
2012-05-23,5.89,6.15,5.85,6.15,54000,4.23550561797753,4.42247191011236,4.20674157303371,4.42247191011236,75093.75,0.0,1.0
2012-05-24,5.67,5.93,5.666,5.86,70600,4.07730337078652,4.26426966292135,4.07442696629214,4.21393258426966,98178.1249999999,0.0,1.0
2012-05-25,5.82,5.95,5.65,5.68,36400,4.18516853932584,4.27865168539326,4.06292134831461,4.08449438202247,50618.75,0.0,1.0
2012-05-29,5.69,5.92,5.65,5.88,54200,4.09168539325843,4.25707865168539,4.06292134831461,4.22831460674157,75371.8749999999,0.0,1.0
2012-05-30,5.54,5.73,5.5,5.6,58200,3.9838202247191,4.12044943820225,3.95505617977528,4.02696629213483,80934.375,0.0,1.0
2012-05-31,5.56,5.6,5.47,5.58,40700,3.99820224719101,4.02696629213483,3.93348314606742,4.01258426966292,56598.4375,0.0,1.0
2012-06-01,5.33,5.53,5.3,5.5,47800,3.83280898876404,3.97662921348315,3.81123595505618,3.95505617977528,66471.8750000001,0.0,1.0
2012-06-04,5.25,5.43,5.17,5.43,32100,3.7752808988764,3.9047191011236,3.71775280898876,3.9047191011236,44639.0625000001,0.0,1.0
2012-06-05,5.39,5.46,5.25,5.25,6000,3.87595505617977,3.92629213483146,3.7752808988764,3.7752808988764,8343.75000000001,0.0,1.0
2012-06-06,5.75,5.805,5.49,5.51,39100,4.13483146067416,4.17438202247191,3.94786516853933,3.96224719101124,54373.4375,0.0,1.0
2012-06-07,5.56,5.85,5.56,5.77,14400,3.99820224719101,4.20674157303371,3.99820224719101,4.14921348314607,20025,0.0,1.0
2012-06-08,5.56,5.74,5.53,5.56,13300,3.99820224719101,4.1276404494382,3.97662921348315,3.99820224719101,18495.3125,0.0,1.0
2012-06-11,5.74,5.8,5.58,5.58,19900,4.1276404494382,4.17078651685393,4.01258426966292,4.01258426966292,27673.4375,0.0,1.0
2012-06-12,5.54,5.76,5.54,5.73,15500,3.9838202247191,4.14202247191011,3.9838202247191,4.12044943820225,21554.6875,0.0,1.0
2012-06-13,5.34,5.53,5.31,5.49,25900,3.84,3.97662921348315,3.81842696629213,3.94786516853933,36017.1875,0.0,1.0
2012-06-14,5.48,5.54,5.3,5.3,20400,3.94067415730337,3.9838202247191,3.81123595505618,3.81123595505618,28368.75,0.0,1.0
2012-06-15,5.57,5.71,5.448,5.53,27900,4.00539325842697,4.10606741573034,3.91766292134831,3.97662921348315,38798.4375,0.0,1.0
2012-06-18,5.53,5.81,5.49,5.57,15400,3.97662921348315,4.17797752808989,3.94786516853933,4.00539325842697,21415.625,0.0,1.0
2012-06-19,5.7589,5.83,5.47,5.555,41600,4.14123146067416,4.1923595505618,3.93348314606742,3.99460674157303,57850,0.0,1.0
2012-06-20,5.8,5.83,5.6601,5.7,15500,4.17078651685393,4.1923595505618,4.07018426966292,4.09887640449438,21554.6875,0.0,1.0
2012-06-21,5.79,5.874,5.6,5.8,18800,4.16359550561798,4.224,4.02696629213483,4.17078651685393,26143.75,0.0,1.0
2012-06-22,5.9,5.9,5.6,5.73,44000,4.24269662921348,4.24269662921348,4.02696629213483,4.12044943820225,61187.5000000001,0.0,1.0
2012-06-25,5.92,6.0,5.75,5.75,21400,4.25707865168539,4.31460674157303,4.13483146067416,4.13483146067416,29759.375,0.0,1.0
2012-06-26,5.96,6.05,5.83,5.96,22900,4.28584269662921,4.35056179775281,4.1923595505618,4.28584269662921,31845.3125,0.0,1.0
2012-06-27,5.8,5.845,5.61,5.81,21900,4.17078651685393,4.20314606741573,4.03415730337079,4.17797752808989,30454.6875,0.0,1.0
2012-06-28,6.0,6.05,5.67,5.82,21400,4.31460674157303,4.35056179775281,4.07730337078652,4.18516853932584,29759.375,0.0,1.0
2012-06-29,5.81,6.05,5.76,6.05,18900,4.17797752808989,4.35056179775281,4.14202247191011,4.35056179775281,26282.8125,0.0,1.0
2012-07-02,5.83,5.96,5.7211,5.88,10800,4.1923595505618,4.28584269662921,4.11404943820225,4.22831460674157,15018.75,0.0,1.0
2012-07-03,5.84,5.9,5.73,5.73,6300,4.19955056179775,4.24269662921348,4.12044943820225,4.12044943820225,8760.93750000001,0.0,1.0
2012-07-05,5.82,5.87,5.63,5.81,17700,4.18516853932584,4.22112359550562,4.0485393258427,4.17797752808989,24614.0625,0.0,1.0
2012-07-06,5.94,5.98,5.5001,5.78,27100,4.2714606741573,4.30022471910112,3.95512808988764,4.15640449438202,37685.9375,0.0,1.0
2012-07-09,5.81,5.95,5.75,5.94,34700,4.17797752808989,4.27865168539326,4.13483146067416,4.2714606741573,48254.6875,0.0,1.0
2012-07-10,5.85,5.97,5.85,5.85,14200,4.20674157303371,4.29303370786517,4.20674157303371,4.20674157303371,19746.875,0.0,1.0
2012-07-11,5.89,5.96,5.85,5.8501,5300,4.23550561797753,4.28584269662921,4.20674157303371,4.20681348314607,7370.3125,0.0,1.0
2012-07-12,5.82,5.89,5.82,5.89,31700,4.18516853932584,4.23550561797753,4.18516853932584,4.23550561797753,44082.8125,0.0,1.0
2012-07-13,5.85,5.87,5.82,5.82,22400,4.20674157303371,4.22112359550562,4.18516853932584,4.18516853932584,31150,0.0,1.0
2012-07-16,5.87,5.95,5.86,5.86,38400,4.22112359550562,4.27865168539326,4.21393258426966,4.21393258426966,53400,0.0,1.0
2012-07-17,5.91,5.91,5.85,5.9,58600,4.24988764044944,4.24988764044944,4.20674157303371,4.24269662921348,81490.625,0.0,1.0
2012-07-18,5.88,5.91,5.75,5.75,99000,4.22831460674157,4.24988764044944,4.13483146067416,4.13483146067416,137671.875,0.0,1.0
2012-07-19,5.88,5.93,5.8,5.85,49700,4.22831460674157,4.26426966292135,4.17078651685393,4.20674157303371,69114.0625,0.0,1.0
2012-07-20,5.95,5.95,5.9,5.9,8600,4.27865168539326,4.27865168539326,4.24269662921348,4.24269662921348,11959.375,0.0,1.0
2012-07-23,5.9,5.95,5.89,5.95,10300,4.24269662921348,4.27865168539326,4.23550561797753,4.27865168539326,14323.4375,0.0,1.0
2012-07-24,5.88,5.94,5.8611,5.91,30300,4.22831460674157,4.2714606741573,4.21472359550562,4.24988764044944,42135.9375,0.0,1.0
2012-07-25,5.85,5.9,5.85,5.86,31300,4.20674157303371,4.24269662921348,4.20674157303371,4.21393258426966,43526.5625,0.0,1.0
2012-07-26,6.04,6.04,5.6,5.82,24300,4.34337078651685,4.34337078651685,4.02696629213483,4.18516853932584,33792.1875,0.0,1.0
2012-07-27,5.95,6.08,5.827,6.01,14400,4.27865168539326,4.37213483146067,4.19020224719101,4.32179775280899,20025,0.0,1.0
2012-07-30,5.95,6.04,5.95,5.95,7300,4.27865168539326,4.34337078651685,4.27865168539326,4.27865168539326,10151.5625,0.0,1.0
2012-07-31,5.94,6.03,5.91,5.92,4100,4.2714606741573,4.3361797752809,4.24988764044944,4.25707865168539,5701.5625,0.0,1.0
2012-08-01,5.91,6.0,5.91,5.9207,4900,4.24988764044944,4.31460674157303,4.24988764044944,4.25758202247191,6814.0625,0.0,1.0
2012-08-02,5.93,5.964,5.912,5.912,2000,4.26426966292135,4.2887191011236,4.25132584269663,4.25132584269663,2781.25,0.0,1.0
2012-08-03,6.03,6.03,5.96,5.96,20900,4.3361797752809,4.3361797752809,4.28584269662921,4.28584269662921,29064.0625,0.0,1.0
2012-08-06,6.03,6.04,5.9,6.01,18900,4.3361797752809,4.34337078651685,4.24269662921348,4.32179775280899,26282.8125,0.0,1.0
2012-08-07,6.03,6.05,6.0,6.05,8000,4.3361797752809,4.35056179775281,4.31460674157303,4.35056179775281,11125,0.0,1.0
2012-08-08,5.78,6.03,5.75,6.0,19000,4.15640449438202,4.3361797752809,4.13483146067416,4.31460674157303,26421.875,0.0,1.0
2012-08-09,5.99,6.02,5.79,5.79,8600,4.30741573033708,4.32898876404494,4.16359550561798,4.16359550561798,11959.375,0.0,1.0
2012-08-10,5.96,6.03,5.92,5.99,7800,4.28584269662921,4.3361797752809,4.25707865168539,4.30741573033708,10846.875,0.0,1.0
2012-08-13,5.93,6.0,5.73,5.91,19300,4.26426966292135,4.31460674157303,4.12044943820225,4.24988764044944,26839.0625,0.0,1.0
2012-08-14,5.95,6.0,5.86,5.9392,22600,4.27865168539326,4.31460674157303,4.21393258426966,4.27088539325843,31428.125,0.0,1.0
2012-08-15,5.98,6.0,5.9,5.9,23000,4.30022471910112,4.31460674157303,4.24269662921348,4.24269662921348,31984.375,0.0,1.0
2012-08-16,6.05,6.05,5.95,5.95,21000,4.35056179775281,4.35056179775281,4.27865168539326,4.27865168539326,29203.125,0.0,1.0
2012-08-17,6.07,6.2889,6.03,6.12,78200,4.36494382022472,4.52235505617978,4.3361797752809,4.40089887640449,108746.875,0.0,1.0
2012-08-20,6.1,6.21,5.9505,6.0,37000,4.38651685393258,4.46561797752809,4.27901123595506,4.31460674157303,51453.1250000001,0.0,1.0
2012-08-21,6.21,6.299,6.1,6.1,66700,4.46561797752809,4.52961797752809,4.38651685393258,4.38651685393258,92754.6875,0.0,1.0
2012-08-22,6.25,6.28,6.22,6.24,22200,4.49438202247191,4.51595505617978,4.47280898876404,4.48719101123596,30871.875,0.0,1.0
2012-08-23,6.15,6.3,6.1,6.25,54900,4.42247191011236,4.53033707865169,4.38651685393258,4.49438202247191,76345.3125,0.0,1.0
2012-08-24,6.23,6.3,6.0,6.12,20400,4.48,4.53033707865169,4.31460674157303,4.40089887640449,28368.75,0.0,1.0
2012-08-27,6.09,6.2,6.08,6.2,12900,4.37932584269663,4.45842696629213,4.37213483146067,4.45842696629213,17939.0625,0.0,1.0
2012-08-28,6.05,6.12,6.05,6.07,8200,4.35056179775281,4.40089887640449,4.35056179775281,4.36494382022472,11403.125,0.0,1.0
2012-08-29,6.13,6.21,6.05,6.06,16800,4.40808988764045,4.46561797752809,4.35056179775281,4.35775280898876,23362.5,0.0,1.0
2012-08-30,6.14,6.23,6.08,6.11,11100,4.4152808988764,4.48,4.37213483146067,4.39370786516854,15435.9375,0.0,1.0
2012-08-31,6.23,6.3,6.15,6.15,19700,4.48,4.53033707865169,4.42247191011236,4.42247191011236,27395.3125,0.0,1.0
2012-09-04,6.34,6.35,6.21,6.28,23900,4.55910112359551,4.56629213483146,4.46561797752809,4.51595505617978,33235.9375,0.0,1.0
2012-09-05,6.4,6.45,6.28,6.28,24000,4.60224719101124,4.63820224719101,4.51595505617978,4.51595505617978,33375,0.0,1.0
2012-09-06,6.4295,6.48,6.3,6.48,52800,4.6234606741573,4.65977528089888,4.53033707865169,4.65977528089888,73425,0.0,1.0
2012-09-07,6.46,6.48,6.415,6.46,23900,4.64539325842697,4.65977528089888,4.61303370786517,4.64539325842697,33235.9375,0.0,1.0
2012-09-10,6.49,6.5,6.44,6.44,24500,4.66696629213483,4.67415730337079,4.63101123595506,4.63101123595506,34070.3125,0.0,1.0
2012-09-11,6.4598,6.52,6.44,6.45,23000,4.64524943820225,4.6885393258427,4.63101123595506,4.63820224719101,31984.375,0.0,1.0
2012-09-12,6.54,6.57,6.44,6.53,55900,4.70292134831461,4.72449438202247,4.63101123595506,4.69573033707865,77735.9375,0.0,1.0
2012-09-13,6.55,6.66,6.5,6.5,56000,4.71011235955056,4.78921348314607,4.67415730337079,4.67415730337079,77875,0.0,1.0
2012-09-14,6.79,6.82,6.54,6.54,81400,4.88269662921348,4.90426966292135,4.70292134831461,4.70292134831461,113196.875,0.0,1.0
2012-09-17,6.8,6.98,6.74,6.98,43600,4.88988764044944,5.01932584269663,4.84674157303371,5.01932584269663,60631.25,0.0,1.0
2012-09-18,6.8,6.92,6.66,6.83,41800,4.88988764044944,4.9761797752809,4.78921348314607,4.9114606741573,58128.125,0.0,1.0
2012-09-19,6.79,6.8,6.66,6.705,21700,4.88269662921348,4.88988764044944,4.78921348314607,4.82157303370786,30176.5625,0.0,1.0
2012-09-20,6.78,7.0,6.61,6.8,35700,4.87550561797753,5.03370786516854,4.75325842696629,4.88988764044944,49645.3125,0.0,1.0
2012-09-21,6.87,6.93,5.78,5.78,12300,4.94022471910112,4.98337078651685,4.15640449438202,4.15640449438202,17104.6875,0.0,1.0
2012-09-24,6.67,6.86,6.5,6.76,53500,4.79640449438202,4.93303370786517,4.67415730337079,4.86112359550562,74398.4375,0.0,1.0
2012-09-25,6.63,6.86,6.59,6.69,39300,4.7676404494382,4.93303370786517,4.73887640449438,4.81078651685393,54651.5625,0.0,1.0
2012-09-26,6.57,6.65,6.36,6.65,43600,4.72449438202247,4.78202247191011,4.57348314606742,4.78202247191011,60631.25,0.0,1.0
2012-09-27,6.69,6.69,6.43,6.55,25100,4.81078651685393,4.81078651685393,4.6238202247191,4.71011235955056,34904.6875,0.0,1.0
2012-09-28,6.79,6.86,6.59,6.69,21700,4.88269662921348,4.93303370786517,4.73887640449438,4.81078651685393,30176.5625,0.0,1.0
2012-10-01,6.61,6.7489,6.53,6.74,13800,4.75325842696629,4.85314157303371,4.69573033707865,4.84674157303371,19190.625,0.0,1.0
2012-10-02,6.4,6.67,6.4,6.59,42500,4.60224719101124,4.79640449438202,4.60224719101124,4.73887640449438,59101.5625,0.0,1.0
2012-10-03,6.48,6.55,6.41,6.54,38800,4.65977528089888,4.71011235955056,4.60943820224719,4.70292134831461,53956.25,0.0,1.0
2012-10-04,6.46,6.5,6.41,6.45,45800,4.64539325842697,4.67415730337079,4.60943820224719,4.63820224719101,63690.6249999999,0.0,1.0
2012-10-05,6.52,6.59,6.41,6.46,80700,4.6885393258427,4.73887640449438,4.60943820224719,4.64539325842697,112223.4375,0.0,1.0
2012-10-08,6.55,6.69,6.43,6.55,189400,4.71011235955056,4.81078651685393,4.6238202247191,4.71011235955056,263384.375,0.0,1.0
2012-10-09,6.69,6.77,6.461,6.52,60200,4.81078651685393,4.86831460674157,4.64611235955056,4.6885393258427,83715.6250000001,0.0,1.0
2012-10-10,6.65,6.7,6.52,6.7,42300,4.78202247191011,4.81797752808989,4.6885393258427,4.81797752808989,58823.4375,0.0,1.0
2012-10-11,6.62,6.69,6.48,6.5801,43800,4.76044943820225,4.81078651685393,4.65977528089888,4.73175730337079,60909.375,0.0,1.0
2012-10-12,6.76,6.84,6.56,6.56,45000,4.86112359550562,4.91865168539326,4.71730337078652,4.71730337078652,62578.125,0.0,1.0
2012-10-15,6.84,6.87,6.795,6.8,48400,4.91865168539326,4.94022471910112,4.88629213483146,4.88988764044944,67306.25,0.0,1.0
2012-10-16,6.89,6.94,6.58,6.87,42700,4.95460674157303,4.99056179775281,4.73168539325843,4.94022471910112,59379.6875000001,0.0,1.0
2012-10-17,6.94,7.0,6.9,6.9,21500,4.99056179775281,5.03370786516854,4.96179775280899,4.96179775280899,29898.4375,0.0,1.0
2012-10-18,7.3,7.38,6.96,6.97,253300,5.24943820224719,5.30696629213483,5.00494382022472,5.01213483146067,352245.3125,0.0,1.0
2012-10-19,7.23,7.28,7.161,7.28,77000,5.19910112359551,5.23505617977528,5.14948314606742,5.23505617977528,107078.125,0.0,1.0
2012-10-22,6.74,7.2,6.34,7.2,162300,4.84674157303371,5.17752808988764,4.55910112359551,5.17752808988764,225698.4375,0.0,1.0
2012-10-23,6.54,6.6,6.41,6.5,88300,4.70292134831461,4.74606741573034,4.60943820224719,4.67415730337079,122792.1875,0.0,1.0
2012-10-24,6.62,6.74,6.51,6.54,36400,4.76044943820225,4.84674157303371,4.68134831460674,4.70292134831461,50618.75,0.0,1.0
2012-10-25,6.84,6.86,6.62,6.73,31100,4.91865168539326,4.93303370786517,4.76044943820225,4.83955056179775,43248.4375,0.0,1.0
2012-10-26,6.71,6.92,6.51,6.86,33400,4.82516853932584,4.9761797752809,4.68134831460674,4.93303370786517,46446.875,0.0,1.0
2012-10-31,6.8,6.85,6.25,6.6,84400,4.88988764044944,4.92584269662921,4.49438202247191,4.74606741573034,117368.75,0.0,1.0
2012-11-01,6.67,6.9883,6.43,6.84,39800,4.79640449438202,5.02529438202247,4.6238202247191,4.91865168539326,55346.875,0.0,1.0
2012-11-02,6.93,6.96,6.6,6.67,33800,4.98337078651685,5.00494382022472,4.74606741573034,4.79640449438202,47003.125,0.0,1.0
2012-11-05,6.86,6.93,6.8104,6.88,23100,4.93303370786517,4.98337078651685,4.89736629213483,4.94741573033708,32123.4375,0.0,1.0
2012-11-06,7.02,7.09,6.9399,6.94,47400,5.04808988764045,5.09842696629214,4.99048988764045,4.99056179775281,65915.625,0.0,1.0
2012-11-07,7.08,7.1,6.83,7.01,77100,5.09123595505618,5.10561797752809,4.9114606741573,5.04089887640449,107217.1875,0.0,1.0
2012-11-08,7.1,7.17,6.89,7.1,72200,5.10561797752809,5.15595505617978,4.95460674157303,5.10561797752809,100403.125,0.0,1.0
2012-11-09,7.08,7.14,7.0,7.1,50400,5.09123595505618,5.13438202247191,5.03370786516854,5.10561797752809,70087.5,0.0,1.0
2012-11-12,7.04,7.1,6.82,7.08,52000,5.06247191011236,5.10561797752809,4.90426966292135,5.09123595505618,72312.5,0.0,1.0
2012-11-13,7.26,7.45,6.99,6.99,116600,5.22067415730337,5.35730337078652,5.02651685393258,5.02651685393258,162146.875,0.0,1.0
2012-11-14,7.03,7.31,6.95,7.31,61300,5.05528089887641,5.25662921348315,4.99775280898876,5.25662921348315,85245.3124999999,0.0,1.0
2012-11-15,6.8,6.94,6.6401,6.9,80700,4.88988764044944,4.99056179775281,4.77490337078652,4.96179775280899,112223.4375,0.0,1.0
2012-11-16,7.08,7.12,6.61,6.74,68100,5.09123595505618,5.12,4.75325842696629,4.84674157303371,94701.5625,0.0,1.0
2012-11-19,7.25,7.35,7.1,7.1,31600,5.21348314606742,5.28539325842697,5.10561797752809,5.10561797752809,43943.75,0.0,1.0
2012-11-20,7.22,7.35,7.1,7.27,18900,5.19191011235955,5.28539325842697,5.10561797752809,5.22786516853933,26282.8125,0.0,1.0
2012-11-21,7.26,7.35,6.8,7.1,23700,5.22067415730337,5.28539325842697,4.88988764044944,5.10561797752809,32957.8125,0.0,1.0
2012-11-23,7.281,7.35,7.2,7.26,15600,5.23577528089888,5.28539325842697,5.17752808988764,5.22067415730337,21693.75,0.0,1.0
2012-11-26,7.55,7.6,7.25,7.5,130700,5.42921348314607,5.46516853932584,5.21348314606742,5.39325842696629,181754.6875,0.0,1.0
2012-11-27,7.22,7.42,6.95,7.42,122700,5.19191011235955,5.33573033707865,4.99775280898876,5.33573033707865,170629.6875,0.0,1.0
2012-11-28,7.38,7.45,7.0,7.07,50500,5.30696629213483,5.35730337078652,5.03370786516854,5.08404494382023,70226.5625,0.0,1.0
2012-11-29,7.53,7.56,7.39,7.39,42100,5.41483146067416,5.43640449438202,5.31415730337079,5.31415730337079,58545.3125,0.0,1.0
2012-11-30,7.54,7.5992,7.42,7.57,46500,5.42202247191011,5.46459325842697,5.33573033707865,5.44359550561798,64664.0625,0.0,1.0
2012-12-03,7.57,7.6,7.4301,7.59,32900,5.44359550561798,5.46516853932584,5.34299325842697,5.45797752808989,45751.5625,0.0,1.0
2012-12-04,7.55,7.6,7.42,7.59,38600,5.42921348314607,5.46516853932584,5.33573033707865,5.45797752808989,53678.125,0.0,1.0
2012-12-05,7.53,7.59,7.4401,7.5,30300,5.41483146067416,5.45797752808989,5.35018426966292,5.39325842696629,42135.9375,0.0,1.0
2012-12-06,7.43,7.55,7.3,7.46,27500,5.34292134831461,5.42921348314607,5.24943820224719,5.36449438202247,38242.1875,0.0,1.0
2012-12-07,7.54,7.57,7.41,7.41,27500,5.42202247191011,5.44359550561798,5.3285393258427,5.3285393258427,38242.1875,0.0,1.0
2012-12-10,7.54,7.6,7.51,7.6,21000,5.42202247191011,5.46516853932584,5.40044943820225,5.46516853932584,29203.125,0.0,1.0
2012-12-11,7.55,7.58,7.44,7.5,20600,5.42921348314607,5.45078651685393,5.35011235955056,5.39325842696629,28646.875,0.0,1.0
2012-12-12,7.46,7.6399,7.44,7.53,45000,5.36449438202247,5.4938606741573,5.35011235955056,5.41483146067416,62578.125,0.0,1.0
2012-12-13,7.64,7.65,7.3501,7.38,24500,5.49393258426966,5.50112359550562,5.28546516853933,5.30696629213483,34070.3125,0.0,1.0
2012-12-14,7.68,7.74,7.53,7.53,36500,5.52269662921348,5.56584269662921,5.41483146067416,5.41483146067416,50757.8125,0.0,1.0
2012-12-17,7.68,7.7,7.35,7.63,69900,5.52269662921348,5.53707865168539,5.28539325842697,5.48674157303371,97204.6875,0.0,1.0
2012-12-18,8.05,8.1,7.739,7.75,116500,5.78876404494382,5.82471910112359,5.56512359550562,5.57303370786517,162007.8125,0.0,1.0
2012-12-19,8.02,8.06,7.92,8.03,27200,5.76719101123595,5.79595505617978,5.6952808988764,5.77438202247191,37825,0.0,1.0
2012-12-20,7.99,8.0,7.86,7.96,32500,5.74561797752809,5.75280898876404,5.65213483146067,5.72404494382022,45195.3125,0.0,1.0
2012-12-21,8.23,8.4,7.85,7.93,157700,5.91820224719101,6.04044943820225,5.64494382022472,5.70247191011236,219301.5625,0.0,1.0
2012-12-24,8.2,8.36,8.1,8.3,24500,5.89662921348315,6.01168539325843,5.82471910112359,5.9685393258427,34070.3125,0.0,1.0
2012-12-26,7.87,8.34,7.8012,8.13,42000,5.65932584269663,5.99730337078652,5.60985168539326,5.84629213483146,58406.25,0.0,1.0
2012-12-27,7.98,7.99,7.65,7.9599,85700,5.73842696629213,5.74561797752809,5.50112359550562,5.72397303370786,119176.5625,0.0,1.0
2012-12-28,7.81,8.15,7.74,7.94,47100,5.6161797752809,5.86067415730337,5.56584269662921,5.70966292134831,65498.4375,0.0,1.0
2012-12-31,7.93,7.98,7.68,7.77,56100,5.70247191011236,5.73842696629213,5.52269662921348,5.58741573033708,78014.0625,0.0,1.0
2013-01-02,8.1,8.25,7.91,8.08,45300,5.82471910112359,5.93258426966292,5.68808988764045,5.81033707865169,62995.3125000001,0.0,1.0
2013-01-03,8.15,8.34,8.09,8.16,40500,5.86067415730337,5.99730337078652,5.81752808988764,5.86786516853933,56320.3125,0.0,1.0
2013-01-04,8.27,8.39,8.018,8.12,23800,5.94696629213483,6.03325842696629,5.76575280898876,5.8391011235955,33096.875,0.0,1.0
2013-01-07,8.47,8.59,8.22,8.32,76600,6.09078651685393,6.17707865168539,5.91101123595506,5.98292134831461,106521.875,0.0,1.0
2013-01-08,8.94,9.0,8.37,8.5,277300,6.42876404494382,6.47191011235955,6.01887640449438,6.1123595505618,385620.3125,0.0,1.0
2013-01-09,9.21,9.4,9.0,9.05,330900,6.62292134831461,6.75955056179775,6.47191011235955,6.50786516853933,460157.8125,0.0,1.0
2013-01-10,9.24,9.54,9.2,9.25,351900,6.64449438202247,6.86022471910112,6.61573033707865,6.65168539325843,489360.9375,0.0,1.0
2013-01-11,9.05,9.47,9.03,9.21,199300,6.50786516853933,6.80988764044944,6.49348314606742,6.62292134831461,277151.5625,0.0,1.0
2013-01-14,9.12,9.202,9.0,9.09,213500,6.55820224719101,6.61716853932584,6.47191011235955,6.53662921348315,296898.4375,0.0,1.0
2013-01-15,9.12,9.14,9.01,9.0101,112500,6.55820224719101,6.57258426966292,6.47910112359551,6.47917303370787,156445.3125,0.0,1.0
2013-01-16,9.55,9.55,9.13,9.13,85000,6.86741573033708,6.86741573033708,6.56539325842697,6.56539325842697,118203.125,0.0,1.0
2013-01-17,9.66,9.9,9.46,9.5,148200,6.94651685393258,7.11910112359551,6.80269662921348,6.8314606741573,206090.625,0.0,1.0
2013-01-18,9.9,10.05,9.66,9.85,131000,7.11910112359551,7.22696629213483,6.94651685393258,7.08314606741573,182171.875,0.0,1.0
2013-01-22,9.78,10.04,9.77,9.95,145600,7.03280898876404,7.21977528089888,7.02561797752809,7.15505617977528,202475,0.0,1.0
2013-01-23,9.91,10.075,9.85,9.94,237900,7.12629213483146,7.24494382022472,7.08314606741573,7.14786516853933,330829.6875,0.0,1.0
2013-01-24,9.72,9.95,9.44,9.92,174300,6.98966292134832,7.15505617977528,6.78831460674157,7.13348314606742,242385.9375,0.0,1.0
2013-01-25,9.85,9.94,9.7,9.81,92100,7.08314606741573,7.14786516853933,6.9752808988764,7.05438202247191,128076.5625,0.0,1.0
2013-01-28,9.91,10.3,9.86,9.99,270400,7.12629213483146,7.40674157303371,7.09033707865169,7.1838202247191,376025,0.0,1.0
2013-01-29,9.806,10.0,9.57,9.93,167000,7.05150561797753,7.19101123595506,6.88179775280899,7.14067415730337,232234.375,0.0,1.0
2013-01-30,9.37,9.92,9.335,9.77,223500,6.73797752808989,7.13348314606742,6.71280898876405,7.02561797752809,310804.6875,0.0,1.0
2013-01-31,9.04,9.52,9.0,9.37,216600,6.50067415730337,6.84584269662921,6.47191011235955,6.73797752808989,301209.375,0.0,1.0
2013-02-01,8.5,9.03,8.41,9.01,436900,6.1123595505618,6.49348314606742,6.0476404494382,6.47910112359551,607564.0625,0.0,1.0
2013-02-04,8.58,8.76,8.47,8.5,230600,6.16988764044944,6.29932584269663,6.09078651685393,6.1123595505618,320678.125,0.0,1.0
2013-02-05,8.87,8.94,8.56,8.65,246700,6.37842696629213,6.42876404494382,6.15550561797753,6.22022471910112,343067.1875,0.0,1.0
2013-02-06,8.84,8.99,8.755,8.87,95900,6.35685393258427,6.4647191011236,6.29573033707865,6.37842696629213,133360.9375,0.0,1.0
2013-02-07,8.68,8.87,8.64,8.71,109700,6.24179775280899,6.37842696629213,6.21303370786517,6.26337078651685,152551.5625,0.0,1.0
2013-02-08,8.69,8.86,8.5501,8.67,95000,6.24898876404494,6.37123595505618,6.14838651685393,6.23460674157303,132109.375,0.0,1.0
2013-02-11,8.73,8.79,8.54,8.68,57500,6.27775280898876,6.32089887640449,6.14112359550562,6.24179775280899,79960.9375000001,0.0,1.0
2013-02-12,8.89,8.969,8.575,8.7,102900,6.39280898876405,6.44961797752809,6.16629213483146,6.2561797752809,143095.3125,0.0,1.0
2013-02-13,9.22,9.29,8.88,8.92,186900,6.63011235955056,6.68044943820225,6.38561797752809,6.41438202247191,259907.8125,0.0,1.0
2013-02-14,9.17,9.74,9.16,9.25,282600,6.59415730337079,7.00404494382023,6.58696629213483,6.65168539325843,392990.625,0.0,1.0
2013-02-15,9.25,9.57,9.1122,9.19,133900,6.65168539325843,6.88179775280899,6.55259325842697,6.6085393258427,186204.6875,0.0,1.0
2013-02-19,9.71,9.85,9.1522,9.25,222700,6.98247191011236,7.08314606741573,6.58135730337079,6.65168539325843,309692.1875,0.0,1.0
2013-02-20,9.73,9.82,9.59,9.74,198200,6.99685393258427,7.06157303370787,6.8961797752809,7.00404494382023,275621.875,0.0,1.0
2013-02-21,10.08,10.18,9.53,9.85,271400,7.2485393258427,7.32044943820225,6.85303370786517,7.08314606741573,377415.625,0.0,1.0
2013-02-22,10.24,10.4,10.102,10.19,240500,7.36359550561798,7.47865168539326,7.2643595505618,7.3276404494382,334445.3125,0.0,1.0
2013-02-25,10.09,10.5,10.05,10.26,196700,7.25573033707865,7.55056179775281,7.22696629213483,7.37797752808989,273535.9375,0.0,1.0
2013-02-26,9.78,10.02,9.4,10.01,178500,7.03280898876404,7.20539325842697,6.75955056179775,7.19820224719101,248226.5625,0.0,1.0
2013-02-27,10.08,10.15,9.77,9.78,93100,7.2485393258427,7.29887640449438,7.02561797752809,7.03280898876404,129467.1875,0.0,1.0
2013-02-28,10.47,10.5,10.0001,10.14,179100,7.52898876404494,7.55056179775281,7.19108314606742,7.29168539325843,249060.9375,0.0,1.0
2013-03-01,10.85,11.0,10.3703,10.46,368600,7.80224719101124,7.91011235955056,7.45729438202247,7.52179775280899,512584.375,0.0,1.0
2013-03-04,10.6,10.8399,10.06,10.81,202800,7.62247191011236,7.79498426966292,7.23415730337079,7.77348314606742,282018.75,0.0,1.0
2013-03-05,10.92,11.05,10.41,10.6,255300,7.85258426966292,7.94606741573034,7.48584269662921,7.62247191011236,355026.5625,0.0,1.0
2013-03-06,11.1,11.3,10.92,11.0,176200,7.98202247191011,8.12584269662921,7.85258426966292,7.91011235955056,245028.125,0.0,1.0
2013-03-07,11.47,11.7799,11.12,11.15,268900,8.24808988764045,8.4709393258427,7.99640449438202,8.01797752808989,373939.0625,0.0,1.0
2013-03-08,11.48,11.65,11.06,11.62,227100,8.25528089887641,8.37752808988764,7.95325842696629,8.35595505617978,315810.9375,0.0,1.0
2013-03-11,11.69,11.79,11.54,11.59,145600,8.40629213483146,8.47820224719101,8.29842696629213,8.33438202247191,202475,0.0,1.0
2013-03-12,11.59,11.8,11.361,11.75,277700,8.33438202247191,8.48539325842697,8.16970786516854,8.44943820224719,386176.5625,0.0,1.0
2013-03-13,11.5,11.57,11.2,11.57,128800,8.26966292134832,8.32,8.05393258426966,8.32,179112.5,0.0,1.0
2013-03-14,11.63,11.65,11.4,11.52,121500,8.36314606741573,8.37752808988764,8.19775280898876,8.28404494382023,168960.9375,0.0,1.0
2013-03-15,11.59,11.69,11.5,11.59,100000,8.33438202247191,8.40629213483146,8.26966292134832,8.33438202247191,139062.5,0.0,1.0
2013-03-18,11.36,11.48,11.01,11.27,160500,8.16898876404494,8.25528089887641,7.91730337078652,8.10426966292135,223195.3125,0.0,1.0
2013-03-19,11.58,11.67,11.25,11.36,147500,8.32719101123596,8.39191011235955,8.08988764044944,8.16898876404494,205117.1875,0.0,1.0
2013-03-20,11.72,11.8,11.6,11.6,137200,8.42786516853933,8.48539325842697,8.34157303370787,8.34157303370787,190793.75,0.0,1.0
2013-03-21,11.63,11.75,11.51,11.69,97200,8.36314606741573,8.44943820224719,8.27685393258427,8.40629213483146,135168.75,0.0,1.0
2013-03-22,11.66,11.7299,11.4407,11.65,134700,8.3847191011236,8.43498426966292,8.2270202247191,8.37752808988764,187317.1875,0.0,1.0
2013-03-25,11.67,11.8,11.48,11.66,114400,8.39191011235955,8.48539325842697,8.25528089887641,8.3847191011236,159087.5,0.0,1.0
2013-03-26,11.96,12.1,11.72,11.72,396600,8.60044943820225,8.70112359550562,8.42786516853933,8.42786516853933,551521.875,0.0,1.0
2013-03-27,11.965,12.06,11.82,12.0,130700,8.60404494382022,8.6723595505618,8.49977528089888,8.62921348314607,181754.6875,0.0,1.0
2013-03-28,11.99,12.09,11.91,11.99,82700,8.62202247191011,8.69393258426966,8.56449438202247,8.62202247191011,115004.6875,0.0,1.0
2013-04-01,11.13,11.88,10.79,11.88,378900,8.00359550561798,8.54292134831461,7.7591011235955,8.54292134831461,526907.8125,0.0,1.0
2013-04-02,11.36,11.67,11.13,11.13,176700,8.16898876404494,8.39191011235955,8.00359550561798,8.00359550561798,245723.4375,0.0,1.0
2013-04-03,11.01,11.57,10.98,11.57,191700,7.91730337078652,8.32,7.89573033707865,8.32,266582.8125,0.0,1.0
2013-04-04,10.94,11.1,10.8,11.0,125900,7.86696629213483,7.98202247191011,7.76629213483146,7.91011235955056,175079.6875,0.0,1.0
2013-04-05,11.42,11.52,10.8,10.86,176900,8.21213483146067,8.28404494382023,7.76629213483146,7.80943820224719,246001.5625,0.0,1.0
2013-04-08,11.39,11.43,11.045,11.43,70500,8.19056179775281,8.21932584269663,7.94247191011236,8.21932584269663,98039.0625,0.0,1.0
2013-04-09,11.28,11.42,11.18,11.401,96700,8.1114606741573,8.21213483146067,8.03955056179775,8.19847191011236,134473.4375,0.0,1.0
2013-04-10,11.325,11.36,11.13,11.31,104500,8.1438202247191,8.16898876404494,8.00359550561798,8.13303370786517,145320.3125,0.0,1.0
2013-04-11,11.47,11.5,11.204,11.24,120500,8.24808988764045,8.26966292134832,8.05680898876405,8.08269662921348,167570.3125,0.0,1.0
2013-04-12,11.69,11.83,11.48,11.48,133900,8.40629213483146,8.50696629213483,8.25528089887641,8.25528089887641,186204.6875,0.0,1.0
2013-04-15,11.17,11.75,11.101,11.69,170900,8.0323595505618,8.44943820224719,7.98274157303371,8.40629213483146,237657.8125,0.0,1.0
2013-04-16,11.61,11.7,11.21,11.26,96100,8.34876404494382,8.41348314606742,8.06112359550562,8.09707865168539,133639.0625,0.0,1.0
2013-04-17,10.93,11.47,10.76,11.47,135400,7.85977528089888,8.24808988764045,7.73752808988764,8.24808988764045,188290.625,0.0,1.0
2013-04-18,10.49,11.0799,10.2,11.0,192800,7.54337078651685,7.96756853932584,7.33483146067416,7.91011235955056,268112.5,0.0,1.0
2013-04-19,11.28,11.43,10.77,10.85,211400,8.1114606741573,8.21932584269663,7.7447191011236,7.80224719101124,293978.125,0.0,1.0
2013-04-22,11.2,11.45,11.0,11.28,44300,8.05393258426966,8.23370786516854,7.91011235955056,8.1114606741573,61604.6875,0.0,1.0
2013-04-23,10.37,10.77,10.17,10.7,452000,7.45707865168539,7.7447191011236,7.31325842696629,7.69438202247191,628562.5,0.0,1.0
2013-04-24,10.12,10.34,9.88,10.25,782000,7.27730337078652,7.43550561797753,7.1047191011236,7.37078651685393,1087468.75,0.0,1.0
2013-04-25,10.09,10.3,10.0,10.12,3976700,7.25573033707865,7.40674157303371,7.19101123595506,7.27730337078652,5530098.4375,0.0,1.0
2013-04-26,10.07,10.15,9.8,10.09,638700,7.24134831460674,7.29887640449438,7.04719101123596,7.25573033707865,888192.1875,0.0,1.0
2013-04-29,10.15,10.18,9.95,10.08,302900,7.29887640449438,7.32044943820225,7.15505617977528,7.2485393258427,421220.3125,0.0,1.0
2013-04-30,10.34,10.64,10.13,10.18,457700,7.43550561797753,7.65123595505618,7.28449438202247,7.32044943820225,636489.0625,0.0,1.0
2013-05-01,10.27,10.4,10.18,10.27,196500,7.38516853932584,7.47865168539326,7.32044943820225,7.38516853932584,273257.8125,0.0,1.0
2013-05-02,10.56,10.7,10.21,10.27,352100,7.59370786516854,7.69438202247191,7.34202247191011,7.38516853932584,489639.0625,0.0,1.0
2013-05-03,10.55,10.69,10.458,10.69,199500,7.58651685393258,7.68719101123595,7.5203595505618,7.68719101123595,277429.6875,0.0,1.0
2013-05-06,10.78,10.87,10.64,10.75,366100,7.75191011235955,7.81662921348315,7.65123595505618,7.73033707865169,509107.8125,0.0,1.0
2013-05-07,10.75,10.93,10.72,10.83,195900,7.73033707865169,7.85977528089888,7.70876404494382,7.78786516853933,272423.4375,0.0,1.0
2013-05-08,10.52,10.71,10.5,10.65,195500,7.56494382022472,7.70157303370787,7.55056179775281,7.65842696629213,271867.1875,0.0,1.0
2013-05-09,10.41,10.52,10.3,10.35,135700,7.48584269662921,7.56494382022472,7.40674157303371,7.44269662921348,188707.8125,0.0,1.0
2013-05-10,10.46,10.6,10.2,10.25,239200,7.52179775280899,7.62247191011236,7.33483146067416,7.37078651685393,332637.5,0.0,1.0
2013-05-13,10.37,10.46,10.11,10.4,155600,7.45707865168539,7.52179775280899,7.27011235955056,7.47865168539326,216381.25,0.0,1.0
2013-05-14,10.31,10.53,10.17,10.27,260900,7.41393258426966,7.57213483146067,7.31325842696629,7.38516853932584,362814.0625,0.0,1.0
2013-05-15,10.365,10.53,10.12,10.24,294800,7.45348314606742,7.57213483146067,7.27730337078652,7.36359550561798,409956.25,0.0,1.0
2013-05-16,10.02,10.36,9.95,10.32,386500,7.20539325842697,7.44988764044944,7.15505617977528,7.42112359550562,537476.5625,0.0,1.0
2013-05-17,10.16,10.26,10.01,10.26,181300,7.30606741573034,7.37797752808989,7.19820224719101,7.37797752808989,252120.3125,0.0,1.0
2013-05-20,10.26,10.4099,10.07,10.2,212700,7.37797752808989,7.48577078651685,7.24134831460674,7.33483146067416,295785.9375,0.0,1.0
2013-05-21,10.23,10.48,10.01,10.33,346800,7.35640449438202,7.5361797752809,7.19820224719101,7.42831460674157,482268.75,0.0,1.0
2013-05-22,9.95,10.3,9.71,10.26,592000,7.15505617977528,7.40674157303371,6.98247191011236,7.37797752808989,823250,0.0,1.0
2013-05-23,9.89,10.24,9.19,9.86,396100,7.11191011235955,7.36359550561798,6.6085393258427,7.09033707865169,550826.5625,0.0,1.0
2013-05-24,9.7,9.88,9.61,9.88,179700,6.9752808988764,7.1047191011236,6.91056179775281,7.1047191011236,249895.3125,0.0,1.0
2013-05-28,9.93,10.16,9.81,9.82,187500,7.14067415730337,7.30606741573034,7.05438202247191,7.06157303370787,260742.1875,0.0,1.0
2013-05-29,9.82,9.89,9.72,9.89,192700,7.06157303370787,7.11191011235955,6.98966292134832,7.11191011235955,267973.4375,0.0,1.0
2013-05-30,10.37,10.5,9.86,9.98,393300,7.45707865168539,7.55056179775281,7.09033707865169,7.17662921348315,546932.8125,0.0,1.0
2013-05-31,10.57,10.61,10.17,10.45,242200,7.60089887640449,7.62966292134831,7.31325842696629,7.51460674157303,336809.375,0.0,1.0
2013-06-03,10.22,10.635,10.03,10.56,177500,7.34921348314607,7.6476404494382,7.21258426966292,7.59370786516854,246835.9375,0.0,1.0
2013-06-04,10.21,10.25,10.05,10.21,158300,7.34202247191011,7.37078651685393,7.22696629213483,7.34202247191011,220135.9375,0.0,1.0
2013-06-05,10.03,10.26,10.0,10.22,261600,7.21258426966292,7.37797752808989,7.19101123595506,7.34921348314607,363787.5,0.0,1.0
2013-06-06,10.09,10.13,10.0,10.0,89000,7.25573033707865,7.28449438202247,7.19101123595506,7.19101123595506,123765.625,0.0,1.0
2013-06-07,10.42,10.45,10.023,10.11,119300,7.49303370786517,7.51460674157303,7.20755056179775,7.27011235955056,165901.5625,0.0,1.0
2013-06-10,10.55,10.68,10.14,10.4,338300,7.58651685393258,7.68,7.29168539325843,7.47865168539326,470448.4375,0.0,1.0
2013-06-11,10.45,10.54,10.21,10.4,232300,7.51460674157303,7.57932584269663,7.34202247191011,7.47865168539326,323042.1875,0.0,1.0
2013-06-12,10.37,10.64,10.3,10.53,104900,7.45707865168539,7.65123595505618,7.40674157303371,7.57213483146067,145876.5625,0.0,1.0
2013-06-13,10.39,10.48,10.32,10.33,100100,7.4714606741573,7.5361797752809,7.42112359550562,7.42831460674157,139201.5625,0.0,1.0
2013-06-14,10.58,10.601,10.32,10.42,313400,7.60808988764045,7.62319101123596,7.42112359550562,7.49303370786517,435821.875,0.0,1.0
2013-06-17,10.85,11.11,10.61,10.66,429300,7.80224719101124,7.98921348314607,7.62966292134831,7.66561797752809,596995.3125,0.0,1.0
2013-06-18,10.71,11.49,10.63,11.32,647100,7.70157303370787,8.26247191011236,7.64404494382023,8.14022471910112,899873.4375,0.0,1.0
2013-06-19,10.67,10.99,10.5,10.73,163200,7.67280898876404,7.90292134831461,7.55056179775281,7.71595505617978,226950,0.0,1.0
2013-06-20,10.52,10.58,10.331,10.58,196000,7.56494382022472,7.60808988764045,7.42903370786517,7.60808988764045,272562.5,0.0,1.0
2013-06-21,10.4,10.66,10.3,10.59,134300,7.47865168539326,7.66561797752809,7.40674157303371,7.6152808988764,186760.9375,0.0,1.0
2013-06-24,10.13,10.25,10.0,10.25,168000,7.28449438202247,7.37078651685393,7.19101123595506,7.37078651685393,233625,0.0,1.0
2013-06-25,10.23,10.41,10.1,10.21,82700,7.35640449438202,7.48584269662921,7.26292134831461,7.34202247191011,115004.6875,0.0,1.0
2013-06-26,10.16,10.37,10.13,10.37,114400,7.30606741573034,7.45707865168539,7.28449438202247,7.45707865168539,159087.5,0.0,1.0
2013-06-27,10.25,10.34,10.15,10.25,189100,7.37078651685393,7.43550561797753,7.29887640449438,7.37078651685393,262967.1875,0.0,1.0
2013-06-28,11.0,11.05,10.2,10.43,359300,7.91011235955056,7.94606741573034,7.33483146067416,7.50022471910112,499651.5625,0.0,1.0
2013-07-01,10.85,10.98,10.57,10.98,156900,7.80224719101124,7.89573033707865,7.60089887640449,7.89573033707865,218189.0625,0.0,1.0
2013-07-02,11.01,11.07,10.78,10.9,179300,7.91730337078652,7.96044943820225,7.75191011235955,7.83820224719101,249339.0625,0.0,1.0
2013-07-03,10.77,11.2,10.68,10.91,58500,7.7447191011236,8.05393258426966,7.68,7.84539325842697,81351.5624999999,0.0,1.0
2013-07-05,10.74,10.95,10.7,10.85,53600,7.72314606741573,7.87415730337079,7.69438202247191,7.80224719101124,74537.5,0.0,1.0
2013-07-08,10.38,10.8,10.23,10.8,349700,7.46426966292135,7.76629213483146,7.35640449438202,7.76629213483146,486301.5625,0.0,1.0
2013-07-09,10.28,10.4995,10.2,10.47,221000,7.3923595505618,7.55020224719101,7.33483146067416,7.52898876404494,307328.125,0.0,1.0
2013-07-10,10.25,10.32,10.17,10.31,118100,7.37078651685393,7.42112359550562,7.31325842696629,7.41393258426966,164232.8125,0.0,1.0
2013-07-11,10.25,10.39,10.2,10.35,147800,7.37078651685393,7.4714606741573,7.33483146067416,7.44269662921348,205534.375,0.0,1.0
2013-07-12,10.25,10.35,10.2,10.22,105500,7.37078651685393,7.44269662921348,7.33483146067416,7.34921348314607,146710.9375,0.0,1.0
2013-07-15,10.23,10.27,10.2,10.24,60300,7.35640449438202,7.38516853932584,7.33483146067416,7.36359550561798,83854.6875,0.0,1.0
2013-07-16,10.02,10.25,9.77,10.22,405400,7.20539325842697,7.37078651685393,7.02561797752809,7.34921348314607,563759.375,0.0,1.0
2013-07-17,10.32,10.35,10.03,10.03,80500,7.42112359550562,7.44269662921348,7.21258426966292,7.21258426966292,111945.3125,0.0,1.0
2013-07-18,10.51,10.69,10.33,10.36,175300,7.55775280898876,7.68719101123595,7.42831460674157,7.44988764044944,243776.5625,0.0,1.0
2013-07-19,10.55,10.72,10.461,10.57,85400,7.58651685393258,7.70876404494382,7.52251685393258,7.60089887640449,118759.375,0.0,1.0
2013-07-22,10.3,10.55,10.26,10.52,96000,7.40674157303371,7.58651685393258,7.37797752808989,7.56494382022472,133500,0.0,1.0
2013-07-23,10.13,10.45,10.05,10.3,194000,7.28449438202247,7.51460674157303,7.22696629213483,7.40674157303371,269781.25,0.0,1.0
2013-07-24,10.39,10.42,10.1601,10.17,307500,7.4714606741573,7.49303370786517,7.3061393258427,7.31325842696629,427617.1875,0.0,1.0
2013-07-25,10.53,10.58,10.36,10.48,255100,7.57213483146067,7.60808988764045,7.44988764044944,7.5361797752809,354748.4375,0.0,1.0
2013-07-26,10.39,10.59,10.33,10.5,115800,7.4714606741573,7.6152808988764,7.42831460674157,7.55056179775281,161034.375,0.0,1.0
2013-07-29,10.2,10.4,10.15,10.4,187000,7.33483146067416,7.47865168539326,7.29887640449438,7.47865168539326,260046.875,0.0,1.0
2013-07-30,9.99,10.295,9.93,10.2,211500,7.1838202247191,7.40314606741573,7.14067415730337,7.33483146067416,294117.1875,0.0,1.0
2013-07-31,10.09,10.2,9.81,9.81,222500,7.25573033707865,7.33483146067416,7.05438202247191,7.05438202247191,309414.0625,0.0,1.0
2013-08-01,10.15,10.3,10.0101,10.15,98800,7.29887640449438,7.40674157303371,7.19827415730337,7.29887640449438,137393.75,0.0,1.0
2013-08-02,10.155,10.29,10.1,10.13,79300,7.30247191011236,7.39955056179775,7.26292134831461,7.28449438202247,110276.5625,0.0,1.0
2013-08-05,10.22,10.33,10.16,10.18,86600,7.34921348314607,7.42831460674157,7.30606741573034,7.32044943820225,120428.125,0.0,1.0
2013-08-06,10.11,10.25,9.941,10.16,175400,7.27011235955056,7.37078651685393,7.14858426966292,7.30606741573034,243915.625,0.0,1.0
2013-08-07,9.89,10.06,9.7,10.04,289600,7.11191011235955,7.23415730337079,6.9752808988764,7.21977528089888,402725,0.0,1.0
2013-08-08,9.94,10.2,9.91,9.91,104500,7.14786516853933,7.33483146067416,7.12629213483146,7.12629213483146,145320.3125,0.0,1.0
2013-08-09,9.93,9.96,9.75,9.9,129500,7.14067415730337,7.16224719101124,7.01123595505618,7.11910112359551,180085.9375,0.0,1.0
2013-08-12,9.9,10.08,9.9,9.93,82500,7.11910112359551,7.2485393258427,7.11910112359551,7.14067415730337,114726.5625,0.0,1.0
2013-08-13,9.76,9.98,9.69,9.9,236200,7.01842696629214,7.17662921348315,6.96808988764045,7.11910112359551,328465.625,0.0,1.0
2013-08-14,9.87,10.05,9.72,9.72,69300,7.09752808988764,7.22696629213483,6.98966292134832,6.98966292134832,96370.3125,0.0,1.0
2013-08-15,9.8,9.9199,9.7,9.74,108800,7.04719101123596,7.13341123595506,6.9752808988764,7.00404494382023,151300,0.0,1.0
2013-08-16,9.69,9.86,9.67,9.83,56300,6.96808988764045,7.09033707865169,6.95370786516854,7.06876404494382,78292.1875,0.0,1.0
2013-08-19,9.5,9.67,9.39,9.67,211000,6.8314606741573,6.95370786516854,6.7523595505618,6.95370786516854,293421.875,0.0,1.0
2013-08-20,8.57,9.35,5.34,9.34,2196200,6.16269662921348,6.72359550561798,3.84,6.71640449438202,3054090.625,0.0,1.0
2013-08-21,8.63,8.86,8.57,8.59,375900,6.20584269662921,6.37123595505618,6.16269662921348,6.17707865168539,522735.9375,0.0,1.0
2013-08-22,8.8,9.0,8.67,8.7,94800,6.32808988764045,6.47191011235955,6.23460674157303,6.2561797752809,131831.25,0.0,1.0
2013-08-23,8.92,8.97,8.8,8.8,125000,6.41438202247191,6.45033707865169,6.32808988764045,6.32808988764045,173828.125,0.0,1.0
2013-08-26,8.83,9.045,8.78,8.92,174900,6.34966292134831,6.50426966292135,6.31370786516854,6.41438202247191,243220.3125,0.0,1.0
2013-08-27,8.72,8.91,8.51,8.69,179500,6.27056179775281,6.40719101123596,6.11955056179775,6.24898876404494,249617.1875,0.0,1.0
2013-08-28,8.72,9.0,8.67,8.67,267800,6.27056179775281,6.47191011235955,6.23460674157303,6.23460674157303,372409.375,0.0,1.0
2013-08-29,8.67,8.97,8.6,8.72,193600,6.23460674157303,6.45033707865169,6.18426966292135,6.27056179775281,269225,0.0,1.0
2013-08-30,8.88,8.9,8.63,8.67,92500,6.38561797752809,6.4,6.20584269662921,6.23460674157303,128632.8125,0.0,1.0
2013-09-03,8.74,9.0,8.65,8.92,83100,6.28494382022472,6.47191011235955,6.22022471910112,6.41438202247191,115560.9375,0.0,1.0
2013-09-04,8.83,8.915,8.74,8.74,47600,6.34966292134831,6.41078651685393,6.28494382022472,6.28494382022472,66193.7500000001,0.0,1.0
2013-09-05,9.2,9.21,8.81,8.82,117500,6.61573033707865,6.62292134831461,6.3352808988764,6.34247191011236,163398.4375,0.0,1.0
2013-09-06,8.99,9.25,8.88,9.25,81500,6.4647191011236,6.65168539325843,6.38561797752809,6.65168539325843,113335.9375,0.0,1.0
2013-09-09,9.03,9.27,8.97,9.0,131200,6.49348314606742,6.66606741573034,6.45033707865169,6.47191011235955,182450,0.0,1.0
2013-09-10,9.15,9.2199,9.05,9.06,101600,6.57977528089888,6.6300404494382,6.50786516853933,6.51505617977528,141287.5,0.0,1.0
2013-09-11,9.19,9.27,9.05,9.14,121400,6.6085393258427,6.66606741573034,6.50786516853933,6.57258426966292,168821.875,0.0,1.0
2013-09-12,9.07,9.25,9.05,9.16,97600,6.52224719101124,6.65168539325843,6.50786516853933,6.58696629213483,135725,0.0,1.0
2013-09-13,8.88,9.12,8.821,9.05,106700,6.38561797752809,6.55820224719101,6.34319101123596,6.50786516853933,148379.6875,0.0,1.0
2013-09-16,8.97,9.02,8.851,9.0,73000,6.45033707865169,6.48629213483146,6.36476404494382,6.47191011235955,101515.625,0.0,1.0
2013-09-17,8.91,8.98,8.77,8.95,252900,6.40719101123596,6.45752808988764,6.30651685393258,6.43595505617977,351689.0625,0.0,1.0
2013-09-18,8.93,8.96,8.831,8.92,87000,6.42157303370787,6.44314606741573,6.35038202247191,6.41438202247191,120984.375,0.0,1.0
2013-09-19,9.25,9.38,8.93,8.93,144800,6.65168539325843,6.74516853932584,6.42157303370787,6.42157303370787,201362.5,0.0,1.0
2013-09-20,9.32,9.32,9.1,9.3,182600,6.70202247191011,6.70202247191011,6.5438202247191,6.6876404494382,253928.125,0.0,1.0
2013-09-23,9.15,9.299,9.06,9.26,108700,6.57977528089888,6.68692134831461,6.51505617977528,6.65887640449438,151160.9375,0.0,1.0
2013-09-24,9.25,9.29,9.05,9.12,105300,6.65168539325843,6.68044943820225,6.50786516853933,6.55820224719101,146432.8125,0.0,1.0
2013-09-25,9.27,9.43,9.2,9.25,103800,6.66606741573034,6.78112359550562,6.61573033707865,6.65168539325843,144346.875,0.0,1.0
2013-09-26,9.43,9.47,9.23,9.27,77500,6.78112359550562,6.80988764044944,6.63730337078652,6.66606741573034,107773.4375,0.0,1.0
2013-09-27,9.26,9.42,9.2,9.42,65600,6.65887640449438,6.77393258426966,6.61573033707865,6.77393258426966,91225,0.0,1.0
2013-09-30,9.14,9.21,9.0,9.19,122100,6.57258426966292,6.62292134831461,6.47191011235955,6.6085393258427,169795.3125,0.0,1.0
2013-10-01,9.81,9.86,9.03,9.3,367300,7.05438202247191,7.09033707865169,6.49348314606742,6.6876404494382,510776.5625,0.0,1.0
2013-10-02,10.66,10.72,9.7901,9.94,886900,7.66561797752809,7.70876404494382,7.04007191011236,7.14786516853933,1233345.3125,0.0,1.0
2013-10-03,10.56,10.64,10.35,10.6,219600,7.59370786516854,7.65123595505618,7.44269662921348,7.62247191011236,305381.25,0.0,1.0
2013-10-04,10.94,10.94,10.57,10.59,226000,7.86696629213483,7.86696629213483,7.60089887640449,7.6152808988764,314281.25,0.0,1.0
2013-10-07,10.79,11.089,10.55,10.91,223700,7.7591011235955,7.97411235955056,7.58651685393258,7.84539325842697,311082.8125,0.0,1.0
2013-10-08,10.54,10.86,10.3215,10.78,181700,7.57932584269663,7.80943820224719,7.42220224719101,7.75191011235955,252676.5625,0.0,1.0
2013-10-09,10.54,10.755,10.26,10.52,264000,7.57932584269663,7.73393258426966,7.37797752808989,7.56494382022472,367125,0.0,1.0
2013-10-10,10.61,10.74,10.21,10.51,234000,7.62966292134831,7.72314606741573,7.34202247191011,7.55775280898876,325406.25,0.0,1.0
2013-10-11,10.68,10.8,10.55,10.59,130400,7.68,7.76629213483146,7.58651685393258,7.6152808988764,181337.5,0.0,1.0
2013-10-14,10.51,10.67,10.41,10.64,87400,7.55775280898876,7.67280898876404,7.48584269662921,7.65123595505618,121540.625,0.0,1.0
2013-10-15,10.6,10.84,10.37,10.45,99200,7.62247191011236,7.79505617977528,7.45707865168539,7.51460674157303,137950,0.0,1.0
2013-10-16,10.71,10.795,10.21,10.66,60300,7.70157303370787,7.76269662921348,7.34202247191011,7.66561797752809,83854.6875,0.0,1.0
2013-10-17,10.93,10.95,10.69,10.7,83200,7.85977528089888,7.87415730337079,7.68719101123595,7.69438202247191,115700,0.0,1.0
2013-10-18,11.51,11.72,10.895,10.99,338100,8.27685393258427,8.42786516853933,7.83460674157303,7.90292134831461,470170.3125,0.0,1.0
2013-10-21,11.83,11.87,11.43,11.51,604700,8.50696629213483,8.53573033707865,8.21932584269663,8.27685393258427,840910.9375,0.0,1.0
2013-10-22,12.16,12.41,11.78,11.84,508600,8.74426966292135,8.92404494382022,8.47101123595506,8.51415730337079,707271.875,0.0,1.0
2013-10-23,12.35,12.44,11.68,12.12,466900,8.88089887640449,8.94561797752809,8.39910112359551,8.71550561797753,649282.8125,0.0,1.0
2013-10-24,12.73,12.86,12.13,12.41,447800,9.15415730337079,9.2476404494382,8.72269662921348,8.92404494382022,622721.875,0.0,1.0
2013-10-25,11.85,12.82,11.71,12.76,258900,8.52134831460674,9.21887640449438,8.42067415730337,9.17573033707865,360032.8125,0.0,1.0
2013-10-28,12.0,12.04,11.63,11.87,165000,8.62921348314607,8.65797752808989,8.36314606741573,8.53573033707865,229453.125,0.0,1.0
2013-10-29,12.03,12.29,11.4512,11.9,403200,8.65078651685393,8.83775280898876,8.23457078651685,8.55730337078652,560700,0.0,1.0
2013-10-30,11.76,12.25,11.68,11.99,176000,8.45662921348315,8.80898876404494,8.39910112359551,8.62202247191011,244750,0.0,1.0
2013-10-31,11.5,11.84,11.28,11.7,153900,8.26966292134832,8.51415730337079,8.1114606741573,8.41348314606742,214017.1875,0.0,1.0
2013-11-01,11.56,11.65,11.39,11.49,113800,8.31280898876405,8.37752808988764,8.19056179775281,8.26247191011236,158253.125,0.0,1.0
2013-11-04,12.3,12.35,11.46,11.54,717400,8.84494382022472,8.88089887640449,8.2408988764045,8.29842696629213,997634.375,0.0,1.0
2013-11-05,12.43,12.78,12.42,12.57,392400,8.93842696629213,9.19011235955056,8.93123595505618,9.03910112359551,545681.25,0.0,1.0
2013-11-06,12.22,12.97,12.17,12.52,439700,8.78741573033708,9.32674157303371,8.7514606741573,9.00314606741573,611457.8125,0.0,1.0
2013-11-07,11.99,12.58,11.99,12.25,174600,8.62202247191011,9.04629213483146,8.62202247191011,8.80898876404494,242803.125,0.0,1.0
2013-11-08,12.32,12.43,11.91,12.03,174100,8.85932584269663,8.93842696629213,8.56449438202247,8.65078651685393,242107.8125,0.0,1.0
2013-11-11,12.56,12.791,12.175,12.38,184100,9.03191011235955,9.19802247191011,8.75505617977528,8.90247191011236,256014.0625,0.0,1.0
2013-11-12,12.31,12.57,12.16,12.5,140700,8.85213483146067,9.03910112359551,8.74426966292135,8.98876404494382,195660.9375,0.0,1.0
2013-11-13,12.42,12.56,12.22,12.26,87000,8.93123595505618,9.03191011235955,8.78741573033708,8.8161797752809,120984.375,0.0,1.0
2013-11-14,12.48,12.51,12.17,12.43,59300,8.97438202247191,8.99595505617978,8.7514606741573,8.93842696629213,82464.0625,0.0,1.0
2013-11-15,12.69,12.74,12.37,12.47,70200,9.12539325842697,9.16134831460674,8.8952808988764,8.96719101123596,97621.875,0.0,1.0
2013-11-18,12.88,13.0,12.6,12.71,141600,9.26202247191011,9.34831460674157,9.06067415730337,9.13977528089888,196912.5,0.0,1.0
2013-11-19,12.53,12.88,12.5,12.86,126800,9.01033707865168,9.26202247191011,8.98876404494382,9.2476404494382,176331.25,0.0,1.0
2013-11-20,12.46,12.66,12.4,12.51,101200,8.96,9.1038202247191,8.91685393258427,8.99595505617978,140731.25,0.0,1.0
2013-11-21,12.27,12.46,12.01,12.46,173200,8.82337078651685,8.96,8.63640449438202,8.96,240856.25,0.0,1.0
2013-11-22,11.83,12.112,11.52,12.0,410600,8.50696629213483,8.70975280898876,8.28404494382023,8.62921348314607,570990.625,0.0,1.0
2013-11-25,12.11,12.27,11.7,11.7,285400,8.70831460674157,8.82337078651685,8.41348314606742,8.41348314606742,396884.375,0.0,1.0
2013-11-26,12.21,12.25,12.11,12.11,135400,8.78022471910112,8.80898876404494,8.70831460674157,8.70831460674157,188290.625,0.0,1.0
2013-11-27,12.14,12.24,12.1001,12.19,54200,8.72988764044944,8.80179775280899,8.70119550561798,8.76584269662921,75371.875,0.0,1.0
2013-11-29,12.28,12.52,12.0218,12.2,50300,8.83056179775281,9.00314606741573,8.64488988764045,8.77303370786517,69948.4375,0.0,1.0
2013-12-02,11.8,12.3,11.74,12.29,109100,8.48539325842697,8.84494382022472,8.44224719101124,8.83775280898876,151717.1875,0.0,1.0
2013-12-03,12.02,12.04,11.7,11.72,105800,8.64359550561798,8.65797752808989,8.41348314606742,8.42786516853933,147128.125,0.0,1.0
2013-12-04,11.95,12.02,11.75,12.02,92600,8.59325842696629,8.64359550561798,8.44943820224719,8.64359550561798,128771.875,0.0,1.0
2013-12-05,12.03,12.17,11.77,11.92,91600,8.65078651685393,8.7514606741573,8.4638202247191,8.57168539325843,127381.25,0.0,1.0
2013-12-06,11.81,12.1001,11.81,12.07,68500,8.49258426966292,8.70119550561798,8.49258426966292,8.67955056179775,95257.8125,0.0,1.0
2013-12-09,11.68,11.94,11.65,11.78,67200,8.39910112359551,8.58606741573034,8.37752808988764,8.47101123595506,93449.9999999999,0.0,1.0
2013-12-10,10.56,10.8199,10.0801,10.5,1043600,7.59370786516854,7.78060224719101,7.24861123595506,7.55056179775281,1451256.25,0.0,1.0
2013-12-11,10.47,11.3,10.27,10.51,984500,7.52898876404494,8.12584269662921,7.38516853932584,7.55775280898876,1369070.3125,0.0,1.0
2013-12-12,9.88,10.599,9.8,10.45,496800,7.1047191011236,7.62175280898876,7.04719101123596,7.51460674157303,690862.5,0.0,1.0
2013-12-13,10.57,10.66,9.8,9.85,302200,7.60089887640449,7.66561797752809,7.04719101123596,7.08314606741573,420246.875,0.0,1.0
2013-12-16,10.3,10.66,10.26,10.66,168200,7.40674157303371,7.66561797752809,7.37797752808989,7.66561797752809,233903.125,0.0,1.0
2013-12-17,10.35,10.46,10.08,10.3,169500,7.44269662921348,7.52179775280899,7.2485393258427,7.40674157303371,235710.9375,0.0,1.0
2013-12-18,10.19,10.35,10.09,10.34,67100,7.3276404494382,7.44269662921348,7.25573033707865,7.43550561797753,93310.9375,0.0,1.0
2013-12-19,10.1,10.19,10.0,10.13,121400,7.26292134831461,7.3276404494382,7.19101123595506,7.28449438202247,168821.875,0.0,1.0
2013-12-20,10.03,10.19,10.0001,10.09,144200,7.21258426966292,7.3276404494382,7.19108314606742,7.25573033707865,200528.125,0.0,1.0
2013-12-23,10.35,10.4052,10.0,10.0,137900,7.44269662921348,7.48239101123596,7.19101123595506,7.19101123595506,191767.1875,0.0,1.0
2013-12-24,10.32,10.5,10.31,10.4,99000,7.42112359550562,7.55056179775281,7.41393258426966,7.47865168539326,137671.875,0.0,1.0
2013-12-26,10.29,10.5,10.28,10.35,117800,7.39955056179775,7.55056179775281,7.3923595505618,7.44269662921348,163815.625,0.0,1.0
2013-12-27,10.32,10.43,10.23,10.26,50200,7.42112359550562,7.50022471910112,7.35640449438202,7.37797752808989,69809.375,0.0,1.0
2013-12-30,10.19,10.38,10.1,10.35,151300,7.3276404494382,7.46426966292135,7.26292134831461,7.44269662921348,210401.5625,0.0,1.0
2013-12-31,10.19,10.391,10.15,10.18,123700,7.3276404494382,7.4721797752809,7.29887640449438,7.32044943820225,172020.3125,0.0,1.0
2014-01-02,10.16,10.33,10.0,10.08,63900,7.30606741573034,7.42831460674157,7.19101123595506,7.2485393258427,88860.9375,0.0,1.0
2014-01-03,10.22,10.35,10.05,10.13,177100,7.34921348314607,7.44269662921348,7.22696629213483,7.28449438202247,246279.6875,0.0,1.0
2014-01-06,10.17,10.27,10.05,10.12,224900,7.31325842696629,7.38516853932584,7.22696629213483,7.27730337078652,312751.5625,0.0,1.0
2014-01-07,10.2,10.43,10.13,10.14,224300,7.33483146067416,7.50022471910112,7.28449438202247,7.29168539325843,311917.1875,0.0,1.0
2014-01-08,10.53,10.71,10.19,10.19,321600,7.57213483146067,7.70157303370787,7.3276404494382,7.3276404494382,447225,0.0,1.0
2014-01-09,10.26,10.8325,10.0801,10.59,215700,7.37797752808989,7.78966292134831,7.24861123595506,7.6152808988764,299957.8125,0.0,1.0
2014-01-10,10.12,10.36,10.07,10.23,160100,7.27730337078652,7.44988764044944,7.24134831460674,7.35640449438202,222639.0625,0.0,1.0
2014-01-13,10.39,10.5,10.14,10.14,131400,7.4714606741573,7.55056179775281,7.29168539325843,7.29168539325843,182728.125,0.0,1.0
2014-01-14,10.18,10.24,10.0,10.0,242500,7.32044943820225,7.36359550561798,7.19101123595506,7.19101123595506,337226.5625,0.0,1.0
2014-01-15,10.3,10.58,10.0,10.07,170700,7.40674157303371,7.60808988764045,7.19101123595506,7.24134831460674,237379.6875,0.0,1.0
2014-01-16,10.15,10.33,10.0794,10.33,62700,7.29887640449438,7.42831460674157,7.24810786516854,7.42831460674157,87192.1875,0.0,1.0
2014-01-17,9.88,10.2599,9.7,10.1,262700,7.1047191011236,7.37790561797753,6.9752808988764,7.26292134831461,365317.1875,0.0,1.0
2014-01-21,10.12,10.13,9.812,9.89,116100,7.27730337078652,7.28449438202247,7.0558202247191,7.11191011235955,161451.5625,0.0,1.0
2014-01-22,10.19,10.25,10.08,10.1,73400,7.3276404494382,7.37078651685393,7.2485393258427,7.26292134831461,102071.875,0.0,1.0
2014-01-23,10.03,10.25,9.95,10.18,105400,7.21258426966292,7.37078651685393,7.15505617977528,7.32044943820225,146571.875,0.0,1.0
2014-01-24,9.76,10.06,9.44,10.06,224900,7.01842696629214,7.23415730337079,6.78831460674157,7.23415730337079,312751.5625,0.0,1.0
2014-01-27,9.51,9.8,9.42,9.69,128700,6.83865168539326,7.04719101123596,6.77393258426966,6.96808988764045,178973.4375,0.0,1.0
2014-01-28,9.64,9.84,9.4,9.5,153600,6.93213483146067,7.07595505617978,6.75955056179775,6.8314606741573,213600,0.0,1.0
2014-01-29,9.61,9.84,9.54,9.84,219300,6.91056179775281,7.07595505617978,6.86022471910112,7.07595505617978,304964.0625,0.0,1.0
2014-01-30,9.64,9.74,9.52,9.66,106100,6.93213483146067,7.00404494382023,6.84584269662921,6.94651685393258,147545.3125,0.0,1.0
2014-01-31,9.6,9.71,9.5,9.52,91800,6.90337078651685,6.98247191011236,6.8314606741573,6.84584269662921,127659.375,0.0,1.0
2014-02-03,9.88,9.93,9.66,9.66,157900,7.1047191011236,7.14067415730337,6.94651685393258,6.94651685393258,219579.6875,0.0,1.0
2014-02-04,10.24,10.44,10.14,10.42,277400,7.36359550561798,7.50741573033708,7.29168539325843,7.49303370786517,385759.375,0.0,1.0
2014-02-05,9.98,10.25,9.87,10.25,71500,7.17662921348315,7.37078651685393,7.09752808988764,7.37078651685393,99429.6874999999,0.0,1.0
2014-02-06,10.04,10.33,9.85,10.03,139200,7.21977528089888,7.42831460674157,7.08314606741573,7.21258426966292,193575,0.0,1.0
2014-02-07,10.03,10.33,9.94,10.1,74400,7.21258426966292,7.42831460674157,7.14786516853933,7.26292134831461,103462.5,0.0,1.0
2014-02-10,9.71,10.1,9.68,10.05,156700,6.98247191011236,7.26292134831461,6.96089887640449,7.22696629213483,217910.9375,0.0,1.0
2014-02-11,10.6,10.7,9.75,9.75,374100,7.62247191011236,7.69438202247191,7.01123595505618,7.01123595505618,520232.8125,0.0,1.0
2014-02-12,10.32,10.65,10.24,10.65,76900,7.42112359550562,7.65842696629213,7.36359550561798,7.65842696629213,106939.0625,0.0,1.0
2014-02-13,10.2,10.645,9.894,10.25,91500,7.33483146067416,7.65483146067416,7.11478651685393,7.37078651685393,127242.1875,0.0,1.0
2014-02-14,10.33,10.42,10.15,10.19,40400,7.42831460674157,7.49303370786517,7.29887640449438,7.3276404494382,56181.25,0.0,1.0
2014-02-18,10.4,10.74,10.33,10.74,96100,7.47865168539326,7.72314606741573,7.42831460674157,7.72314606741573,133639.0625,0.0,1.0
2014-02-19,10.31,10.44,10.01,10.4,125200,7.41393258426966,7.50741573033708,7.19820224719101,7.47865168539326,174106.25,0.0,1.0
2014-02-20,10.13,10.44,10.06,10.37,179000,7.28449438202247,7.50741573033708,7.23415730337079,7.45707865168539,248921.875,0.0,1.0
2014-02-21,10.11,10.25,10.0,10.11,101300,7.27011235955056,7.37078651685393,7.19101123595506,7.27011235955056,140870.3125,0.0,1.0
2014-02-24,10.15,10.49,10.15,10.18,165100,7.29887640449438,7.54337078651685,7.29887640449438,7.32044943820225,229592.1875,0.0,1.0
2014-02-25,10.4,10.6025,10.13,10.13,142100,7.47865168539326,7.62426966292135,7.28449438202247,7.28449438202247,197607.8125,0.0,1.0
2014-02-26,10.35,10.55,10.18,10.4,126600,7.44269662921348,7.58651685393258,7.32044943820225,7.47865168539326,176053.125,0.0,1.0
2014-02-27,10.26,10.5,10.24,10.32,119900,7.37797752808989,7.55056179775281,7.36359550561798,7.42112359550562,166735.9375,0.0,1.0
2014-02-28,10.51,10.6,10.261,10.3,129700,7.55775280898876,7.62247191011236,7.37869662921348,7.40674157303371,180364.0625,0.0,1.0
2014-03-03,10.47,10.57,10.4,10.4,94100,7.52898876404494,7.60089887640449,7.47865168539326,7.47865168539326,130857.8125,0.0,1.0
2014-03-04,10.72,10.87,10.49,10.53,189300,7.70876404494382,7.81662921348315,7.54337078651685,7.57213483146067,263245.3125,0.0,1.0
2014-03-05,10.86,10.95,10.7,10.75,144200,7.80943820224719,7.87415730337079,7.69438202247191,7.73033707865169,200528.125,0.0,1.0
2014-03-06,11.29,11.45,10.81,10.86,244400,8.11865168539326,8.23370786516854,7.77348314606742,7.80943820224719,339868.75,0.0,1.0
2014-03-07,11.21,11.47,11.12,11.36,108000,8.06112359550562,8.24808988764045,7.99640449438202,8.16898876404494,150187.5,0.0,1.0
2014-03-10,11.21,11.362,11.15,11.2,65700,8.06112359550562,8.17042696629214,8.01797752808989,8.05393258426966,91364.0625,0.0,1.0
2014-03-11,10.87,11.356,10.78,11.22,144900,7.81662921348315,8.16611235955056,7.75191011235955,8.06831460674157,201501.5625,0.0,1.0
2014-03-12,10.93,11.06,10.65,10.87,175500,7.85977528089888,7.95325842696629,7.65842696629213,7.81662921348315,244054.6875,0.0,1.0
2014-03-13,10.79,11.08,10.69,10.99,79400,7.7591011235955,7.9676404494382,7.68719101123595,7.90292134831461,110415.625,0.0,1.0
2014-03-14,11.15,11.37,10.85,11.15,145300,8.01797752808989,8.1761797752809,7.80224719101124,8.01797752808989,202057.8125,0.0,1.0
2014-03-17,10.92,11.29,10.83,11.22,72100,7.85258426966292,8.11865168539326,7.78786516853933,8.06831460674157,100264.0625,0.0,1.0
2014-03-18,10.99,11.16,10.896,10.92,80300,7.90292134831461,8.02516853932584,7.83532584269663,7.85258426966292,111667.1875,0.0,1.0
2014-03-19,10.93,11.15,10.8,10.95,81800,7.85977528089888,8.01797752808989,7.76629213483146,7.87415730337079,113753.125,0.0,1.0
2014-03-20,11.04,11.11,10.82,10.89,111200,7.93887640449438,7.98921348314607,7.78067415730337,7.83101123595506,154637.5,0.0,1.0
2014-03-21,11.31,11.4,11.05,11.1,87200,8.13303370786517,8.19775280898876,7.94606741573034,7.98202247191011,121262.5,0.0,1.0
2014-03-24,11.59,11.74,11.36,11.36,327300,8.33438202247191,8.44224719101124,8.16898876404494,8.16898876404494,455151.5625,0.0,1.0
2014-03-25,11.67,11.69,11.5,11.61,257000,8.39191011235955,8.40629213483146,8.26966292134832,8.34876404494382,357390.625,0.0,1.0
2014-03-26,11.33,11.93,11.24,11.7495,305100,8.14741573033708,8.57887640449438,8.08269662921348,8.44907865168539,424279.6875,0.0,1.0
2014-03-27,10.89,11.57,10.8,11.3,132500,7.83101123595506,8.32,7.76629213483146,8.12584269662921,184257.8125,0.0,1.0
2014-03-28,11.51,11.52,10.8001,10.8001,158800,8.27685393258427,8.28404494382023,7.76636404494382,7.76636404494382,220831.25,0.0,1.0
2014-03-31,11.37,11.74,11.28,11.5,130800,8.1761797752809,8.44224719101124,8.1114606741573,8.26966292134832,181893.75,0.0,1.0
2014-04-01,11.46,11.55,11.27,11.36,102300,8.2408988764045,8.30561797752809,8.10426966292135,8.16898876404494,142260.9375,0.0,1.0
2014-04-02,11.7,11.74,11.36,11.5,256200,8.41348314606742,8.44224719101124,8.16898876404494,8.26966292134832,356278.125,0.0,1.0
2014-04-03,11.45,11.75,11.26,11.74,86800,8.23370786516854,8.44943820224719,8.09707865168539,8.44224719101124,120706.25,0.0,1.0
2014-04-04,11.4,11.6,11.28,11.46,106000,8.19775280898876,8.34157303370787,8.1114606741573,8.2408988764045,147406.25,0.0,1.0
2014-04-07,11.02,11.38,10.89,11.38,82300,7.92449438202247,8.18337078651686,7.83101123595506,8.18337078651686,114448.4375,0.0,1.0
2014-04-08,11.13,11.27,11.0,11.05,47700,8.00359550561798,8.10426966292135,7.91011235955056,7.94606741573034,66332.8125,0.0,1.0
2014-04-09,11.04,11.2099,10.95,11.2099,58900,7.93887640449438,8.06105168539326,7.87415730337079,8.06105168539326,81907.8125,0.0,1.0
2014-04-10,10.97,11.23,10.8604,11.06,48800,7.8885393258427,8.07550561797753,7.80972584269663,7.95325842696629,67862.5,0.0,1.0
2014-04-11,10.91,11.12,10.75,10.9404,76100,7.84539325842697,7.99640449438202,7.73033707865169,7.86725393258427,105826.5625,0.0,1.0
2014-04-14,10.93,11.11,10.81,10.96,57000,7.85977528089888,7.98921348314607,7.77348314606742,7.88134831460674,79265.625,0.0,1.0
2014-04-15,11.02,11.2,10.95,10.98,101700,7.92449438202247,8.05393258426966,7.87415730337079,7.89573033707865,141426.5625,0.0,1.0
2014-04-16,11.03,11.22,10.96,11.09,47000,7.93168539325843,8.06831460674157,7.88134831460674,7.97483146067416,65359.375,0.0,1.0
2014-04-17,11.01,11.11,10.89,11.06,33700,7.91730337078652,7.98921348314607,7.83101123595506,7.95325842696629,46864.0625,0.0,1.0
2014-04-21,11.25,11.32,11.06,11.06,133300,8.08988764044944,8.14022471910112,7.95325842696629,7.95325842696629,185370.3125,0.0,1.0
2014-04-22,11.24,11.29,11.18,11.25,54200,8.08269662921348,8.11865168539326,8.03955056179775,8.08988764044944,75371.875,0.0,1.0
2014-04-23,11.51,11.7,11.14,11.33,195400,8.27685393258427,8.41348314606742,8.01078651685393,8.14741573033708,271728.125,0.0,1.0
2014-04-24,11.41,11.6,11.41,11.51,80400,8.20494382022472,8.34157303370787,8.20494382022472,8.27685393258427,111806.25,0.0,1.0
2014-04-25,11.22,11.42,11.11,11.42,34200,8.06831460674157,8.21213483146067,7.98921348314607,8.21213483146067,47559.375,0.0,1.0
2014-04-28,10.96,11.31,10.94,11.3,70800,7.88134831460674,8.13303370786517,7.86696629213483,8.12584269662921,98456.25,0.0,1.0
2014-04-29,10.96,11.12,10.94,11.04,48100,7.88134831460674,7.99640449438202,7.86696629213483,7.93887640449438,66889.0625,0.0,1.0
2014-04-30,10.84,11.03,10.49,10.94,70100,7.79505617977528,7.93168539325843,7.54337078651685,7.86696629213483,97482.8125,0.0,1.0
2014-05-01,10.83,10.87,10.39,10.87,165400,7.78786516853933,7.81662921348315,7.4714606741573,7.81662921348315,230009.375,0.0,1.0
2014-05-02,10.85,10.89,10.71,10.82,110800,7.80224719101124,7.83101123595506,7.70157303370787,7.78067415730337,154081.25,0.0,1.0
2014-05-05,10.79,10.839,10.61,10.77,54800,7.7591011235955,7.79433707865169,7.62966292134831,7.7447191011236,76206.25,0.0,1.0
2014-05-06,10.75,10.9,10.715,10.8,72900,7.73033707865169,7.83820224719101,7.70516853932584,7.76629213483146,101376.5625,0.0,1.0
2014-05-07,10.48,10.85,10.291,10.77,154300,7.5361797752809,7.80224719101124,7.40026966292135,7.7447191011236,214573.4375,0.0,1.0
2014-05-08,10.15,10.51,10.15,10.5,114300,7.29887640449438,7.55775280898876,7.29887640449438,7.55056179775281,158948.4375,0.0,1.0
2014-05-09,10.1,10.25,10.03,10.18,73900,7.26292134831461,7.37078651685393,7.21258426966292,7.32044943820225,102767.1875,0.0,1.0
2014-05-12,10.22,10.33,10.05,10.09,141000,7.34921348314607,7.42831460674157,7.22696629213483,7.25573033707865,196078.125,0.0,1.0
2014-05-13,10.16,10.25,10.074,10.25,76200,7.30606741573034,7.37078651685393,7.24422471910112,7.37078651685393,105965.625,0.0,1.0
2014-05-14,10.16,10.28,10.05,10.16,71500,7.30606741573034,7.3923595505618,7.22696629213483,7.30606741573034,99429.6875,0.0,1.0
2014-05-15,10.08,10.13,9.971,10.13,118100,7.2485393258427,7.28449438202247,7.17015730337079,7.28449438202247,164232.8125,0.0,1.0
2014-05-16,10.03,10.1,9.986,10.04,79100,7.21258426966292,7.26292134831461,7.18094382022472,7.21977528089888,109998.4375,0.0,1.0
2014-05-19,10.03,10.081,9.9041,10.03,93700,7.21258426966292,7.24925842696629,7.12204943820225,7.21258426966292,130301.5625,0.0,1.0
2014-05-20,9.9,10.07,9.9,10.06,59500,7.11910112359551,7.24134831460674,7.11910112359551,7.23415730337079,82742.1874999999,0.0,1.0
2014-05-21,9.95,10.05,9.9,9.9,114700,7.15505617977528,7.22696629213483,7.11910112359551,7.11910112359551,159504.6875,0.0,1.0
2014-05-22,10.39,10.505,10.24,10.45,234500,7.4714606741573,7.55415730337079,7.36359550561798,7.51460674157303,326101.5625,0.0,1.0
2014-05-23,11.02,11.24,10.43,10.5,363100,7.92449438202247,8.08269662921348,7.50022471910112,7.55056179775281,504935.9375,0.0,1.0
2014-05-27,10.54,11.02,10.52,10.86,98600,7.57932584269663,7.92449438202247,7.56494382022472,7.80943820224719,137115.625,0.0,1.0
2014-05-28,10.49,10.78,10.45,10.69,120900,7.54337078651685,7.75191011235955,7.51460674157303,7.68719101123595,168126.5625,0.0,1.0
2014-05-29,10.44,10.57,10.38,10.5,57600,7.50741573033708,7.60089887640449,7.46426966292135,7.55056179775281,80100,0.0,1.0
2014-05-30,10.5,10.54,10.4,10.41,81800,7.55056179775281,7.57932584269663,7.47865168539326,7.48584269662921,113753.125,0.0,1.0
2014-06-02,10.41,10.53,10.35,10.5,77100,7.48584269662921,7.57213483146067,7.44269662921348,7.55056179775281,107217.1875,0.0,1.0
2014-06-03,10.47,10.514,10.4,10.41,125600,7.52898876404494,7.56062921348315,7.47865168539326,7.48584269662921,174662.5,0.0,1.0
2014-06-04,10.33,10.47,10.3,10.43,73800,7.42831460674157,7.52898876404494,7.40674157303371,7.50022471910112,102628.125,0.0,1.0
2014-06-05,10.39,10.42,10.3,10.33,33200,7.4714606741573,7.49303370786517,7.40674157303371,7.42831460674157,46168.75,0.0,1.0
2014-06-06,10.43,10.56,10.3501,10.4,37700,7.50022471910112,7.59370786516854,7.44276853932584,7.47865168539326,52426.5625,0.0,1.0
2014-06-09,10.51,10.71,10.34,10.41,158000,7.55775280898876,7.70157303370787,7.43550561797753,7.48584269662921,219718.75,0.0,1.0
2014-06-10,10.48,10.58,10.4291,10.5,51000,7.5361797752809,7.60808988764045,7.49957752808989,7.55056179775281,70921.875,0.0,1.0
2014-06-11,10.38,10.47,10.3,10.4286,44000,7.46426966292135,7.52898876404494,7.40674157303371,7.49921797752809,61187.5,0.0,1.0
2014-06-12,10.32,10.44,10.29,10.41,33700,7.42112359550562,7.50741573033708,7.39955056179775,7.48584269662921,46864.0625,0.0,1.0
2014-06-13,10.05,10.4,10.0301,10.26,221800,7.22696629213483,7.47865168539326,7.21265617977528,7.37797752808989,308440.625,0.0,1.0
2014-06-16,10.22,10.26,10.01,10.01,78800,7.34921348314607,7.37797752808989,7.19820224719101,7.19820224719101,109581.25,0.0,1.0
2014-06-17,10.32,10.48,10.07,10.18,171600,7.42112359550562,7.5361797752809,7.24134831460674,7.32044943820225,238631.25,0.0,1.0
2014-06-18,10.58,10.79,10.425,10.48,486200,7.60808988764045,7.7591011235955,7.49662921348315,7.5361797752809,676121.875,0.0,1.0
2014-06-19,10.7,10.77,10.6,10.64,243100,7.69438202247191,7.7447191011236,7.62247191011236,7.65123595505618,338060.9375,0.0,1.0
2014-06-20,11.15,11.22,10.7101,10.76,166900,8.01797752808989,8.06831460674157,7.70164494382023,7.73752808988764,232095.3125,0.0,1.0
2014-06-23,11.55,11.9,11.15,11.19,253900,8.30561797752809,8.55730337078652,8.01797752808989,8.04674157303371,353079.6875,0.0,1.0
2014-06-24,11.26,11.68,11.24,11.43,122800,8.09707865168539,8.39910112359551,8.08269662921348,8.21932584269663,170768.75,0.0,1.0
2014-06-25,11.14,11.53,11.08,11.37,117400,8.01078651685393,8.29123595505618,7.9676404494382,8.1761797752809,163259.375,0.0,1.0
2014-06-26,11.31,11.47,11.04,11.12,94700,8.13303370786517,8.24808988764045,7.93887640449438,7.99640449438202,131692.1875,0.0,1.0
2014-06-27,11.28,11.38,11.1,11.31,116300,8.1114606741573,8.18337078651686,7.98202247191011,8.13303370786517,161729.6875,0.0,1.0
2014-06-30,11.1,11.3,11.07,11.22,53400,7.98202247191011,8.12584269662921,7.96044943820225,8.06831460674157,74259.375,0.0,1.0
2014-07-01,11.09,11.25,11.0,11.07,83100,7.97483146067416,8.08988764044944,7.91011235955056,7.96044943820225,115560.9375,0.0,1.0
2014-07-02,11.51,11.55,10.86,11.04,201700,8.27685393258427,8.30561797752809,7.80943820224719,7.93887640449438,280489.0625,0.0,1.0
2014-07-03,11.59,11.6,11.251,11.55,68400,8.33438202247191,8.34157303370787,8.09060674157303,8.30561797752809,95118.75,0.0,1.0
2014-07-07,11.37,11.54,11.03,11.54,142900,8.1761797752809,8.29842696629213,7.93168539325843,8.29842696629213,198720.3125,0.0,1.0
2014-07-08,11.07,11.38,10.93,11.36,152900,7.96044943820225,8.18337078651686,7.85977528089888,8.16898876404494,212626.5625,0.0,1.0
2014-07-09,11.1,11.22,10.97,11.0,59900,7.98202247191011,8.06831460674157,7.8885393258427,7.91011235955056,83298.4375,0.0,1.0
2014-07-10,10.94,11.1,10.88,10.97,111900,7.86696629213483,7.98202247191011,7.8238202247191,7.8885393258427,155610.9375,0.0,1.0
2014-07-11,10.91,11.0,10.8,10.96,34000,7.84539325842697,7.91011235955056,7.76629213483146,7.88134831460674,47281.25,0.0,1.0
2014-07-14,11.15,11.24,10.89,10.96,36600,8.01797752808989,8.08269662921348,7.83101123595506,7.88134831460674,50896.875,0.0,1.0
2014-07-15,11.13,11.31,11.13,11.19,28000,8.00359550561798,8.13303370786517,8.00359550561798,8.04674157303371,38937.5,0.0,1.0
2014-07-16,11.1,11.18,11.025,11.15,64100,7.98202247191011,8.03955056179775,7.92808988764045,8.01797752808989,89139.0625,0.0,1.0
2014-07-17,10.99,11.13,10.94,11.07,42900,7.90292134831461,8.00359550561798,7.86696629213483,7.96044943820225,59657.8125,0.0,1.0
2014-07-18,11.0,11.05,10.87,10.97,47800,7.91011235955056,7.94606741573034,7.81662921348315,7.8885393258427,66471.875,0.0,1.0
2014-07-21,10.99,11.0,10.91,11.0,27500,7.90292134831461,7.91011235955056,7.84539325842697,7.91011235955056,38242.1875,0.0,1.0
2014-07-22,11.05,11.16,10.9,10.96,48400,7.94606741573034,8.02516853932584,7.83820224719101,7.88134831460674,67306.25,0.0,1.0
2014-07-23,10.93,11.09,10.92,11.03,37200,7.85977528089888,7.97483146067416,7.85258426966292,7.93168539325843,51731.25,0.0,1.0
2014-07-24,10.9,10.93,10.84,10.93,53600,7.83820224719101,7.85977528089888,7.79505617977528,7.85977528089888,74537.5,0.0,1.0
2014-07-25,10.7,10.87,10.68,10.83,34500,7.69438202247191,7.81662921348315,7.68,7.78786516853933,47976.5625,0.0,1.0
2014-07-28,10.71,10.82,10.71,10.79,57500,7.70157303370787,7.78067415730337,7.70157303370787,7.7591011235955,79960.9375,0.0,1.0
2014-07-29,10.75,10.77,10.65,10.68,30800,7.73033707865169,7.7447191011236,7.65842696629213,7.68,42831.25,0.0,1.0
2014-07-30,10.72,10.81,10.66,10.81,24400,7.70876404494382,7.77348314606742,7.66561797752809,7.77348314606742,33931.25,0.0,1.0
2014-07-31,10.7,10.72,10.521,10.66,66900,7.69438202247191,7.70876404494382,7.56566292134832,7.66561797752809,93032.8125,0.0,1.0
2014-08-01,10.52,10.71,10.5,10.69,44900,7.56494382022472,7.70157303370787,7.55056179775281,7.68719101123595,62439.0625,0.0,1.0
2014-08-04,10.45,10.56,10.45,10.55,26100,7.51460674157303,7.59370786516854,7.51460674157303,7.58651685393258,36295.3125,0.0,1.0
2014-08-05,10.35,10.49,10.34,10.45,32300,7.44269662921348,7.54337078651685,7.43550561797753,7.51460674157303,44917.1875,0.0,1.0
2014-08-06,10.18,10.2,9.92,10.13,192100,7.32044943820225,7.33483146067416,7.13348314606742,7.28449438202247,267139.0625,0.0,1.0
2014-08-07,10.24,10.29,10.08,10.2,43300,7.36359550561798,7.39955056179775,7.2485393258427,7.33483146067416,60214.0625,0.0,1.0
2014-08-08,10.28,10.42,10.03,10.21,39700,7.3923595505618,7.49303370786517,7.21258426966292,7.34202247191011,55207.8125,0.0,1.0
2014-08-11,10.3,10.6,10.1301,10.54,68000,7.40674157303371,7.62247191011236,7.28456629213483,7.57932584269663,94562.5,0.0,1.0
2014-08-12,10.21,10.4,10.19,10.25,32000,7.34202247191011,7.47865168539326,7.3276404494382,7.37078651685393,44500,0.0,1.0
2014-08-13,10.17,10.31,10.11,10.27,37500,7.31325842696629,7.41393258426966,7.27011235955056,7.38516853932584,52148.4375,0.0,1.0
2014-08-14,10.28,10.38,10.2,10.2,33700,7.3923595505618,7.46426966292135,7.33483146067416,7.33483146067416,46864.0625,0.0,1.0
2014-08-15,10.25,10.34,10.2,10.29,75400,7.37078651685393,7.43550561797753,7.33483146067416,7.39955056179775,104853.125,0.0,1.0
2014-08-18,9.87,10.1,9.76,9.95,750100,7.09752808988764,7.26292134831461,7.01842696629214,7.15505617977528,1043107.8125,0.0,1.0
2014-08-19,9.92,9.99,9.85,9.88,534400,7.13348314606742,7.1838202247191,7.08314606741573,7.1047191011236,743150,0.0,1.0
2014-08-20,9.92,9.96,9.87,9.95,143900,7.13348314606742,7.16224719101124,7.09752808988764,7.15505617977528,200110.9375,0.0,1.0
2014-08-21,9.85,9.91,9.84,9.89,86200,7.08314606741573,7.12629213483146,7.07595505617978,7.11191011235955,119871.875,0.0,1.0
2014-08-22,9.73,9.84,9.65,9.83,107400,6.99685393258427,7.07595505617978,6.93932584269663,7.06876404494382,149353.125,0.0,1.0
2014-08-25,9.53,9.77,9.45,9.72,297500,6.85303370786517,7.02561797752809,6.79550561797753,6.98966292134832,413710.9375,0.0,1.0
2014-08-26,9.56,9.67,9.47,9.49,126200,6.87460674157303,6.95370786516854,6.80988764044944,6.82426966292135,175496.875,0.0,1.0
2014-08-27,9.67,9.75,9.56,9.58,132000,6.95370786516854,7.01123595505618,6.87460674157303,6.88898876404494,183562.5,0.0,1.0
2014-08-28,9.73,10.24,9.55,9.61,228900,6.99685393258427,7.36359550561798,6.86741573033708,6.91056179775281,318314.0625,0.0,1.0
2014-08-29,9.79,9.91,9.67,9.76,112200,7.04,7.12629213483146,6.95370786516854,7.01842696629214,156028.125,0.0,1.0
2014-09-02,9.7,9.84,9.626,9.79,73200,6.9752808988764,7.07595505617978,6.92206741573034,7.04,101793.75,0.0,1.0
2014-09-03,9.5,9.74,9.4799,9.73,86700,6.8314606741573,7.00404494382023,6.81700674157303,6.99685393258427,120567.1875,0.0,1.0
2014-09-04,9.38,10.08,9.0,10.08,159300,6.74516853932584,7.2485393258427,6.47191011235955,7.2485393258427,221526.5625,0.0,1.0
2014-09-05,9.36,9.43,9.25,9.34,164600,6.73078651685393,6.78112359550562,6.65168539325843,6.71640449438202,228896.875,0.0,1.0
2014-09-08,9.26,9.33,9.15,9.27,95200,6.65887640449438,6.70921348314607,6.57977528089888,6.66606741573034,132387.5,0.0,1.0
2014-09-09,9.19,9.28,9.12,9.28,81600,6.6085393258427,6.67325842696629,6.55820224719101,6.67325842696629,113475,0.0,1.0
2014-09-10,8.98,9.19,8.88,9.19,275100,6.45752808988764,6.6085393258427,6.38561797752809,6.6085393258427,382560.9375,0.0,1.0
2014-09-11,9.36,9.4501,9.02,9.14,88800,6.73078651685393,6.79557752808989,6.48629213483146,6.57258426966292,123487.5,0.0,1.0
2014-09-12,9.13,9.475,9.07,9.22,82400,6.56539325842697,6.81348314606742,6.52224719101124,6.63011235955056,114587.5,0.0,1.0
2014-09-15,9.18,9.25,9.0,9.1,86000,6.60134831460674,6.65168539325843,6.47191011235955,6.5438202247191,119593.75,0.0,1.0
2014-09-16,9.47,9.52,9.24,9.35,140900,6.80988764044944,6.84584269662921,6.64449438202247,6.72359550561798,195939.0625,0.0,1.0
2014-09-17,9.58,9.64,9.57,9.64,94500,6.88898876404494,6.93213483146067,6.88179775280899,6.93213483146067,131414.0625,0.0,1.0
2014-09-18,9.76,9.79,9.55,9.6,114400,7.01842696629214,7.04,6.86741573033708,6.90337078651685,159087.5,0.0,1.0
2014-09-19,9.72,10.0145,9.68,9.79,166100,6.98966292134832,7.20143820224719,6.96089887640449,7.04,230982.8125,0.0,1.0
2014-09-22,9.27,9.61,9.25,9.61,204500,6.66606741573034,6.91056179775281,6.65168539325843,6.91056179775281,284382.8125,0.0,1.0
2014-09-23,9.28,9.36,9.04,9.25,111400,6.67325842696629,6.73078651685393,6.50067415730337,6.65168539325843,154915.625,0.0,1.0
2014-09-24,9.14,9.41,9.09,9.23,195715,6.57258426966292,6.76674157303371,6.53662921348315,6.63730337078652,272166.171875,0.0,1.0
2014-09-25,9.12,9.15,9.08,9.14,75191,6.55820224719101,6.57977528089888,6.52943820224719,6.57258426966292,104562.484375,0.0,1.0
2014-09-26,9.13,9.19,9.08,9.1,123206,6.56539325842697,6.6085393258427,6.52943820224719,6.5438202247191,171333.34375,0.0,1.0
2014-09-29,9.2,9.27,9.05,9.05,87282,6.61573033707865,6.66606741573034,6.50786516853933,6.50786516853933,121376.53125,0.0,1.0
2014-09-30,9.11,9.25,9.1,9.25,80532,6.55101123595506,6.65168539325843,6.5438202247191,6.65168539325843,111989.8125,0.0,1.0
2014-10-01,8.98,9.15,8.9,9.15,111831,6.45752808988764,6.57977528089888,6.4,6.57977528089888,155514.984375,0.0,1.0
2014-10-02,8.97,9.16,8.65,9.16,171871,6.45033707865169,6.58696629213483,6.22022471910112,6.58696629213483,239008.109375,0.0,1.0
2014-10-03,8.78,9.12,8.76,9.03,272064,6.31370786516854,6.55820224719101,6.29932584269663,6.49348314606742,378339,0.0,1.0
2014-10-06,8.71,8.88,8.64,8.76,116364,6.26337078651685,6.38561797752809,6.21303370786517,6.29932584269663,161818.6875,0.0,1.0
2014-10-07,8.7,8.82,8.6501,8.71,87251,6.2561797752809,6.34247191011236,6.22029662921348,6.26337078651685,121333.421875,0.0,1.0
2014-10-08,8.41,8.7,8.26,8.7,205688,6.0476404494382,6.2561797752809,5.93977528089888,6.2561797752809,286034.875,0.0,1.0
2014-10-09,8.16,8.5,8.11,8.4,100376,5.86786516853933,6.1123595505618,5.83191011235955,6.04044943820225,139585.375,0.0,1.0
2014-10-10,7.76,8.13,7.51,8.08,300124,5.58022471910112,5.84629213483146,5.40044943820225,5.81033707865169,417359.9375,0.0,1.0
2014-10-13,7.41,7.85,7.05,7.7,272076,5.3285393258427,5.64494382022472,5.06966292134831,5.53707865168539,378355.6875,0.0,1.0
2014-10-14,7.23,7.69,6.78,7.45,717574,5.19910112359551,5.52988764044944,4.87550561797753,5.35730337078652,997876.343749999,0.0,1.0
2014-10-15,7.1,7.3,6.93,7.2,1215855,5.10561797752809,5.24943820224719,4.98337078651685,5.17752808988764,1690798.359375,0.0,1.0
2014-10-16,7.78,7.8,6.94,7.0,187225,5.59460674157303,5.60898876404494,4.99056179775281,5.03370786516854,260359.765625,0.0,1.0
2014-10-17,8.25,8.38,7.79,7.8,214798,5.93258426966292,6.02606741573034,5.60179775280899,5.60898876404494,298703.46875,0.0,1.0
2014-10-20,8.0,8.3,7.96,8.26,147394,5.75280898876404,5.9685393258427,5.72404494382022,5.93977528089888,204969.78125,0.0,1.0
2014-10-21,8.49,8.52,8.03,8.03,120747,6.10516853932584,6.12674157303371,5.77438202247191,5.77438202247191,167913.796875,0.0,1.0
2014-10-22,8.19,8.58,8.16,8.47,61950,5.88943820224719,6.16988764044944,5.86786516853933,6.09078651685393,86149.21875,0.0,1.0
2014-10-23,8.22,8.35,8.03,8.23,55788,5.91101123595506,6.00449438202247,5.77438202247191,5.91820224719101,77580.1875,0.0,1.0
2014-10-24,8.33,8.37,8.19,8.19,47627,5.99011235955056,6.01887640449438,5.88943820224719,5.88943820224719,66231.296875,0.0,1.0
2014-10-27,8.11,8.28,8.05,8.22,66335,5.83191011235955,5.95415730337079,5.78876404494382,5.91101123595506,92247.109375,0.0,1.0
2014-10-28,8.29,8.33,8.04,8.12,123765,5.96134831460674,5.99011235955056,5.78157303370786,5.8391011235955,172110.703125,0.0,1.0
2014-10-29,8.27,8.374,8.15,8.27,106041,5.94696629213483,6.02175280898876,5.86067415730337,5.94696629213483,147463.265625,0.0,1.0
2014-10-30,8.18,8.2199,8.08,8.19,68233,5.88224719101124,5.9109393258427,5.81033707865169,5.88943820224719,94886.5156249999,0.0,1.0
2014-10-31,8.4,8.46,8.02,8.23,71685,6.04044943820225,6.08359550561798,5.76719101123595,5.91820224719101,99686.953125,0.0,1.0
2014-11-03,8.53,8.73,8.4,8.41,58469,6.13393258426966,6.27775280898876,6.04044943820225,6.0476404494382,81308.453125,0.0,1.0
2014-11-04,7.91,8.5,7.75,8.5,132937,5.68808988764045,6.1123595505618,5.57303370786517,6.1123595505618,184865.515625,0.0,1.0
2014-11-05,7.83,8.04,7.765,7.92,158028,5.63056179775281,5.78157303370786,5.5838202247191,5.6952808988764,219757.6875,0.0,1.0
2014-11-06,7.74,7.86,7.45,7.79,189150,5.56584269662921,5.65213483146067,5.35730337078652,5.60179775280899,263036.71875,0.0,1.0
2014-11-07,8.1,8.19,7.76,7.76,126386,5.82471910112359,5.88943820224719,5.58022471910112,5.58022471910112,175755.53125,0.0,1.0
2014-11-10,7.96,8.28,7.94,8.25,94594,5.72404494382022,5.95415730337079,5.70966292134831,5.93258426966292,131544.78125,0.0,1.0
2014-11-11,7.89,8.0,7.84,7.95,40666,5.67370786516854,5.75280898876404,5.63775280898876,5.71685393258427,56551.15625,0.0,1.0
2014-11-12,7.8,7.88,7.6,7.87,65382,5.60898876404494,5.66651685393258,5.46516853932584,5.65932584269663,90921.8437500001,0.0,1.0
2014-11-13,7.55,7.93,7.31,7.78,234911,5.42921348314607,5.70247191011236,5.25662921348315,5.59460674157303,326673.109375,0.0,1.0
2014-11-14,7.55,7.63,7.42,7.54,75470,5.42921348314607,5.48674157303371,5.33573033707865,5.42202247191011,104950.46875,0.0,1.0
2014-11-17,7.41,7.55,7.41,7.45,82749,5.3285393258427,5.42921348314607,5.3285393258427,5.35730337078652,115072.828125,0.0,1.0
2014-11-18,7.67,7.68,7.41,7.41,115270,5.51550561797753,5.52269662921348,5.3285393258427,5.3285393258427,160297.34375,0.0,1.0
2014-11-19,7.44,7.735,7.39,7.66,105383,5.35011235955056,5.56224719101124,5.31415730337079,5.50831460674157,146548.234375,0.0,1.0
2014-11-20,7.58,7.67,7.41,7.42,75381,5.45078651685393,5.51550561797753,5.3285393258427,5.33573033707865,104826.703125,0.0,1.0
2014-11-21,7.56,7.832,7.36,7.49,223958,5.43640449438202,5.632,5.29258426966292,5.38606741573034,311441.59375,0.0,1.0
2014-11-24,7.61,7.7,7.21,7.56,190213,5.4723595505618,5.53707865168539,5.1847191011236,5.43640449438202,264514.953125,0.0,1.0
2014-11-25,7.35,7.65,7.34,7.6,88729,5.28539325842697,5.50112359550562,5.27820224719101,5.46516853932584,123388.765625,0.0,1.0
2014-11-26,7.45,7.53,7.35,7.49,181252,5.35730337078652,5.41483146067416,5.28539325842697,5.38606741573034,252053.5625,0.0,1.0
2014-11-28,7.26,7.55,7.24,7.55,96189,5.22067415730337,5.42921348314607,5.20629213483146,5.42921348314607,133762.828125,0.0,1.0
2014-12-01,6.59,7.25,6.52,7.14,267428,4.73887640449438,5.21348314606742,4.6885393258427,5.13438202247191,371892.0625,0.0,1.0
2014-12-02,6.91,7.0364,6.66,6.66,379350,4.96898876404494,5.05988314606742,4.78921348314607,4.78921348314607,527533.59375,0.0,1.0
2014-12-03,6.74,7.0665,6.58,6.9,121002,4.84674157303371,5.08152808988764,4.73168539325843,4.96179775280899,168268.40625,0.0,1.0
2014-12-04,6.66,6.75,6.606,6.68,59511,4.78921348314607,4.85393258426966,4.75038202247191,4.80359550561798,82757.484375,0.0,1.0
2014-12-05,6.67,6.81,6.25,6.65,218099,4.79640449438202,4.89707865168539,4.49438202247191,4.78202247191011,303293.921875,0.0,1.0
2014-12-08,6.22,6.68,6.05,6.62,177625,4.47280898876404,4.80359550561798,4.35056179775281,4.76044943820225,247009.765625,0.0,1.0
2014-12-09,6.32,6.46,6.07,6.17,128036,4.5447191011236,4.64539325842697,4.36494382022472,4.43685393258427,178050.0625,0.0,1.0
2014-12-10,5.51,6.3,5.4538,6.3,1344774,3.96224719101124,4.53033707865169,3.92183370786517,4.53033707865169,1870076.34375,0.0,1.0
2014-12-11,5.79,6.16,5.505,5.53,803367,4.16359550561798,4.42966292134831,3.95865168539326,3.97662921348315,1117182.234375,0.0,1.0
2014-12-12,5.88,5.98,5.56,5.71,329599,4.22831460674157,4.30022471910112,3.99820224719101,4.10606741573034,458348.609375,0.0,1.0
2014-12-15,5.38,5.915,5.24,5.85,743697,3.86876404494382,4.25348314606742,3.76808988764045,4.20674157303371,1034203.640625,0.0,1.0
2014-12-16,5.37,5.54,5.28,5.3,347508,3.86157303370787,3.9838202247191,3.79685393258427,3.81123595505618,483253.312499999,0.0,1.0
2014-12-17,5.73,5.85,5.37,5.37,201922,4.12044943820225,4.20674157303371,3.86157303370787,3.86157303370787,280797.78125,0.0,1.0
2014-12-18,5.83,5.93,5.7,5.74,272520,4.1923595505618,4.26426966292135,4.09887640449438,4.1276404494382,378973.125,0.0,1.0
2014-12-19,5.98,6.03,5.75,5.89,255794,4.30022471910112,4.3361797752809,4.13483146067416,4.23550561797753,355713.53125,0.0,1.0
2014-12-22,6.11,6.13,5.8,5.91,211365,4.39370786516854,4.40808988764045,4.17078651685393,4.24988764044944,293929.453125,0.0,1.0
2014-12-23,6.16,6.17,5.92,6.11,327369,4.42966292134831,4.43685393258427,4.25707865168539,4.39370786516854,455247.515625001,0.0,1.0
2014-12-24,6.4,6.425,6.3,6.39,222342,4.60224719101124,4.62022471910112,4.53033707865169,4.59505617977528,309194.34375,0.0,1.0
2014-12-26,6.33,6.45,6.27,6.45,504676,4.55191011235955,4.63820224719101,4.50876404494382,4.63820224719101,701815.0625,0.0,1.0
2014-12-29,6.29,6.3599,6.17,6.33,216402,4.52314606741573,4.57341123595506,4.43685393258427,4.55191011235955,300934.03125,0.0,1.0
2014-12-30,6.27,6.29,6.09,6.24,205841,4.50876404494382,4.52314606741573,4.37932584269663,4.48719101123596,286247.640625,0.0,1.0
2014-12-31,6.31,6.47,6.133,6.25,238324,4.53752808988764,4.65258426966292,4.41024719101124,4.49438202247191,331419.3125,0.0,1.0
2015-01-02,6.33,6.48,6.13,6.31,174942,4.55191011235955,4.65977528089888,4.40808988764045,4.53752808988764,243278.71875,0.0,1.0
2015-01-05,6.04,6.33,5.92,6.33,184934,4.34337078651685,4.55191011235955,4.25707865168539,4.55191011235955,257173.84375,0.0,1.0
2015-01-06,6.07,6.26,5.91,6.26,199932,4.36494382022472,4.50157303370787,4.24988764044944,4.50157303370787,278030.4375,0.0,1.0
2015-01-07,6.13,6.21,6.0,6.09,99631,4.40808988764045,4.46561797752809,4.31460674157303,4.37932584269663,138549.359375,0.0,1.0
2015-01-08,6.36,6.45,6.18,6.21,150287,4.57348314606742,4.63820224719101,4.44404494382022,4.46561797752809,208992.859375,0.0,1.0
2015-01-09,6.34,6.48,6.18,6.31,193990,4.55910112359551,4.65977528089888,4.44404494382022,4.53752808988764,269767.34375,0.0,1.0
2015-01-12,6.13,6.28,5.86,6.28,135303,4.40808988764045,4.51595505617978,4.21393258426966,4.51595505617978,188155.734375,0.0,1.0
2015-01-13,5.86,6.23,5.75,6.14,116399,4.21393258426966,4.48,4.13483146067416,4.4152808988764,161867.359375,0.0,1.0
2015-01-14,5.87,5.92,5.58,5.84,174494,4.22112359550562,4.25707865168539,4.01258426966292,4.19955056179775,242655.71875,0.0,1.0
2015-01-15,5.71,5.937,5.6,5.92,117268,4.10606741573034,4.26930337078652,4.02696629213483,4.25707865168539,163075.8125,0.0,1.0
2015-01-16,5.8,5.9,5.68,5.7,99182,4.17078651685393,4.24269662921348,4.08449438202247,4.09887640449438,137924.96875,0.0,1.0
2015-01-20,5.81,5.84,5.69,5.8,68506,4.17797752808989,4.19955056179775,4.09168539325843,4.17078651685393,95266.1562499999,0.0,1.0
2015-01-21,5.89,5.92,5.65,5.82,97843,4.23550561797753,4.25707865168539,4.06292134831461,4.18516853932584,136062.921875,0.0,1.0
2015-01-22,5.75,5.93,5.71,5.93,60548,4.13483146067416,4.26426966292135,4.10606741573034,4.26426966292135,84199.5624999999,0.0,1.0
2015-01-23,5.73,5.86,5.59,5.86,127883,4.12044943820225,4.21393258426966,4.01977528089888,4.21393258426966,177837.296875,0.0,1.0
2015-01-26,5.64,5.78,5.63,5.7,140268,4.05573033707865,4.15640449438202,4.0485393258427,4.09887640449438,195060.1875,0.0,1.0
2015-01-27,5.65,5.6785,5.57,5.57,165469,4.06292134831461,4.08341573033708,4.00539325842697,4.00539325842697,230105.328125,0.0,1.0
2015-01-28,5.45,5.7,5.45,5.66,138762,3.91910112359551,4.09887640449438,3.91910112359551,4.07011235955056,192965.90625,0.0,1.0
2015-01-29,5.34,5.46,5.25,5.46,169243,3.84,3.92629213483146,3.7752808988764,3.92629213483146,235353.546875,0.0,1.0
2015-01-30,5.28,5.51,5.26,5.26,142237,3.79685393258427,3.96224719101124,3.78247191011236,3.78247191011236,197798.328125,0.0,1.0
2015-02-02,5.32,5.46,5.3,5.33,231807,3.82561797752809,3.92629213483146,3.81123595505618,3.83280898876404,322356.609375,0.0,1.0
2015-02-03,5.36,5.37,5.33,5.34,166061,3.85438202247191,3.86157303370787,3.83280898876404,3.84,230928.578125,0.0,1.0
2015-02-04,5.34,5.37,5.31,5.35,122349,3.84,3.86157303370787,3.81842696629213,3.84719101123595,170141.578125,0.0,1.0
2015-02-05,5.38,5.57,5.32,5.37,177817,3.86876404494382,4.00539325842697,3.82561797752809,3.86157303370787,247276.765625,0.0,1.0
2015-02-06,5.41,5.48,5.36,5.36,200865,3.89033707865169,3.94067415730337,3.85438202247191,3.85438202247191,279327.890625,0.0,1.0
2015-02-09,5.49,5.53,5.37,5.37,218342,3.94786516853933,3.97662921348315,3.86157303370787,3.86157303370787,303631.84375,0.0,1.0
2015-02-10,5.39,5.5,5.32,5.5,109532,3.87595505617977,3.95505617977528,3.82561797752809,3.95505617977528,152317.9375,0.0,1.0
2015-02-11,5.46,5.5,5.34,5.4,143005,3.92629213483146,3.95505617977528,3.84,3.88314606741573,198866.328125,0.0,1.0
2015-02-12,5.76,5.8168,5.49,5.49,195581,4.14202247191011,4.18286741573034,3.94786516853933,3.94786516853933,271979.828125,0.0,1.0
2015-02-13,5.92,6.06,5.7,5.76,233678,4.25707865168539,4.35775280898876,4.09887640449438,4.14202247191011,324958.46875,0.0,1.0
2015-02-17,6.1,6.25,5.9601,6.03,183197,4.38651685393258,4.49438202247191,4.28591460674157,4.3361797752809,254758.328125,0.0,1.0
2015-02-18,6.33,6.5,6.1,6.1,185387,4.55191011235955,4.67415730337079,4.38651685393258,4.38651685393258,257803.796875,0.0,1.0
2015-02-19,6.14,6.5499,6.09,6.25,214435,4.4152808988764,4.7100404494382,4.37932584269663,4.49438202247191,298198.671875,0.0,1.0
2015-02-20,6.14,6.3,6.05,6.1,115914,4.4152808988764,4.53033707865169,4.35056179775281,4.38651685393258,161192.90625,0.0,1.0
2015-02-23,5.85,6.09,5.77,6.09,157842,4.20674157303371,4.37932584269663,4.14921348314607,4.37932584269663,219499.03125,0.0,1.0
2015-02-24,5.94,5.97,5.81,5.88,76578,4.2714606741573,4.29303370786517,4.17797752808989,4.22831460674157,106491.28125,0.0,1.0
2015-02-25,6.05,6.0699,5.92,5.94,87678,4.35056179775281,4.36487191011236,4.25707865168539,4.2714606741573,121927.21875,0.0,1.0
2015-02-26,6.05,6.17,5.71,6.05,383587,4.35056179775281,4.43685393258427,4.10606741573034,4.35056179775281,533425.671875,0.0,1.0
2015-02-27,6.15,6.24,6.08,6.08,122581,4.42247191011236,4.48719101123596,4.37213483146067,4.37213483146067,170464.203125,0.0,1.0
2015-03-02,6.05,6.17,6.0,6.17,75222,4.35056179775281,4.43685393258427,4.31460674157303,4.43685393258427,104605.59375,0.0,1.0
2015-03-03,6.15,6.15,6.01,6.0499,97644,4.42247191011236,4.42247191011236,4.32179775280899,4.35048988764045,135786.1875,0.0,1.0
2015-03-04,6.35,6.37,6.0283,6.16,153706,4.56629213483146,4.58067415730337,4.33495730337079,4.42966292134831,213747.40625,0.0,1.0
2015-03-05,6.19,6.38,6.19,6.37,42820,4.45123595505618,4.58786516853933,4.45123595505618,4.58067415730337,59546.5625,0.0,1.0
2015-03-06,6.03,6.32,5.95,6.19,102398,4.3361797752809,4.5447191011236,4.27865168539326,4.45123595505618,142397.21875,0.0,1.0
2015-03-09,6.12,6.15,5.95,6.07,77929,4.40089887640449,4.42247191011236,4.27865168539326,4.36494382022472,108370.015625,0.0,1.0
2015-03-10,6.04,6.11,5.98,6.07,112296,4.34337078651685,4.39370786516854,4.30022471910112,4.36494382022472,156161.625,0.0,1.0
2015-03-11,6.01,6.09,5.98,6.04,95205,4.32179775280899,4.37932584269663,4.30022471910112,4.34337078651685,132394.453125,0.0,1.0
2015-03-12,6.18,6.21,6.02,6.06,127724,4.44404494382022,4.46561797752809,4.32898876404494,4.35775280898876,177616.1875,0.0,1.0
2015-03-13,6.03,6.1398,5.91,6.13,55794,4.3361797752809,4.41513707865169,4.24988764044944,4.40808988764045,77588.53125,0.0,1.0
2015-03-16,6.0,6.05,5.67,6.05,183327,4.31460674157303,4.35056179775281,4.07730337078652,4.35056179775281,254939.109375,0.0,1.0
2015-03-17,6.34,6.34,5.91,6.01,144753,4.55910112359551,4.55910112359551,4.24988764044944,4.32179775280899,201297.140625,0.0,1.0
2015-03-18,6.44,6.47,6.07,6.35,182073,4.63101123595506,4.65258426966292,4.36494382022472,4.56629213483146,253195.265625,0.0,1.0
2015-03-19,6.41,6.43,6.1801,6.38,104561,4.60943820224719,4.6238202247191,4.44411685393258,4.58786516853933,145405.140625,0.0,1.0
2015-03-20,6.61,6.615,6.42,6.48,140507,4.75325842696629,4.75685393258427,4.61662921348315,4.65977528089888,195392.546875,0.0,1.0
2015-03-23,6.84,6.87,6.62,6.62,86856,4.91865168539326,4.94022471910112,4.76044943820225,4.76044943820225,120784.125,0.0,1.0
2015-03-24,6.84,6.88,6.7,6.85,37111,4.91865168539326,4.94741573033708,4.81797752808989,4.92584269662921,51607.484375,0.0,1.0
2015-03-25,6.8,6.87,6.61,6.87,113456,4.88988764044944,4.94022471910112,4.75325842696629,4.94022471910112,157774.75,0.0,1.0
2015-03-26,6.56,6.85,6.55,6.85,68307,4.71730337078652,4.92584269662921,4.71011235955056,4.92584269662921,94989.4218749999,0.0,1.0
2015-03-27,6.68,6.68,6.5,6.55,69262,4.80359550561798,4.80359550561798,4.67415730337079,4.71011235955056,96317.46875,0.0,1.0
2015-03-30,6.78,6.83,6.594,6.65,132022,4.87550561797753,4.9114606741573,4.74175280898876,4.78202247191011,183593.09375,0.0,1.0
2015-03-31,6.55,6.6964,6.46,6.6964,65961,4.71011235955056,4.81538876404494,4.64539325842697,4.81538876404494,91727.015625,0.0,1.0
2015-04-01,6.47,6.68,6.37,6.68,81749,4.65258426966292,4.80359550561798,4.58067415730337,4.80359550561798,113682.203125,0.0,1.0
2015-04-02,6.53,6.55,6.3,6.43,75539,4.69573033707865,4.71011235955056,4.53033707865169,4.6238202247191,105046.421875,0.0,1.0
2015-04-06,6.48,6.54,6.41,6.52,56799,4.65977528089888,4.70292134831461,4.60943820224719,4.6885393258427,78986.109375,0.0,1.0
2015-04-07,6.45,6.55,6.33,6.48,55352,4.63820224719101,4.71011235955056,4.55191011235955,4.65977528089888,76973.875,0.0,1.0
2015-04-08,6.5,6.5,6.29,6.48,74453,4.67415730337079,4.67415730337079,4.52314606741573,4.65977528089888,103536.203125,0.0,1.0
2015-04-09,6.53,6.63,6.44,6.5,104489,4.69573033707865,4.7676404494382,4.63101123595506,4.67415730337079,145305.015625,0.0,1.0
2015-04-10,6.45,6.5733,6.42,6.55,33695,4.63820224719101,4.72686741573034,4.61662921348315,4.71011235955056,46857.109375,0.0,1.0
2015-04-13,6.39,6.66,6.32,6.48,106695,4.59505617977528,4.78921348314607,4.5447191011236,4.65977528089888,148372.734375,0.0,1.0
2015-04-14,6.54,6.6,6.39,6.41,58329,4.70292134831461,4.74606741573034,4.59505617977528,4.60943820224719,81113.7656249999,0.0,1.0
2015-04-15,6.77,6.79,6.59,6.6,58280,4.86831460674157,4.88269662921348,4.73887640449438,4.74606741573034,81045.6250000001,0.0,1.0
2015-04-16,6.72,6.78,6.65,6.75,63678,4.8323595505618,4.87550561797753,4.78202247191011,4.85393258426966,88552.21875,0.0,1.0
2015-04-17,6.68,6.69,6.41,6.68,65510,4.80359550561798,4.81078651685393,4.60943820224719,4.80359550561798,91099.84375,0.0,1.0
2015-04-20,6.7,6.75,6.6,6.7,39369,4.81797752808989,4.85393258426966,4.74606741573034,4.81797752808989,54747.515625,0.0,1.0
2015-04-21,6.78,6.8,6.46,6.68,78512,4.87550561797753,4.88988764044944,4.64539325842697,4.80359550561798,109180.75,0.0,1.0
2015-04-22,6.78,6.85,6.64,6.71,78060,4.87550561797753,4.92584269662921,4.77483146067416,4.82516853932584,108552.1875,0.0,1.0
2015-04-23,6.95,6.99,6.76,6.76,36908,4.99775280898876,5.02651685393258,4.86112359550562,4.86112359550562,51325.1875000001,0.0,1.0
2015-04-24,6.92,6.96,6.866,6.96,18403,4.9761797752809,5.00494382022472,4.93734831460674,5.00494382022472,25591.671875,0.0,1.0
2015-04-27,6.86,7.02,6.8,6.93,52204,4.93303370786517,5.04808988764045,4.88988764044944,4.98337078651685,72596.1875,0.0,1.0
2015-04-28,7.02,7.04,6.77,6.84,81436,5.04808988764045,5.06247191011236,4.86831460674157,4.91865168539326,113246.9375,0.0,1.0
2015-04-29,6.68,7.1,6.68,6.99,95858,4.80359550561798,5.10561797752809,4.80359550561798,5.02651685393258,133302.53125,0.0,1.0
2015-04-30,6.61,6.71,6.43,6.67,74688,4.75325842696629,4.82516853932584,4.6238202247191,4.79640449438202,103863,0.0,1.0
2015-05-01,6.72,6.75,6.46,6.6397,55772,4.8323595505618,4.85393258426966,4.64539325842697,4.77461573033708,77557.9375,0.0,1.0
2015-05-04,6.59,6.72,6.58,6.72,32960,4.73887640449438,4.8323595505618,4.73168539325843,4.8323595505618,45835,0.0,1.0
2015-05-05,6.81,6.81,6.61,6.62,89381,4.89707865168539,4.89707865168539,4.75325842696629,4.76044943820225,124295.453125,0.0,1.0
2015-05-06,6.72,6.87,6.61,6.87,60116,4.8323595505618,4.94022471910112,4.75325842696629,4.94022471910112,83598.8125,0.0,1.0
2015-05-07,6.46,6.76,6.4,6.76,39488,4.64539325842697,4.86112359550562,4.60224719101124,4.86112359550562,54913,0.0,1.0
2015-05-08,6.51,6.59,6.4,6.5,48399,4.68134831460674,4.73887640449438,4.60224719101124,4.67415730337079,67304.859375,0.0,1.0
2015-05-11,6.67,6.72,6.39,6.48,58239,4.79640449438202,4.8323595505618,4.59505617977528,4.65977528089888,80988.6093750001,0.0,1.0
2015-05-12,6.63,6.76,6.54,6.66,25537,4.7676404494382,4.86112359550562,4.70292134831461,4.78921348314607,35512.390625,0.0,1.0
2015-05-13,6.47,6.72,6.41,6.72,168015,4.65258426966292,4.8323595505618,4.60943820224719,4.8323595505618,233645.859375,0.0,1.0
2015-05-14,6.67,6.68,6.46,6.46,110087,4.79640449438202,4.80359550561798,4.64539325842697,4.64539325842697,153089.734375,0.0,1.0
2015-05-15,6.7,6.75,6.65,6.72,21309,4.81797752808989,4.85393258426966,4.78202247191011,4.8323595505618,29632.828125,0.0,1.0
2015-05-18,6.61,6.64,6.45,6.5,93285,4.75325842696629,4.77483146067416,4.63820224719101,4.67415730337079,129724.453125,0.0,1.0
2015-05-19,6.64,6.76,6.51,6.63,49004,4.77483146067416,4.86112359550562,4.68134831460674,4.7676404494382,68146.1875,0.0,1.0
2015-05-20,6.5,6.64,6.5,6.63,44285,4.67415730337079,4.77483146067416,4.67415730337079,4.7676404494382,61583.8281249999,0.0,1.0
2015-05-21,6.58,6.83,6.5001,6.55,56906,4.73168539325843,4.9114606741573,4.67422921348315,4.71011235955056,79134.90625,0.0,1.0
2015-05-22,6.57,6.7,6.49,6.62,41234,4.72449438202247,4.81797752808989,4.66696629213483,4.76044943820225,57341.03125,0.0,1.0
2015-05-26,6.67,6.72,6.4,6.5,63905,4.79640449438202,4.8323595505618,4.60224719101124,4.67415730337079,88867.8906250001,0.0,1.0
2015-05-27,6.68,6.82,6.59,6.59,201837,4.80359550561798,4.90426966292135,4.73887640449438,4.73887640449438,280679.578125,0.0,1.0
2015-05-28,6.82,6.91,6.6501,6.6501,349095,4.90426966292135,4.96898876404494,4.78209438202247,4.78209438202247,485460.234375,0.0,1.0
2015-05-29,6.84,6.91,6.8,6.85,38133,4.91865168539326,4.96898876404494,4.88988764044944,4.92584269662921,53028.703125,0.0,1.0
2015-06-01,6.87,6.99,6.7,6.9,43148,4.94022471910112,5.02651685393258,4.81797752808989,4.96179775280899,60002.6875000001,0.0,1.0
2015-06-02,6.9,7.0,6.83,6.84,52888,4.96179775280899,5.03370786516854,4.9114606741573,4.91865168539326,73547.375,0.0,1.0
2015-06-03,6.87,7.0,6.82,6.88,10531,4.94022471910112,5.03370786516854,4.90426966292135,4.94741573033708,14644.671875,0.0,1.0
2015-06-04,6.82,6.94,6.68,6.81,50410,4.90426966292135,4.99056179775281,4.80359550561798,4.89707865168539,70101.40625,0.0,1.0
2015-06-05,6.85,6.94,6.57,6.77,27658,4.92584269662921,4.99056179775281,4.72449438202247,4.86831460674157,38461.90625,0.0,1.0
2015-06-08,6.75,6.8899,6.64,6.83,40701,4.85393258426966,4.95453483146067,4.77483146067416,4.9114606741573,56599.828125,0.0,1.0
2015-06-09,6.69,6.84,6.65,6.72,33660,4.81078651685393,4.91865168539326,4.78202247191011,4.8323595505618,46808.4375,0.0,1.0
2015-06-10,6.58,6.75,6.57,6.68,65157,4.73168539325843,4.85393258426966,4.72449438202247,4.80359550561798,90608.9531249999,0.0,1.0
2015-06-11,6.79,6.79,6.56,6.73,24799,4.88269662921348,4.88269662921348,4.71730337078652,4.83955056179775,34486.109375,0.0,1.0
2015-06-12,6.81,6.83,6.72,6.76,10526,4.89707865168539,4.9114606741573,4.8323595505618,4.86112359550562,14637.71875,0.0,1.0
2015-06-15,6.76,6.8,6.64,6.74,18474,4.86112359550562,4.88988764044944,4.77483146067416,4.84674157303371,25690.40625,0.0,1.0
2015-06-16,6.78,6.83,6.6,6.74,22901,4.87550561797753,4.9114606741573,4.74606741573034,4.84674157303371,31846.703125,0.0,1.0
2015-06-17,6.755,6.83,6.66,6.83,10508,4.85752808988764,4.9114606741573,4.78921348314607,4.9114606741573,14612.6875,0.0,1.0
2015-06-18,6.59,6.76,6.51,6.76,97001,4.73887640449438,4.86112359550562,4.68134831460674,4.86112359550562,134892.015625,0.0,1.0
2015-06-19,6.56,6.68,6.55,6.55,33782,4.71730337078652,4.80359550561798,4.71011235955056,4.71011235955056,46978.09375,0.0,1.0
2015-06-22,6.61,6.63,6.54,6.6,21733,4.75325842696629,4.7676404494382,4.70292134831461,4.74606741573034,30222.453125,0.0,1.0
2015-06-23,6.76,6.84,6.6099,6.64,34735,4.86112359550562,4.91865168539326,4.75318651685393,4.77483146067416,48303.359375,0.0,1.0
2015-06-24,6.94,7.1,6.74,6.75,93738,4.99056179775281,5.10561797752809,4.84674157303371,4.85393258426966,130354.40625,0.0,1.0
2015-06-25,6.86,6.95,6.5181,6.89,49732,4.93303370786517,4.99775280898876,4.68717303370786,4.95460674157303,69158.5625,0.0,1.0
2015-06-26,6.83,6.98,6.78,6.88,25822,4.9114606741573,5.01932584269663,4.87550561797753,4.94741573033708,35908.71875,0.0,1.0
2015-06-29,6.61,6.73,6.51,6.72,55352,4.75325842696629,4.83955056179775,4.68134831460674,4.8323595505618,76973.875,0.0,1.0
2015-06-30,6.75,6.75,6.58,6.61,24402,4.85393258426966,4.85393258426966,4.73168539325843,4.75325842696629,33934.03125,0.0,1.0
2015-07-01,6.49,6.8,6.39,6.8,77388,4.66696629213483,4.88988764044944,4.59505617977528,4.88988764044944,107617.6875,0.0,1.0
2015-07-02,6.37,6.56,6.16,6.47,82353,4.58067415730337,4.71730337078652,4.42966292134831,4.65258426966292,114522.140625,0.0,1.0
2015-07-06,6.53,6.76,6.23,6.23,49910,4.69573033707865,4.86112359550562,4.48,4.48,69406.09375,0.0,1.0
2015-07-07,6.61,6.7,6.4501,6.53,40675,4.75325842696629,4.81797752808989,4.63827415730337,4.69573033707865,56563.671875,0.0,1.0
2015-07-08,6.28,6.57,6.25,6.57,22292,4.51595505617978,4.72449438202247,4.49438202247191,4.72449438202247,30999.8125,0.0,1.0
2015-07-09,5.79,6.43,5.79,6.35,78094,4.16359550561798,4.6238202247191,4.16359550561798,4.56629213483146,108599.46875,0.0,1.0
2015-07-10,6.12,6.23,6.0,6.0,57485,4.40089887640449,4.48,4.31460674157303,4.31460674157303,79940.0781250001,0.0,1.0
2015-07-13,6.09,6.15,5.8,6.15,79934,4.37932584269663,4.42247191011236,4.17078651685393,4.42247191011236,111158.21875,0.0,1.0
2015-07-14,6.07,6.16,6.041,6.11,30848,4.36494382022472,4.42966292134831,4.34408988764045,4.39370786516854,42898,0.0,1.0
2015-07-15,5.94,6.11,5.9,5.98,25153,4.2714606741573,4.39370786516854,4.24269662921348,4.30022471910112,34978.390625,0.0,1.0
2015-07-16,6.03,6.07,5.84,6.0,76248,4.3361797752809,4.36494382022472,4.19955056179775,4.31460674157303,106032.375,0.0,1.0
2015-07-17,5.98,6.14,5.88,6.0,36018,4.30022471910112,4.4152808988764,4.22831460674157,4.31460674157303,50087.5312500001,0.0,1.0
2015-07-20,5.6,5.89,5.59,5.89,94498,4.02696629213483,4.23550561797753,4.01977528089888,4.23550561797753,131411.28125,0.0,1.0
2015-07-21,5.86,5.94,5.63,5.63,47738,4.21393258426966,4.2714606741573,4.0485393258427,4.0485393258427,66385.6562500001,0.0,1.0
2015-07-22,5.77,5.87,5.77,5.79,23293,4.14921348314607,4.22112359550562,4.14921348314607,4.16359550561798,32391.828125,0.0,1.0
2015-07-23,5.67,5.82,5.51,5.82,48651,4.07730337078652,4.18516853932584,3.96224719101124,4.18516853932584,67655.2968749999,0.0,1.0
2015-07-24,5.77,5.79,5.5,5.61,60910,4.14921348314607,4.16359550561798,3.95505617977528,4.03415730337079,84702.9687499999,0.0,1.0
2015-07-27,5.94,6.02,5.7,5.77,55467,4.2714606741573,4.32898876404494,4.09887640449438,4.14921348314607,77133.7968750001,0.0,1.0
2015-07-28,5.93,6.09,5.8,5.96,30907,4.26426966292135,4.37932584269663,4.17078651685393,4.28584269662921,42980.046875,0.0,1.0
2015-07-29,5.79,5.95,5.75,5.9,10866,4.16359550561798,4.27865168539326,4.13483146067416,4.24269662921348,15110.53125,0.0,1.0
2015-07-30,5.69,5.81,5.69,5.8,29947,4.09168539325843,4.17797752808989,4.09168539325843,4.17078651685393,41645.046875,0.0,1.0
2015-07-31,5.63,5.75,5.5,5.74,571584,4.0485393258427,4.13483146067416,3.95505617977528,4.1276404494382,794858.999999999,0.0,1.0
2015-08-03,5.54,5.64,5.481,5.6,94458,3.9838202247191,4.05573033707865,3.94139325842697,4.02696629213483,131355.65625,0.0,1.0
2015-08-04,5.44,5.58,5.35,5.57,79814,3.91191011235955,4.01258426966292,3.84719101123595,4.00539325842697,110991.34375,0.0,1.0
2015-08-05,5.22,5.5,5.216,5.41,83538,3.75370786516854,3.95505617977528,3.75083146067416,3.89033707865169,116170.03125,0.0,1.0
2015-08-06,5.22,5.3,5.1,5.26,27398,3.75370786516854,3.81123595505618,3.66741573033708,3.78247191011236,38100.34375,0.0,1.0
2015-08-07,5.09,5.27,5.02,5.22,30746,3.66022471910112,3.78966292134831,3.60988764044944,3.75370786516854,42756.15625,0.0,1.0
2015-08-10,5.12,5.2,5.03,5.12,76860,3.68179775280899,3.73932584269663,3.61707865168539,3.68179775280899,106883.4375,0.0,1.0
2015-08-11,4.96,5.13,4.91,5.12,89412,3.56674157303371,3.68898876404494,3.53078651685393,3.68179775280899,124338.5625,0.0,1.0
2015-08-12,5.02,5.04,4.82,4.99,107700,3.60988764044944,3.62426966292135,3.46606741573034,3.58831460674157,149770.3125,0.0,1.0
2015-08-13,5.0,5.06,4.86,4.96,46516,3.59550561797753,3.63865168539326,3.49483146067416,3.56674157303371,64686.3125,0.0,1.0
2015-08-14,5.01,5.17,4.97,4.97,28831,3.60269662921348,3.71775280898876,3.57393258426966,3.57393258426966,40093.109375,0.0,1.0
2015-08-17,4.95,4.97,4.9,4.97,30114,3.55955056179775,3.57393258426966,3.52359550561798,3.57393258426966,41877.28125,0.0,1.0
2015-08-18,5.08,5.16,4.92,5.0,99510,3.65303370786517,3.71056179775281,3.53797752808989,3.59550561797753,138381.09375,0.0,1.0
2015-08-19,4.94,5.09,4.89,5.09,55251,3.5523595505618,3.66022471910112,3.51640449438202,3.66022471910112,76833.421875,0.0,1.0
2015-08-20,4.81,4.98,4.8,4.94,39140,3.45887640449438,3.58112359550562,3.45168539325843,3.5523595505618,54429.0625,0.0,1.0
2015-08-21,4.6,4.73,4.56,4.57,115814,3.30786516853933,3.40134831460674,3.27910112359551,3.28629213483146,161053.84375,0.0,1.0
2015-08-24,4.45,4.595,4.3,4.33,95537,3.2,3.30426966292135,3.09213483146067,3.11370786516854,132856.140625,0.0,1.0
2015-08-25,4.4,4.56,4.39,4.5,54127,3.16404494382023,3.27910112359551,3.15685393258427,3.23595505617978,75270.3593749999,0.0,1.0
2015-08-26,4.37,4.495,4.3,4.49,108116,3.14247191011236,3.2323595505618,3.09213483146067,3.22876404494382,150348.8125,0.0,1.0
2015-08-27,4.68,4.68,4.3,4.36,128533,3.36539325842697,3.36539325842697,3.09213483146067,3.1352808988764,178741.203125,0.0,1.0
2015-08-28,4.9,5.01,4.6,4.6,31439,3.52359550561798,3.60269662921348,3.30786516853933,3.30786516853933,43719.859375,0.0,1.0
2015-08-31,4.89,5.01,4.79,4.93,153154,3.51640449438202,3.60269662921348,3.44449438202247,3.54516853932584,212979.78125,0.0,1.0
2015-09-01,4.71,4.96,4.6801,4.8,173990,3.38696629213483,3.56674157303371,3.36546516853933,3.45168539325843,241954.84375,0.0,1.0
2015-09-02,4.8,4.93,4.61,4.93,36646,3.45168539325843,3.54516853932584,3.31505617977528,3.54516853932584,50960.8437499999,0.0,1.0
2015-09-03,4.725,4.96,4.69,4.81,37144,3.39775280898876,3.56674157303371,3.37258426966292,3.45887640449438,51653.3750000001,0.0,1.0
2015-09-04,4.69,4.79,4.68,4.68,40484,3.37258426966292,3.44449438202247,3.36539325842697,3.36539325842697,56298.0625,0.0,1.0
2015-09-08,4.69,4.75,4.6,4.74,75951,3.37258426966292,3.41573033707865,3.30786516853933,3.4085393258427,105619.359375,0.0,1.0
2015-09-09,4.58,4.8494,4.58,4.77,48312,3.29348314606742,3.48720898876405,3.29348314606742,3.43011235955056,67183.8749999999,0.0,1.0
2015-09-10,4.58,4.71,4.53,4.6,119435,3.29348314606742,3.38696629213483,3.25752808988764,3.30786516853933,166089.296875,0.0,1.0
2015-09-11,4.41,4.62,4.34,4.62,112330,3.17123595505618,3.32224719101124,3.12089887640449,3.32224719101124,156208.90625,0.0,1.0
2015-09-14,4.33,4.37,4.3,4.37,34730,3.11370786516854,3.14247191011236,3.09213483146067,3.14247191011236,48296.40625,0.0,1.0
2015-09-15,4.32,4.5,4.26,4.34,69399,3.10651685393258,3.23595505617978,3.06337078651685,3.12089887640449,96507.9843750001,0.0,1.0
2015-09-16,4.39,4.45,4.27,4.3,43721,3.15685393258427,3.2,3.07056179775281,3.09213483146067,60799.515625,0.0,1.0
2015-09-17,4.49,4.55,4.36,4.36,121611,3.22876404494382,3.27191011235955,3.1352808988764,3.1352808988764,169115.296875,0.0,1.0
2015-09-18,4.39,4.54,4.32,4.4,38495,3.15685393258427,3.2647191011236,3.10651685393258,3.16404494382023,53532.109375,0.0,1.0
2015-09-21,4.42,4.4701,4.38,4.43,16954,3.17842696629213,3.21445393258427,3.14966292134831,3.18561797752809,23576.65625,0.0,1.0
2015-09-22,4.29,4.37,4.28,4.37,14805,3.08494382022472,3.14247191011236,3.07775280898876,3.14247191011236,20588.203125,0.0,1.0
2015-09-23,4.28,4.34,4.2221,4.34,27689,3.07775280898876,3.12089887640449,3.03611685393258,3.12089887640449,38505.0156250001,0.0,1.0
2015-09-24,4.12,4.31,4.1,4.3,114443,2.96269662921348,3.09932584269663,2.94831460674157,3.09213483146067,159147.296875,0.0,1.0
2015-09-25,4.22,4.28,4.11,4.16,64921,3.03460674157303,3.07775280898876,2.95550561797753,2.9914606741573,90280.7656250001,0.0,1.0
2015-09-28,4.22,4.4,4.18,4.24,64015,3.03460674157303,3.16404494382023,3.00584269662921,3.04898876404494,89020.8593750001,0.0,1.0
2015-09-29,4.32,4.4805,4.29,4.29,22753,3.10651685393258,3.22193258426966,3.08494382022472,3.08494382022472,31640.890625,0.0,1.0
2015-09-30,4.49,4.5292,4.38,4.38,42533,3.22876404494382,3.25695280898876,3.14966292134831,3.14966292134831,59147.453125,0.0,1.0
2015-10-01,4.49,4.6,4.43,4.51,29821,3.22876404494382,3.30786516853933,3.18561797752809,3.24314606741573,41469.828125,0.0,1.0
2015-10-02,4.53,4.59,4.35,4.5,37048,3.25752808988764,3.30067415730337,3.12808988764045,3.23595505617978,51519.875,0.0,1.0
2015-10-05,4.68,4.73,4.6,4.61,26402,3.36539325842697,3.40134831460674,3.30786516853933,3.31505617977528,36715.28125,0.0,1.0
2015-10-06,4.81,4.8799,4.68,4.68,44294,3.45887640449438,3.50914157303371,3.36539325842697,3.36539325842697,61596.34375,0.0,1.0
2015-10-07,4.98,5.08,4.1976,4.84,45726,3.58112359550562,3.65303370786517,3.01849887640449,3.48044943820225,63587.71875,0.0,1.0
2015-10-08,4.82,5.02,4.73,5.02,35633,3.46606741573034,3.60988764044944,3.40134831460674,3.60988764044944,49552.140625,0.0,1.0
2015-10-09,4.55,4.99,4.23,4.82,46671,3.27191011235955,3.58831460674157,3.04179775280899,3.46606741573034,64901.859375,0.0,1.0
2015-10-12,4.5,4.54,4.26,4.46,31996,3.23595505617978,3.2647191011236,3.06337078651685,3.20719101123596,44494.4374999999,0.0,1.0
2015-10-13,4.49,4.59,4.43,4.5,39584,3.22876404494382,3.30067415730337,3.18561797752809,3.23595505617978,55046.5,0.0,1.0
2015-10-14,4.5,4.57,4.35,4.44,36670,3.23595505617978,3.28629213483146,3.12808988764045,3.19280898876405,50994.2187499999,0.0,1.0
2015-10-15,4.59,4.59,4.42,4.47,21872,3.30067415730337,3.30067415730337,3.17842696629213,3.21438202247191,30415.75,0.0,1.0
2015-10-16,4.53,4.5699,4.37,4.52,32567,3.25752808988764,3.2862202247191,3.14247191011236,3.25033707865169,45288.484375,0.0,1.0
2015-10-19,4.52,4.56,4.4,4.52,35219,3.25033707865169,3.27910112359551,3.16404494382023,3.25033707865169,48976.4218749999,0.0,1.0
2015-10-20,4.47,4.55,4.47,4.49,20128,3.21438202247191,3.27191011235955,3.21438202247191,3.22876404494382,27990.5,0.0,1.0
2015-10-21,4.35,4.49,4.32,4.49,10851,3.12808988764045,3.22876404494382,3.10651685393258,3.22876404494382,15089.671875,0.0,1.0
2015-10-22,4.38,4.45,4.26,4.34,40665,3.14966292134831,3.2,3.06337078651685,3.12089887640449,56549.7656250001,0.0,1.0
2015-10-23,4.32,4.4399,4.26,4.33,41690,3.10651685393258,3.19273707865169,3.06337078651685,3.11370786516854,57975.1562500001,0.0,1.0
2015-10-26,4.3,4.41,4.26,4.31,41765,3.09213483146067,3.17123595505618,3.06337078651685,3.09932584269663,58079.4531250001,0.0,1.0
2015-10-27,4.16,4.3,4.07,4.29,133215,2.9914606741573,3.09213483146067,2.92674157303371,3.08494382022472,185252.109375,0.0,1.0
2015-10-28,4.26,4.31,4.15,4.19,45674,3.06337078651685,3.09932584269663,2.98426966292135,3.01303370786517,63515.4062500001,0.0,1.0
2015-10-29,4.32,4.4199,4.22,4.34,26227,3.10651685393258,3.17835505617978,3.03460674157303,3.12089887640449,36471.9218750001,0.0,1.0
2015-10-30,4.22,4.34,4.22,4.34,85818,3.03460674157303,3.12089887640449,3.03460674157303,3.12089887640449,119340.65625,0.0,1.0
2015-11-02,4.34,4.4,4.19,4.19,28494,3.12089887640449,3.16404494382023,3.01303370786517,3.01303370786517,39624.4687500001,0.0,1.0
2015-11-03,4.4,4.44,4.26,4.35,29657,3.16404494382023,3.19280898876405,3.06337078651685,3.12808988764045,41241.7656249999,0.0,1.0
2015-11-04,4.39,4.43,4.23,4.4,18201,3.15685393258427,3.18561797752809,3.04179775280899,3.16404494382023,25310.765625,0.0,1.0
2015-11-05,4.37,4.39,4.23,4.31,25595,3.14247191011236,3.15685393258427,3.04179775280899,3.09932584269663,35593.046875,0.0,1.0
2015-11-06,4.41,4.43,4.32,4.32,26940,3.17123595505618,3.18561797752809,3.10651685393258,3.10651685393258,37463.4375,0.0,1.0
2015-11-09,4.38,4.44,4.26,4.36,25212,3.14966292134831,3.19280898876405,3.06337078651685,3.1352808988764,35060.4375000001,0.0,1.0
2015-11-10,4.33,4.43,4.3,4.37,41108,3.11370786516854,3.18561797752809,3.09213483146067,3.14247191011236,57165.8125,0.0,1.0
2015-11-11,4.28,4.34,4.25,4.33,43075,3.07775280898876,3.12089887640449,3.0561797752809,3.11370786516854,59901.1718750001,0.0,1.0
2015-11-12,4.22,4.36,4.21,4.25,31834,3.03460674157303,3.1352808988764,3.02741573033708,3.0561797752809,44269.1562500001,0.0,1.0
2015-11-13,4.1,4.25,4.08,4.2,34752,2.94831460674157,3.0561797752809,2.93393258426966,3.02022471910112,48327,0.0,1.0
2015-11-16,4.04,4.1611,4.0,4.05,38271,2.90516853932584,2.99225168539326,2.87640449438202,2.9123595505618,53220.609375,0.0,1.0
2015-11-17,3.975,4.07,3.96,4.03,39426,2.85842696629213,2.92674157303371,2.8476404494382,2.89797752808989,54826.7812500001,0.0,1.0
2015-11-18,3.91,4.0,3.91,3.96,20778,2.81168539325843,2.87640449438202,2.81168539325843,2.8476404494382,28894.40625,0.0,1.0
2015-11-19,3.92,3.96,3.9,3.9,8567,2.81887640449438,2.8476404494382,2.80449438202247,2.80449438202247,11913.484375,0.0,1.0
2015-11-20,3.83,3.98,3.82,3.92,46913,2.75415730337079,2.86202247191011,2.74696629213483,2.81887640449438,65238.3906249999,0.0,1.0
2015-11-23,3.79,3.85,3.75,3.8,50048,2.72539325842697,2.7685393258427,2.69662921348315,2.73258426966292,69597.9999999999,0.0,1.0
2015-11-24,3.93,4.34,3.83,4.34,44995,2.82606741573034,3.12089887640449,2.75415730337079,3.12089887640449,62571.1718749999,0.0,1.0
2015-11-25,3.9,4.0,3.8,3.91,77853,2.80449438202247,2.87640449438202,2.73258426966292,2.81168539325843,108264.328125,0.0,1.0
2015-11-27,3.9,3.91,3.83,3.89,10677,2.80449438202247,2.81168539325843,2.75415730337079,2.79730337078652,14847.703125,0.0,1.0
2015-11-30,3.92,3.94,3.89,3.89,12991,2.81887640449438,2.83325842696629,2.79730337078652,2.79730337078652,18065.609375,0.0,1.0
2015-12-01,3.945,3.98,3.89,3.98,23394,2.83685393258427,2.86202247191011,2.79730337078652,2.86202247191011,32532.28125,0.0,1.0
2015-12-02,3.83,3.92,3.77,3.88,39153,2.75415730337079,2.81887640449438,2.71101123595506,2.79011235955056,54447.1406249999,0.0,1.0
2015-12-03,3.84,3.89,3.79,3.86,19059,2.76134831460674,2.79730337078652,2.72539325842697,2.77573033707865,26503.921875,0.0,1.0
2015-12-04,3.7,3.82,3.7,3.82,39926,2.66067415730337,2.74696629213483,2.66067415730337,2.74696629213483,55522.09375,0.0,1.0
2015-12-07,3.49,3.7,3.46,3.7,50038,2.50966292134831,2.66067415730337,2.48808988764045,2.66067415730337,69584.0937500001,0.0,1.0
2015-12-08,3.44,3.53,3.4,3.44,38707,2.47370786516854,2.53842696629213,2.44494382022472,2.47370786516854,53826.921875,0.0,1.0
2015-12-09,3.35,3.5504,3.33,3.44,60980,2.40898876404494,2.55309662921348,2.39460674157303,2.47370786516854,84800.3125000001,0.0,1.0
2015-12-10,3.38,3.44,3.3,3.31,52941,2.43056179775281,2.47370786516854,2.37303370786517,2.38022471910112,73621.078125,0.0,1.0
2015-12-11,3.15,3.36,3.15,3.36,58285,2.26516853932584,2.4161797752809,2.26516853932584,2.4161797752809,81052.5781250001,0.0,1.0
2015-12-14,3.1,3.21,3.1,3.12,43018,2.22921348314607,2.30831460674157,2.22921348314607,2.24359550561798,59821.9062499999,0.0,1.0
2015-12-15,3.06,3.17,3.06,3.13,53795,2.20044943820225,2.27955056179775,2.20044943820225,2.25078651685393,74808.6718749999,0.0,1.0
2015-12-16,3.1,3.14,3.07,3.08,73200,2.22921348314607,2.25797752808989,2.2076404494382,2.21483146067416,101793.75,0.0,1.0
2015-12-17,3.03,3.13,2.99,3.13,79102,2.17887640449438,2.25078651685393,2.15011235955056,2.25078651685393,110001.21875,0.0,1.0
2015-12-18,3.1,3.11,2.97,3.01,30729,2.22921348314607,2.23640449438202,2.13573033707865,2.16449438202247,42732.5156249999,0.0,1.0
2015-12-21,3.09,3.12,3.0,3.12,55088,2.22202247191011,2.24359550561798,2.15730337078652,2.24359550561798,76606.7500000001,0.0,1.0
2015-12-22,3.13,3.168,3.03,3.1,88511,2.25078651685393,2.27811235955056,2.17887640449438,2.22921348314607,123085.609375,0.0,1.0
2015-12-23,3.46,3.5,3.18,3.18,61179,2.48808988764045,2.51685393258427,2.28674157303371,2.28674157303371,85077.046875,0.0,1.0
2015-12-24,3.57,3.57,3.46,3.48,27936,2.56719101123596,2.56719101123596,2.48808988764045,2.50247191011236,38848.4999999999,0.0,1.0
2015-12-28,3.55,3.57,3.35,3.51,64475,2.55280898876404,2.56719101123596,2.40898876404494,2.52404494382022,89660.5468750002,0.0,1.0
2015-12-29,3.46,3.57,3.38,3.57,71769,2.48808988764045,2.56719101123596,2.43056179775281,2.56719101123596,99803.765625,0.0,1.0
2015-12-30,3.25,3.44,3.24,3.43,85526,2.33707865168539,2.47370786516854,2.32988764044944,2.46651685393258,118934.59375,0.0,1.0
2015-12-31,3.43,3.46,3.2,3.25,128875,2.46651685393258,2.48808988764045,2.30112359550562,2.33707865168539,179216.796875,0.0,1.0
2016-01-04,3.43,3.47,3.219,3.47,53096,2.46651685393258,2.4952808988764,2.31478651685393,2.4952808988764,73836.6250000001,0.0,1.0
2016-01-05,3.33,3.43,3.27,3.43,40119,2.39460674157303,2.46651685393258,2.3514606741573,2.46651685393258,55790.4843750001,0.0,1.0
2016-01-06,3.18,3.28,3.14,3.25,48445,2.28674157303371,2.35865168539326,2.25797752808989,2.33707865168539,67368.8281249999,0.0,1.0
2016-01-07,3.035,3.14,2.98,3.14,129475,2.18247191011236,2.25797752808989,2.14292134831461,2.25797752808989,180051.171875,0.0,1.0
2016-01-08,2.89,3.05,2.87,3.02,68604,2.07820224719101,2.19325842696629,2.0638202247191,2.17168539325843,95402.4375000001,0.0,1.0
2016-01-11,2.8,2.86,2.65,2.83,77542,2.01348314606742,2.05662921348315,1.90561797752809,2.03505617977528,107831.84375,0.0,1.0
2016-01-12,2.76,3.0267,2.64,3.0267,43348,1.9847191011236,2.17650337078652,1.89842696629213,2.17650337078652,60280.8124999999,0.0,1.0
2016-01-13,2.63,2.9,2.61,2.69,64571,1.89123595505618,2.08539325842697,1.87685393258427,1.93438202247191,89794.046875,0.0,1.0
2016-01-14,2.71,2.78,2.59,2.66,38210,1.94876404494382,1.99910112359551,1.86247191011236,1.91280898876405,53135.78125,0.0,1.0
2016-01-15,2.72,3.0,2.58,2.75,87315,1.95595505617978,2.15730337078652,1.8552808988764,1.97752808988764,121422.421875,0.0,1.0
2016-01-19,2.78,2.82,2.64,2.73,51858,1.99910112359551,2.02786516853933,1.89842696629213,1.96314606741573,72115.0312499998,0.0,1.0
2016-01-20,2.6398,2.65,2.39,2.53,98990,1.89828314606742,1.90561797752809,1.71865168539326,1.81932584269663,137657.96875,0.0,1.0
2016-01-21,2.64,2.8,2.64,2.72,32383,1.89842696629213,2.01348314606742,1.89842696629213,1.95595505617978,45032.6093750001,0.0,1.0
2016-01-22,2.83,2.84,2.66,2.66,48001,2.03505617977528,2.04224719101124,1.91280898876405,1.91280898876405,66751.390625,0.0,1.0
2016-01-25,2.86,2.98,2.78,2.8,25093,2.05662921348315,2.14292134831461,1.99910112359551,2.01348314606742,34894.9531249999,0.0,1.0
2016-01-26,2.97,3.04,2.89,2.89,25348,2.13573033707865,2.18606741573034,2.07820224719101,2.07820224719101,35249.5625,0.0,1.0
2016-01-27,2.87,2.97,2.87,2.97,25122,2.0638202247191,2.13573033707865,2.0638202247191,2.13573033707865,34935.28125,0.0,1.0
2016-01-28,2.72,2.97,2.72,2.89,54780,1.95595505617978,2.13573033707865,1.95595505617978,2.07820224719101,76178.4374999998,0.0,1.0
2016-01-29,2.7,2.86,2.7,2.86,123116,1.94157303370787,2.05662921348315,1.94157303370787,2.05662921348315,171208.1875,0.0,1.0
2016-02-01,2.77,2.79,2.66,2.7,81708,1.99191011235955,2.00629213483146,1.91280898876405,1.94157303370787,113625.1875,0.0,1.0
2016-02-02,2.71,2.75,2.665,2.72,32091,1.94876404494382,1.97752808988764,1.91640449438202,1.95595505617978,44626.546875,0.0,1.0
2016-02-03,2.75,2.8299,2.65,2.74,42980,1.97752808988764,2.03498426966292,1.90561797752809,1.97033707865169,59769.0625,0.0,1.0
2016-02-04,2.8,2.89,2.72,2.79,33106,2.01348314606742,2.07820224719101,1.95595505617978,2.00629213483146,46038.0312499999,0.0,1.0
2016-02-05,2.87,2.94,2.75,2.77,31036,2.0638202247191,2.11415730337079,1.97752808988764,1.99191011235955,43159.4375,0.0,1.0
2016-02-08,2.65,2.88,2.51,2.77,64331,1.90561797752809,2.07101123595506,1.80494382022472,1.99191011235955,89460.296875,0.0,1.0
2016-02-09,2.57,2.64,2.52,2.59,26591,1.84808988764045,1.89842696629213,1.81213483146067,1.86247191011236,36978.109375,0.0,1.0
2016-02-10,2.57,2.62,2.54,2.6,14148,1.84808988764045,1.88404494382022,1.82651685393258,1.86966292134831,19674.5625,0.0,1.0
2016-02-11,2.49,2.55,2.45,2.55,56340,1.79056179775281,1.83370786516854,1.76179775280899,1.83370786516854,78347.8125,0.0,1.0
2016-02-12,2.66,2.68,2.47,2.53,10902,1.91280898876405,1.92719101123596,1.7761797752809,1.81932584269663,15160.59375,0.0,1.0
2016-02-16,2.9,2.9,2.68,2.7,12618,2.08539325842697,2.08539325842697,1.92719101123596,1.94157303370787,17546.90625,0.0,1.0
2016-02-17,3.3,3.3,2.74,2.92,88719,2.37303370786517,2.37303370786517,1.97033707865169,2.09977528089888,123374.859375,0.0,1.0
2016-02-18,3.03,3.19,3.0,3.19,24952,2.17887640449438,2.29393258426966,2.15730337078652,2.29393258426966,34698.875,0.0,1.0
2016-02-19,2.75,3.0003,2.7,2.98,168562,1.97752808988764,2.1575191011236,1.94157303370787,2.14292134831461,234406.53125,0.0,1.0
2016-02-22,3.02,3.105,2.875,2.91,44696,2.17168539325843,2.23280898876404,2.06741573033708,2.09258426966292,62155.3749999999,0.0,1.0
2016-02-23,3.0,3.02,2.89,3.0,14931,2.15730337078652,2.17168539325843,2.07820224719101,2.15730337078652,20763.421875,0.0,1.0
2016-02-24,3.06,3.14,2.9,2.97,25765,2.20044943820225,2.25797752808989,2.08539325842697,2.13573033707865,35829.453125,0.0,1.0
2016-02-25,3.11,3.22,2.97,3.0001,108014,2.23640449438202,2.31550561797753,2.13573033707865,2.15737528089888,150206.96875,0.0,1.0
2016-02-26,3.1,3.22,2.93,3.0201,84900,2.22921348314607,2.31550561797753,2.10696629213483,2.17175730337079,118064.0625,0.0,1.0
2016-02-29,3.11,3.25,3.07,3.08,22253,2.23640449438202,2.33707865168539,2.2076404494382,2.21483146067416,30945.578125,0.0,1.0
2016-03-01,3.23,3.23,3.07,3.14,24431,2.32269662921348,2.32269662921348,2.2076404494382,2.25797752808989,33974.359375,0.0,1.0
2016-03-02,3.23,3.28,3.01,3.18,105004,2.32269662921348,2.35865168539326,2.16449438202247,2.28674157303371,146021.1875,0.0,1.0
2016-03-03,3.455,3.5,3.23,3.23,55482,2.48449438202247,2.51685393258427,2.32269662921348,2.32269662921348,77154.6562500001,0.0,1.0
2016-03-04,3.5,3.57,3.28,3.31,160253,2.51685393258427,2.56719101123596,2.35865168539326,2.38022471910112,222851.828125,0.0,1.0
2016-03-07,3.45,3.565,3.11,3.45,74750,2.48089887640449,2.56359550561798,2.23640449438202,2.48089887640449,103949.21875,0.0,1.0
2016-03-08,3.31,3.53,3.25,3.42,242963,2.38022471910112,2.53842696629213,2.33707865168539,2.45932584269663,337870.421875,0.0,1.0
2016-03-09,3.4,3.42,3.24,3.36,56977,2.44494382022472,2.45932584269663,2.32988764044944,2.4161797752809,79233.640625,0.0,1.0
2016-03-10,3.33,3.51,3.31,3.35,20666,2.39460674157303,2.52404494382022,2.38022471910112,2.40898876404494,28738.65625,0.0,1.0
2016-03-11,3.34,3.46,3.28,3.38,11117,2.40179775280899,2.48808988764045,2.35865168539326,2.43056179775281,15459.578125,0.0,1.0
2016-03-14,3.35,3.37,3.25,3.3,21864,2.40898876404494,2.42337078651685,2.33707865168539,2.37303370786517,30404.625,0.0,1.0
2016-03-15,3.36,3.44,3.25,3.31,8771,2.4161797752809,2.47370786516854,2.33707865168539,2.38022471910112,12197.171875,0.0,1.0
2016-03-16,3.35,3.47,3.26,3.33,17128,2.40898876404494,2.4952808988764,2.34426966292135,2.39460674157303,23818.625,0.0,1.0
2016-03-17,3.56,3.67,3.4,3.43,41561,2.56,2.63910112359551,2.44494382022472,2.46651685393258,57795.765625,0.0,1.0
2016-03-18,3.42,3.69,3.31,3.67,140137,2.45932584269663,2.65348314606742,2.38022471910112,2.63910112359551,194878.015625,0.0,1.0
2016-03-21,3.46,3.65,3.33,3.35,39224,2.48808988764045,2.6247191011236,2.39460674157303,2.40898876404494,54545.875,0.0,1.0
2016-03-22,3.59,3.6399,3.49,3.51,8094,2.58157303370787,2.61745617977528,2.50966292134831,2.52404494382022,11255.71875,0.0,1.0
2016-03-23,3.45,3.6,3.45,3.53,45131,2.48089887640449,2.58876404494382,2.48089887640449,2.53842696629213,62760.2968750001,0.0,1.0
2016-03-24,3.51,3.5599,3.261,3.41,51604,2.52404494382022,2.55992808988764,2.34498876404494,2.45213483146067,71761.8125000001,0.0,1.0
2016-03-28,3.5,3.5,3.18,3.49,78406,2.51685393258427,2.51685393258427,2.28674157303371,2.50966292134831,109033.34375,0.0,1.0
2016-03-29,3.48,3.52,3.45,3.45,12674,2.50247191011236,2.53123595505618,2.48089887640449,2.48089887640449,17624.78125,0.0,1.0
2016-03-30,3.545,3.68,3.495,3.593,31254,2.54921348314607,2.64629213483146,2.51325842696629,2.58373033707865,43462.5937499999,0.0,1.0
2016-03-31,3.53,3.68,3.53,3.55,73744,2.53842696629213,2.64629213483146,2.53842696629213,2.55280898876404,102550.25,0.0,1.0
2016-04-01,3.75,3.75,3.41,3.51,28501,2.69662921348315,2.69662921348315,2.45213483146067,2.52404494382022,39634.2031249999,0.0,1.0
2016-04-04,3.85,3.95,3.7,3.8,43063,2.7685393258427,2.84044943820225,2.66067415730337,2.73258426966292,59884.4843749999,0.0,1.0
2016-04-05,3.68,3.79,3.63,3.79,32141,2.64629213483146,2.72539325842697,2.61033707865169,2.72539325842697,44696.078125,0.0,1.0
2016-04-06,3.61,3.68,3.537,3.68,10543,2.59595505617978,2.64629213483146,2.5434606741573,2.64629213483146,14661.359375,0.0,1.0
2016-04-07,3.68,3.7,3.58,3.58,10330,2.64629213483146,2.66067415730337,2.57438202247191,2.57438202247191,14365.15625,0.0,1.0
2016-04-08,3.78,3.82,3.68,3.68,20736,2.71820224719101,2.74696629213483,2.64629213483146,2.64629213483146,28836,0.0,1.0
2016-04-11,3.89,3.9765,3.83,3.83,20279,2.79730337078652,2.85950561797753,2.75415730337079,2.75415730337079,28200.484375,0.0,1.0
2016-04-12,3.88,4.0,3.81,3.95,16039,2.79011235955056,2.87640449438202,2.73977528089888,2.84044943820225,22304.234375,0.0,1.0
2016-04-13,3.93,3.97,3.88,3.89,19345,2.82606741573034,2.85483146067416,2.79011235955056,2.79730337078652,26901.640625,0.0,1.0
2016-04-14,3.89,3.97,3.89,3.9391,13842,2.79730337078652,2.85483146067416,2.79730337078652,2.83261123595506,19249.03125,0.0,1.0
2016-04-15,3.89,3.9316,3.79,3.88,41947,2.79730337078652,2.82721797752809,2.72539325842697,2.79011235955056,58332.5468749999,0.0,1.0
2016-04-18,3.81,3.9,3.81,3.9,9076,2.73977528089888,2.80449438202247,2.73977528089888,2.80449438202247,12621.3125,0.0,1.0
2016-04-19,3.91,3.94,3.7373,3.81,30900,2.81168539325843,2.83325842696629,2.68749662921348,2.73977528089888,42970.3124999999,0.0,1.0
2016-04-20,3.97,4.01,3.88,3.96,8076,2.85483146067416,2.88359550561798,2.79011235955056,2.8476404494382,11230.6875,0.0,1.0
2016-04-21,4.03,4.09,3.92,3.98,11001,2.89797752808989,2.94112359550562,2.81887640449438,2.86202247191011,15298.265625,0.0,1.0
2016-04-22,4.02,4.09,3.95,4.09,28169,2.89078651685393,2.94112359550562,2.84044943820225,2.94112359550562,39172.515625,0.0,1.0
2016-04-25,4.03,4.07,4.0,4.0,5018,2.89797752808989,2.92674157303371,2.87640449438202,2.87640449438202,6978.15624999999,0.0,1.0
2016-04-26,4.02,4.16,3.95,4.02,31133,2.89078651685393,2.9914606741573,2.84044943820225,2.89078651685393,43294.328125,0.0,1.0
2016-04-27,4.04,4.1,3.9,3.99,13589,2.90516853932584,2.94831460674157,2.80449438202247,2.86921348314607,18897.203125,0.0,1.0
2016-04-28,4.06,4.24,3.98,4.06,27035,2.91955056179775,3.04898876404494,2.86202247191011,2.91955056179775,37595.546875,0.0,1.0
2016-04-29,3.91,4.1715,3.85,4.03,21035,2.81168539325843,2.99973033707865,2.7685393258427,2.89797752808989,29251.796875,0.0,1.0
2016-05-02,3.93,3.97,3.91,3.934,7696,2.82606741573034,2.85483146067416,2.81168539325843,2.82894382022472,10702.25,0.0,1.0
2016-05-03,4.01,4.07,3.89,3.91,13662,2.88359550561798,2.92674157303371,2.79730337078652,2.81168539325843,18998.71875,0.0,1.0
2016-05-04,4.4,4.4,4.04,4.04,35868,3.16404494382023,3.16404494382023,2.90516853932584,2.90516853932584,49878.9374999999,0.0,1.0
2016-05-05,4.4,4.4799,4.2824,4.36,41384,3.16404494382023,3.22150112359551,3.07947865168539,3.1352808988764,57549.6249999999,0.0,1.0
2016-05-06,4.35,4.45,4.33,4.33,34370,3.12808988764045,3.2,3.11370786516854,3.11370786516854,47795.78125,0.0,1.0
2016-05-09,4.36,4.39,4.28,4.31,158287,3.1352808988764,3.15685393258427,3.07775280898876,3.09932584269663,220117.859375,0.0,1.0
2016-05-10,4.56,4.58,4.35,4.42,75560,3.27910112359551,3.29348314606742,3.12808988764045,3.17842696629213,105075.625,0.0,1.0
2016-05-11,4.46,4.56,4.41,4.51,21860,3.20719101123596,3.27910112359551,3.17123595505618,3.24314606741573,30399.0625,0.0,1.0
2016-05-12,4.52,4.56,4.44,4.51,16551,3.25033707865169,3.27910112359551,3.19280898876405,3.24314606741573,23016.234375,0.0,1.0
2016-05-13,4.52,4.52,4.35,4.35,29941,3.25033707865169,3.25033707865169,3.12808988764045,3.12808988764045,41636.7031249999,0.0,1.0
2016-05-16,4.46,4.56,4.46,4.53,59448,3.20719101123596,3.27910112359551,3.20719101123596,3.25752808988764,82669.8749999999,0.0,1.0
2016-05-17,4.62,4.62,4.49,4.5,49223,3.32224719101124,3.32224719101124,3.22876404494382,3.23595505617978,68450.7343749999,0.0,1.0
2016-05-18,4.61,4.67,4.54,4.59,27418,3.31505617977528,3.35820224719101,3.2647191011236,3.30067415730337,38128.15625,0.0,1.0
2016-05-19,4.7899,4.79,4.4742,4.61,39702,3.44442247191011,3.44449438202247,3.21740224719101,3.31505617977528,55210.59375,0.0,1.0
2016-05-20,4.79,4.89,4.75,4.79,46082,3.44449438202247,3.51640449438202,3.41573033707865,3.44449438202247,64082.78125,0.0,1.0
2016-05-23,4.79,4.97,4.7637,4.81,34471,3.44449438202247,3.57393258426966,3.42558202247191,3.45887640449438,47936.234375,0.0,1.0
2016-05-24,5.05,5.18,4.8852,5.18,71282,3.6314606741573,3.72494382022472,3.51295280898876,3.72494382022472,99126.5312500001,0.0,1.0
2016-05-25,5.0,5.07,4.935,5.06,49659,3.59550561797753,3.64584269662921,3.54876404494382,3.63865168539326,69057.046875,0.0,1.0
2016-05-26,4.99,5.06,4.93,5.06,20727,3.58831460674157,3.63865168539326,3.54516853932584,3.63865168539326,28823.484375,0.0,1.0
2016-05-27,4.96,5.035,4.9,4.94,7686,3.56674157303371,3.62067415730337,3.52359550561798,3.5523595505618,10688.34375,0.0,1.0
2016-05-31,4.69,4.95,4.66,4.95,33747,3.37258426966292,3.55955056179775,3.35101123595506,3.55955056179775,46929.421875,0.0,1.0
2016-06-01,4.61,4.65,4.61,4.65,46303,3.31505617977528,3.3438202247191,3.31505617977528,3.3438202247191,64390.109375,0.0,1.0
2016-06-02,4.19,4.5328,4.19,4.53,48165,3.01303370786517,3.25954157303371,3.01303370786517,3.25752808988764,66979.453125,0.0,1.0
2016-06-03,4.24,4.39,4.06,4.14,13547,3.04898876404494,3.15685393258427,2.91955056179775,2.97707865168539,18838.796875,0.0,1.0
2016-06-06,4.3,4.48,4.1801,4.26,33260,3.09213483146067,3.22157303370787,3.00591460674157,3.06337078651685,46252.1875000001,0.0,1.0
2016-06-07,4.34,4.431,4.2201,4.35,14613,3.12089887640449,3.18633707865169,3.03467865168539,3.12808988764045,20321.203125,0.0,1.0
2016-06-08,4.3899,4.41,4.29,4.35,10296,3.15678202247191,3.17123595505618,3.08494382022472,3.12808988764045,14317.875,0.0,1.0
2016-06-09,4.17,4.34,4.09,4.34,17949,2.99865168539326,3.12089887640449,2.94112359550562,3.12089887640449,24960.328125,0.0,1.0
2016-06-10,4.11,4.25,4.05,4.09,22417,2.95550561797753,3.0561797752809,2.9123595505618,2.94112359550562,31173.640625,0.0,1.0
2016-06-13,4.18,4.33,4.09,4.09,17206,3.00584269662921,3.11370786516854,2.94112359550562,2.94112359550562,23927.09375,0.0,1.0
2016-06-14,4.26,4.3,4.11,4.19,17151,3.06337078651685,3.09213483146067,2.95550561797753,3.01303370786517,23850.609375,0.0,1.0
2016-06-15,4.28,4.38,4.205,4.3,24105,3.07775280898876,3.14966292134831,3.0238202247191,3.09213483146067,33521.0156250001,0.0,1.0
2016-06-16,4.41,4.46,4.16,4.27,18815,3.17123595505618,3.20719101123596,2.9914606741573,3.07056179775281,26164.609375,0.0,1.0
2016-06-17,4.61,4.65,4.42,4.43,32053,3.31505617977528,3.3438202247191,3.17842696629213,3.18561797752809,44573.703125,0.0,1.0
2016-06-20,4.31,4.6,4.31,4.6,85064,3.09932584269663,3.30786516853933,3.09932584269663,3.30786516853933,118292.125,0.0,1.0
2016-06-21,4.23,4.41,4.1404,4.41,18849,3.04179775280899,3.17123595505618,2.97736629213483,3.17123595505618,26211.890625,0.0,1.0
2016-06-22,4.19,4.31,4.15,4.27,37514,3.01303370786517,3.09932584269663,2.98426966292135,3.07056179775281,52167.90625,0.0,1.0
2016-06-23,4.13,4.21,4.05,4.2,15058,2.96988764044944,3.02741573033708,2.9123595505618,3.02022471910112,20940.03125,0.0,1.0
2016-06-24,4.09,4.1156,3.7901,4.06,13536,2.94112359550562,2.95953258426966,2.72546516853933,2.91955056179775,18823.5,0.0,1.0
2016-06-27,3.81,4.04,3.74,4.04,39801,2.73977528089888,2.90516853932584,2.68943820224719,2.90516853932584,55348.2656249999,0.0,1.0
2016-06-28,3.95,3.95,3.87,3.885,24836,2.84044943820225,2.84044943820225,2.78292134831461,2.79370786516854,34537.5625,0.0,1.0
2016-06-29,3.95,4.0,3.9,3.95,10504,2.84044943820225,2.87640449438202,2.80449438202247,2.84044943820225,14607.125,0.0,1.0
2016-06-30,3.78,3.96,3.75,3.96,49110,2.71820224719101,2.8476404494382,2.69662921348315,2.8476404494382,68293.59375,0.0,1.0
2016-07-01,3.67,3.8521,3.63,3.75,20120,2.63910112359551,2.77004943820225,2.61033707865169,2.69662921348315,27979.375,0.0,1.0
2016-07-05,3.49,3.63,3.46,3.63,169169,2.50966292134831,2.61033707865169,2.48808988764045,2.61033707865169,235250.640625,0.0,1.0
2016-07-06,3.5,3.52,3.32,3.52,60920,2.51685393258427,2.53123595505618,2.38741573033708,2.53123595505618,84716.875,0.0,1.0
2016-07-07,3.48,3.6,3.46,3.5,16886,2.50247191011236,2.58876404494382,2.48808988764045,2.51685393258427,23482.09375,0.0,1.0
2016-07-08,3.52,3.6,3.5,3.5,24175,2.53123595505618,2.58876404494382,2.51685393258427,2.51685393258427,33618.359375,0.0,1.0
2016-07-11,3.46,3.5509,3.45,3.54,17961,2.48808988764045,2.55345617977528,2.48089887640449,2.54561797752809,24977.015625,0.0,1.0
2016-07-12,3.52,3.58,3.46,3.46,16280,2.53123595505618,2.57438202247191,2.48808988764045,2.48808988764045,22639.375,0.0,1.0
2016-07-13,3.4,3.535,3.4,3.52,19497,2.44494382022472,2.54202247191011,2.44494382022472,2.53123595505618,27113.015625,0.0,1.0
2016-07-14,3.44,3.45,3.41,3.45,27196,2.47370786516854,2.48089887640449,2.45213483146067,2.48089887640449,37819.4375,0.0,1.0
2016-07-15,3.39,3.44,3.39,3.44,21177,2.43775280898876,2.47370786516854,2.43775280898876,2.47370786516854,29449.265625,0.0,1.0
2016-07-18,3.3489,3.4,3.34,3.38,13658,2.40819775280899,2.44494382022472,2.40179775280899,2.43056179775281,18993.15625,0.0,1.0
2016-07-19,3.27,3.41,3.22,3.3801,31346,2.3514606741573,2.45213483146067,2.31550561797753,2.43063370786517,43590.5312500001,0.0,1.0
2016-07-20,3.22,3.33,3.2,3.27,35079,2.31550561797753,2.39460674157303,2.30112359550562,2.3514606741573,48781.734375,0.0,1.0
2016-07-21,3.16,3.28,3.16,3.22,14777,2.2723595505618,2.35865168539326,2.2723595505618,2.31550561797753,20549.265625,0.0,1.0
2016-07-22,3.2799,3.2799,3.17,3.27,20583,2.3585797752809,2.3585797752809,2.27955056179775,2.3514606741573,28623.234375,0.0,1.0
2016-07-25,3.34,3.37,3.29,3.29,22997,2.40179775280899,2.42337078651685,2.36584269662921,2.36584269662921,31980.203125,0.0,1.0
2016-07-26,3.37,3.38,3.3,3.32,10413,2.42337078651685,2.43056179775281,2.37303370786517,2.38741573033708,14480.578125,0.0,1.0
2016-07-27,3.34,3.4,3.3,3.4,12220,2.40179775280899,2.44494382022472,2.37303370786517,2.44494382022472,16993.4375,0.0,1.0
2016-07-28,3.24,3.3,3.215,3.3,12716,2.32988764044944,2.37303370786517,2.31191011235955,2.37303370786517,17683.1875,0.0,1.0
2016-07-29,3.56,3.6,3.17,3.22,141079,2.56,2.58876404494382,2.27955056179775,2.31550561797753,196187.984375,0.0,1.0
2016-08-01,3.5,3.57,3.48,3.51,32280,2.51685393258427,2.56719101123596,2.50247191011236,2.52404494382022,44889.375,0.0,1.0
2016-08-02,3.7,3.78,3.495,3.54,62656,2.66067415730337,2.71820224719101,2.51325842696629,2.54561797752809,87131,0.0,1.0
2016-08-03,3.6,3.76,3.53,3.76,10698,2.58876404494382,2.7038202247191,2.53842696629213,2.7038202247191,14876.90625,0.0,1.0
2016-08-04,3.6,3.605,3.55,3.56,12967,2.58876404494382,2.5923595505618,2.55280898876404,2.56,18032.234375,0.0,1.0
2016-08-05,3.709,3.72,3.6483,3.66,5425,2.66714606741573,2.67505617977528,2.62349662921348,2.63191011235955,7544.140625,0.0,1.0
2016-08-08,3.83,3.83,3.7,3.7,25881,2.75415730337079,2.75415730337079,2.66067415730337,2.66067415730337,35990.765625,0.0,1.0
2016-08-09,3.62,3.83,3.62,3.76,11445,2.60314606741573,2.75415730337079,2.60314606741573,2.7038202247191,15915.703125,0.0,1.0
2016-08-10,3.55,3.7,3.541,3.62,28544,2.55280898876404,2.66067415730337,2.54633707865169,2.60314606741573,39694.0000000001,0.0,1.0
2016-08-11,3.53,3.57,3.5,3.53,12893,2.53842696629213,2.56719101123596,2.51685393258427,2.53842696629213,17929.328125,0.0,1.0
2016-08-12,3.59,3.59,3.46,3.46,20154,2.58157303370787,2.58157303370787,2.48808988764045,2.48808988764045,28026.6562499999,0.0,1.0
2016-08-15,3.49,3.67,3.48,3.52,26421,2.50966292134831,2.63910112359551,2.50247191011236,2.53123595505618,36741.7031250001,0.0,1.0
2016-08-16,3.31,3.63,3.3,3.47,29741,2.38022471910112,2.61033707865169,2.37303370786517,2.4952808988764,41358.5781250001,0.0,1.0
2016-08-17,3.39,3.4899,3.3,3.3,19408,2.43775280898876,2.50959101123596,2.37303370786517,2.37303370786517,26989.25,0.0,1.0
2016-08-18,3.33,3.45,3.3,3.3,12904,2.39460674157303,2.48089887640449,2.37303370786517,2.37303370786517,17944.625,0.0,1.0
2016-08-19,3.4,3.4,3.3628,3.4,12835,2.44494382022472,2.44494382022472,2.41819325842697,2.44494382022472,17848.671875,0.0,1.0
2016-08-22,3.47,3.5,3.41,3.42,29848,2.4952808988764,2.51685393258427,2.45213483146067,2.45932584269663,41507.3750000001,0.0,1.0
2016-08-23,3.36,3.5,3.33,3.5,34875,2.4161797752809,2.51685393258427,2.39460674157303,2.51685393258427,48498.046875,0.0,1.0
2016-08-24,3.32,3.45,3.32,3.45,37916,2.38741573033708,2.48089887640449,2.38741573033708,2.48089887640449,52726.9375,0.0,1.0
2016-08-25,3.35,3.5,3.279,3.5,32487,2.40898876404494,2.51685393258427,2.35793258426966,2.51685393258427,45177.2343750001,0.0,1.0
2016-08-26,3.36,3.37,3.338,3.35,1576,2.4161797752809,2.42337078651685,2.4003595505618,2.40898876404494,2191.625,0.0,1.0
2016-08-29,3.34,3.36,3.3,3.316,20237,2.40179775280899,2.4161797752809,2.37303370786517,2.3845393258427,28142.078125,0.0,1.0
2016-08-30,3.4695,3.48,3.3401,3.37,14133,2.49492134831461,2.50247191011236,2.40186966292135,2.42337078651685,19653.703125,0.0,1.0
2016-08-31,3.54,3.6091,3.46,3.5,13029,2.54561797752809,2.59530786516854,2.48808988764045,2.51685393258427,18118.453125,0.0,1.0
2016-09-01,3.7,3.7,3.5799,3.5799,9439,2.66067415730337,2.66067415730337,2.57431011235955,2.57431011235955,13126.109375,0.0,1.0
2016-09-02,3.68,3.78,3.61,3.68,18085,2.64629213483146,2.71820224719101,2.59595505617978,2.64629213483146,25149.453125,0.0,1.0
2016-09-06,3.84,3.84,3.59,3.68,23683,2.76134831460674,2.76134831460674,2.58157303370787,2.64629213483146,32934.171875,0.0,1.0
2016-09-07,3.73,3.9199,3.68,3.84,12434,2.68224719101124,2.81880449438202,2.64629213483146,2.76134831460674,17291.03125,0.0,1.0
2016-09-08,3.74,3.81,3.6,3.68,9488,2.68943820224719,2.73977528089888,2.58876404494382,2.64629213483146,13194.25,0.0,1.0
2016-09-09,3.65,3.6566,3.61,3.65,4617,2.6247191011236,2.62946516853933,2.59595505617978,2.6247191011236,6420.51562499999,0.0,1.0
2016-09-12,3.55,3.59,3.5,3.58,4608,2.55280898876404,2.58157303370787,2.51685393258427,2.57438202247191,6408.00000000001,0.0,1.0
2016-09-13,3.35,3.5132,3.31,3.5132,21300,2.40898876404494,2.52634606741573,2.38022471910112,2.52634606741573,29620.3125,0.0,1.0
2016-09-14,3.34,3.37,3.3,3.35,41660,2.40179775280899,2.42337078651685,2.37303370786517,2.40898876404494,57933.4375,0.0,1.0
2016-09-15,3.46,3.58,3.31,3.38,22027,2.48808988764045,2.57438202247191,2.38022471910112,2.43056179775281,30631.296875,0.0,1.0
2016-09-16,3.3,3.46,3.3,3.41,26051,2.37303370786517,2.48808988764045,2.37303370786517,2.45213483146067,36227.171875,0.0,1.0
2016-09-19,3.39,3.5,3.29,3.3,12237,2.43775280898876,2.51685393258427,2.36584269662921,2.37303370786517,17017.078125,0.0,1.0
2016-09-20,3.32,3.35,3.3,3.32,15460,2.38741573033708,2.40898876404494,2.37303370786517,2.38741573033708,21499.0625,0.0,1.0
2016-09-21,3.34,3.37,3.3001,3.3001,4649,2.40179775280899,2.42337078651685,2.37310561797753,2.37310561797753,6465.015625,0.0,1.0
2016-09-22,3.5,3.5,3.3,3.36,135494,2.51685393258427,2.51685393258427,2.37303370786517,2.4161797752809,188421.34375,0.0,1.0
2016-09-23,3.5,3.57,3.34,3.47,109309,2.51685393258427,2.56719101123596,2.40179775280899,2.4952808988764,152007.828125,0.0,1.0
2016-09-26,3.51,3.64,3.49,3.53,45507,2.52404494382022,2.61752808988764,2.50966292134831,2.53842696629213,63283.1718750001,0.0,1.0
2016-09-27,3.4605,3.5,3.45,3.5,14052,2.48844943820225,2.51685393258427,2.48089887640449,2.51685393258427,19541.0625,0.0,1.0
2016-09-28,3.5,3.51,3.477,3.48,13657,2.51685393258427,2.52404494382022,2.50031460674157,2.50247191011236,18991.765625,0.0,1.0
2016-09-29,3.48,3.55,3.48,3.5,70441,2.50247191011236,2.55280898876404,2.50247191011236,2.51685393258427,97957.015625,0.0,1.0
2016-09-30,3.47,3.53,3.41,3.5,28082,2.4952808988764,2.53842696629213,2.45213483146067,2.51685393258427,39051.5312500001,0.0,1.0
2016-10-03,3.48,3.66,3.46,3.655,12524,2.50247191011236,2.63191011235955,2.48808988764045,2.62831460674157,17416.1875,0.0,1.0
2016-10-04,3.48,3.53,3.42,3.44,20822,2.50247191011236,2.53842696629213,2.45932584269663,2.47370786516854,28955.59375,0.0,1.0
2016-10-05,3.46,3.49,3.4,3.46,8003,2.48808988764045,2.50966292134831,2.44494382022472,2.48808988764045,11129.171875,0.0,1.0
2016-10-06,3.43,3.5,3.43,3.5,5852,2.46651685393258,2.51685393258427,2.46651685393258,2.51685393258427,8137.93750000001,0.0,1.0
2016-10-07,3.46,3.5,3.41,3.41,5404,2.48808988764045,2.51685393258427,2.45213483146067,2.45213483146067,7514.9375,0.0,1.0
2016-10-10,3.426,3.5,3.4,3.4,6494,2.4636404494382,2.51685393258427,2.44494382022472,2.44494382022472,9030.71875000001,0.0,1.0
2016-10-11,3.3,3.5,3.3,3.46,135409,2.37303370786517,2.51685393258427,2.37303370786517,2.48808988764045,188303.140625,0.0,1.0
2016-10-12,3.3,3.3999,3.3,3.38,15463,2.37303370786517,2.44487191011236,2.37303370786517,2.43056179775281,21503.234375,0.0,1.0
2016-10-13,3.34,3.48,3.3,3.3,101110,2.40179775280899,2.50247191011236,2.37303370786517,2.37303370786517,140606.09375,0.0,1.0
2016-10-14,3.31,3.38,3.31,3.31,8191,2.38022471910112,2.43056179775281,2.38022471910112,2.38022471910112,11390.609375,0.0,1.0
2016-10-17,3.3,3.37,3.25,3.25,92916,2.37303370786517,2.42337078651685,2.33707865168539,2.33707865168539,129211.3125,0.0,1.0
2016-10-18,3.38,3.39,3.3,3.3,24139,2.43056179775281,2.43775280898876,2.37303370786517,2.37303370786517,33568.296875,0.0,1.0
2016-10-19,3.38,3.3889,3.37,3.37,885,2.43056179775281,2.43696179775281,2.42337078651685,2.42337078651685,1230.703125,0.0,1.0
2016-10-20,3.34,3.3489,3.3201,3.3489,7364,2.40179775280899,2.40819775280899,2.38748764044944,2.40819775280899,10240.5625,0.0,1.0
2016-10-21,3.306,3.3564,3.3,3.3564,15825,2.37734831460674,2.41359101123596,2.37303370786517,2.41359101123596,22006.640625,0.0,1.0
2016-10-24,3.255,3.3379,3.25,3.3,33361,2.34067415730337,2.40028764044944,2.33707865168539,2.37303370786517,46392.640625,0.0,1.0
2016-10-25,3.1772,3.25,3.17,3.22,6819,2.28472808988764,2.33707865168539,2.27955056179775,2.31550561797753,9482.671875,0.0,1.0
2016-10-26,3.14,3.17,3.14,3.16,4150,2.25797752808989,2.27955056179775,2.25797752808989,2.2723595505618,5771.09374999999,0.0,1.0
2016-10-27,3.07,3.179,3.06,3.14,33700,2.2076404494382,2.28602247191011,2.20044943820225,2.25797752808989,46864.0625,0.0,1.0
2016-10-28,3.05,3.19,3.04,3.06,19099,2.19325842696629,2.29393258426966,2.18606741573034,2.20044943820225,26559.546875,0.0,1.0
2016-10-31,3.1,3.15,3.04,3.04,5137,2.22921348314607,2.26516853932584,2.18606741573034,2.18606741573034,7143.64062499999,0.0,1.0
2016-11-01,3.01,3.1,3.01,3.1,11426,2.16449438202247,2.22921348314607,2.16449438202247,2.22921348314607,15889.28125,0.0,1.0
2016-11-02,2.7988,3.03,2.78,3.03,70750,2.0126202247191,2.17887640449438,1.99910112359551,2.17887640449438,98386.7187500001,0.0,1.0
2016-11-03,2.73,2.889,2.7,2.75,47705,1.96314606741573,2.07748314606742,1.94157303370787,1.97752808988764,66339.765625,0.0,1.0
2016-11-04,2.7,2.79,2.67,2.73,13641,1.94157303370787,2.00629213483146,1.92,1.96314606741573,18969.515625,0.0,1.0
2016-11-07,2.71,2.78,2.65,2.68,34405,1.94876404494382,1.99910112359551,1.90561797752809,1.92719101123596,47844.453125,0.0,1.0
2016-11-08,2.7841,2.861,2.7,2.7074,26082,2.00204943820225,2.05734831460674,1.94157303370787,1.94689438202247,36270.2812499999,0.0,1.0
2016-11-09,2.8,2.92,2.7,2.7,67810,2.01348314606742,2.09977528089888,1.94157303370787,1.94157303370787,94298.2812499998,0.0,1.0
2016-11-10,3.0,3.0,2.85,2.85,23991,2.15730337078652,2.15730337078652,2.04943820224719,2.04943820224719,33362.4843749999,0.0,1.0
2016-11-11,3.19,3.19,2.99,2.99,14775,2.29393258426966,2.29393258426966,2.15011235955056,2.15011235955056,20546.484375,0.0,1.0
2016-11-14,3.37,3.4,3.11,3.16,47801,2.42337078651685,2.44494382022472,2.23640449438202,2.2723595505618,66473.2656250001,0.0,1.0
2016-11-15,3.93,3.93,3.4,3.4,174324,2.82606741573034,2.82606741573034,2.44494382022472,2.44494382022472,242419.3125,0.0,1.0
2016-11-16,3.87,4.15,3.75,3.95,229324,2.78292134831461,2.98426966292135,2.69662921348315,2.84044943820225,318903.6875,0.0,1.0
2016-11-17,3.52,3.97,3.45,3.97,77629,2.53123595505618,2.85483146067416,2.48089887640449,2.85483146067416,107952.828125,0.0,1.0
2016-11-18,3.49,3.65,3.32,3.34,25433,2.50966292134831,2.6247191011236,2.38741573033708,2.40179775280899,35367.7656250001,0.0,1.0
2016-11-21,3.65,3.81,3.4735,3.63,46500,2.6247191011236,2.73977528089888,2.49779775280899,2.61033707865169,64664.0624999999,0.0,1.0
2016-11-22,3.49,3.6899,3.315,3.61,33856,2.50966292134831,2.65341123595506,2.3838202247191,2.59595505617978,47081.0000000001,0.0,1.0
2016-11-23,3.38,3.6,3.261,3.49,19740,2.43056179775281,2.58876404494382,2.34498876404494,2.50966292134831,27450.9375,0.0,1.0
2016-11-25,3.37,3.5105,3.31,3.45,13965,2.42337078651685,2.52440449438202,2.38022471910112,2.48089887640449,19420.078125,0.0,1.0
2016-11-28,3.4,3.55,3.34,3.37,89082,2.44494382022472,2.55280898876404,2.40179775280899,2.42337078651685,123879.65625,0.0,1.0
2016-11-29,3.46,3.75,3.45,3.75,70393,2.48808988764045,2.69662921348315,2.48089887640449,2.69662921348315,97890.265625,0.0,1.0
2016-11-30,3.56,3.71,3.35,3.58,30544,2.56,2.66786516853933,2.40898876404494,2.57438202247191,42475.25,0.0,1.0
2016-12-01,3.53,3.63,3.45,3.63,32113,2.53842696629213,2.61033707865169,2.48089887640449,2.61033707865169,44657.1406250001,0.0,1.0
2016-12-02,3.45,3.5101,3.0,3.51,69278,2.48089887640449,2.52411685393258,2.15730337078652,2.52404494382022,96339.7187500002,0.0,1.0
2016-12-05,3.46,3.49,3.4,3.46,28644,2.48808988764045,2.50966292134831,2.44494382022472,2.48808988764045,39833.0625,0.0,1.0
2016-12-06,3.41,3.5,3.41,3.5,32859,2.45213483146067,2.51685393258427,2.45213483146067,2.51685393258427,45694.5468750001,0.0,1.0
2016-12-07,3.54,3.54,3.4145,3.46,39452,2.54561797752809,2.54561797752809,2.45537078651685,2.48808988764045,54862.9375,0.0,1.0
2016-12-08,3.45,3.56,3.45,3.52,36075,2.48089887640449,2.56,2.48089887640449,2.53123595505618,50166.7968750001,0.0,1.0
2016-12-09,3.51,3.6,3.43,3.45,26193,2.52404494382022,2.58876404494382,2.46651685393258,2.48089887640449,36424.6406250001,0.0,1.0
2016-12-12,3.5,3.55,3.4262,3.52,15765,2.51685393258427,2.55280898876404,2.46378426966292,2.53123595505618,21923.203125,0.0,1.0
2016-12-13,3.51,3.63,3.47,3.47,31011,2.52404494382022,2.61033707865169,2.4952808988764,2.4952808988764,43124.6718750001,0.0,1.0
2016-12-14,3.61,3.74,3.51,3.55,42960,2.59595505617978,2.68943820224719,2.52404494382022,2.55280898876404,59741.2499999999,0.0,1.0
2016-12-15,3.62,3.7,3.61,3.67,46345,2.60314606741573,2.66067415730337,2.59595505617978,2.63910112359551,64448.515625,0.0,1.0
2016-12-16,4.0,4.0,3.5767,3.66,86809,2.87640449438202,2.87640449438202,2.57200898876405,2.63191011235955,120718.765625,0.0,1.0
2016-12-19,3.85,4.0,3.7,3.98,42225,2.7685393258427,2.87640449438202,2.66067415730337,2.86202247191011,58719.1406249999,0.0,1.0
2016-12-20,3.69,3.845,3.6,3.83,28072,2.65348314606742,2.76494382022472,2.58876404494382,2.75415730337079,39037.6249999999,0.0,1.0
2016-12-21,3.66,3.82,3.611,3.67,31606,2.63191011235955,2.74696629213483,2.59667415730337,2.63910112359551,43952.09375,0.0,1.0
2016-12-22,3.67,3.72,3.65,3.71,7483,2.63910112359551,2.67505617977528,2.6247191011236,2.66786516853933,10406.046875,0.0,1.0
2016-12-23,3.72,3.7814,3.6,3.66,23552,2.67505617977528,2.71920898876404,2.58876404494382,2.63191011235955,32752,0.0,1.0
2016-12-27,3.49,3.72,3.49,3.62,80254,2.50966292134831,2.67505617977528,2.50966292134831,2.60314606741573,111603.21875,0.0,1.0
2016-12-28,3.5,3.77,3.4,3.47,57757,2.51685393258427,2.71101123595506,2.44494382022472,2.4952808988764,80318.328125,0.0,1.0
2016-12-29,3.5,3.55,3.4,3.5,61570,2.51685393258427,2.55280898876404,2.44494382022472,2.51685393258427,85620.78125,0.0,1.0
2016-12-30,3.38,3.5,3.3501,3.4117,52268,2.43056179775281,2.51685393258427,2.4090606741573,2.45335730337079,72685.1875,0.0,1.0
2017-01-03,3.41,3.55,3.41,3.5,19110,2.45213483146067,2.55280898876404,2.45213483146067,2.51685393258427,26574.84375,0.0,1.0
2017-01-04,3.36,3.49,3.36,3.41,20778,2.4161797752809,2.50966292134831,2.4161797752809,2.45213483146067,28894.40625,0.0,1.0
2017-01-05,3.4,3.48,3.3511,3.4,7504,2.44494382022472,2.50247191011236,2.4097797752809,2.44494382022472,10435.25,0.0,1.0
2017-01-06,3.4,3.44,3.38,3.38,8882,2.44494382022472,2.47370786516854,2.43056179775281,2.43056179775281,12351.53125,0.0,1.0
2017-01-09,3.35,3.46,3.35,3.4,22249,2.40898876404494,2.48808988764045,2.40898876404494,2.44494382022472,30940.0156250001,0.0,1.0
2017-01-10,3.39,3.45,3.36,3.41,12487,2.43775280898876,2.48089887640449,2.4161797752809,2.45213483146067,17364.734375,0.0,1.0
2017-01-11,3.37,3.49,3.37,3.424,7410,2.42337078651685,2.50966292134831,2.42337078651685,2.46220224719101,10304.53125,0.0,1.0
2017-01-12,3.36,3.48,3.36,3.37,23291,2.4161797752809,2.50247191011236,2.4161797752809,2.42337078651685,32389.046875,0.0,1.0
2017-01-13,3.4,3.4199,3.37,3.38,8901,2.44494382022472,2.45925393258427,2.42337078651685,2.43056179775281,12377.953125,0.0,1.0
2017-01-17,3.5,3.51,3.39,3.39,9283,2.51685393258427,2.52404494382022,2.43775280898876,2.43775280898876,12909.171875,0.0,1.0
2017-01-18,3.62,3.7,3.51,3.51,26098,2.60314606741573,2.66067415730337,2.52404494382022,2.52404494382022,36292.53125,0.0,1.0
2017-01-19,3.75,3.75,3.62,3.65,35438,2.69662921348315,2.69662921348315,2.60314606741573,2.6247191011236,49280.9687499999,0.0,1.0
2017-01-20,3.92,4.02,3.68,3.7529,67374,2.81887640449438,2.89078651685393,2.64629213483146,2.69871460674157,93691.9687500001,0.0,1.0
2017-01-23,3.85,4.145,3.85,3.92,39840,2.7685393258427,2.98067415730337,2.7685393258427,2.81887640449438,55402.4999999999,0.0,1.0
2017-01-24,3.86,3.9,3.81,3.85,5021,2.77573033707865,2.80449438202247,2.73977528089888,2.7685393258427,6982.328125,0.0,1.0
2017-01-25,4.13,4.15,3.9,3.9255,66241,2.96988764044944,2.98426966292135,2.80449438202247,2.82283146067416,92116.3906249999,0.0,1.0
2017-01-26,4.17,4.2,4.1099,4.11,31686,2.99865168539326,3.02022471910112,2.95543370786517,2.95550561797753,44063.34375,0.0,1.0
2017-01-27,4.18,4.2,4.1152,4.19,27082,3.00584269662921,3.02022471910112,2.95924494382022,3.01303370786517,37660.90625,0.0,1.0
2017-01-30,3.94,4.2,3.9,4.2,24669,2.83325842696629,3.02022471910112,2.80449438202247,3.02022471910112,34305.328125,0.0,1.0
2017-01-31,3.89,3.97,3.79,3.94,34602,2.79730337078652,2.85483146067416,2.72539325842697,2.83325842696629,48118.4062499999,0.0,1.0
2017-02-01,3.99,4.04,3.89,4.04,28842,2.86921348314607,2.90516853932584,2.79730337078652,2.90516853932584,40108.40625,0.0,1.0
2017-02-02,4.0,4.02,3.95,3.975,10042,2.87640449438202,2.89078651685393,2.84044943820225,2.85842696629213,13964.65625,0.0,1.0
2017-02-03,4.03,4.05,4.0,4.0085,21326,2.89797752808989,2.9123595505618,2.87640449438202,2.88251685393258,29656.46875,0.0,1.0
2017-02-06,4.0,4.0,3.8749,3.99,14267,2.87640449438202,2.87640449438202,2.78644494382022,2.86921348314607,19840.046875,0.0,1.0
2017-02-07,3.97,4.0,3.76,4.0,14094,2.85483146067416,2.87640449438202,2.7038202247191,2.87640449438202,19599.46875,0.0,1.0
2017-02-08,4.0,4.069,3.78,3.846,34592,2.87640449438202,2.92602247191011,2.71820224719101,2.76566292134831,48104.5,0.0,1.0
2017-02-09,4.0,4.065,3.911,4.065,12314,2.87640449438202,2.92314606741573,2.81240449438202,2.92314606741573,17124.15625,0.0,1.0
2017-02-10,4.2,4.2,4.02,4.02,22655,3.02022471910112,3.02022471910112,2.89078651685393,2.89078651685393,31504.609375,0.0,1.0
2017-02-13,4.22,4.25,4.1201,4.2,26539,3.03460674157303,3.0561797752809,2.96276853932584,3.02022471910112,36905.796875,0.0,1.0
2017-02-14,4.17,4.2,4.101,4.18,17449,2.99865168539326,3.02022471910112,2.94903370786517,3.00584269662921,24265.015625,0.0,1.0
2017-02-15,4.11,4.2,3.751,4.15,20469,2.95550561797753,3.02022471910112,2.69734831460674,2.98426966292135,28464.703125,0.0,1.0
2017-02-16,4.13,4.16,3.921,4.15,35050,2.96988764044944,2.9914606741573,2.81959550561798,2.98426966292135,48741.40625,0.0,1.0
2017-02-17,4.1,4.115,3.98,3.98,7762,2.94831460674157,2.95910112359551,2.86202247191011,2.86202247191011,10794.03125,0.0,1.0
2017-02-21,4.09,4.11,4.0428,4.05,2431,2.94112359550562,2.95550561797753,2.90718202247191,2.9123595505618,3380.609375,0.0,1.0
2017-02-22,4.1,4.109,3.9656,4.109,69847,2.94831460674157,2.95478651685393,2.85166741573034,2.95478651685393,97130.9843750001,0.0,1.0
2017-02-23,4.18,4.25,4.11,4.25,45798,3.00584269662921,3.0561797752809,2.95550561797753,3.0561797752809,63687.8437500001,0.0,1.0
2017-02-24,4.16,4.27,3.86,4.12,33817,2.9914606741573,3.07056179775281,2.77573033707865,2.96269662921348,47026.7656250001,0.0,1.0
2017-02-27,4.27,4.349,4.085,4.21,28438,3.07056179775281,3.12737078651685,2.93752808988764,3.02741573033708,39546.59375,0.0,1.0
2017-02-28,4.4,4.49,4.25,4.25,56425,3.16404494382023,3.22876404494382,3.0561797752809,3.0561797752809,78466.0156249999,0.0,1.0
2017-03-01,4.4,4.475,4.3255,4.45,27371,3.16404494382023,3.21797752808989,3.11047191011236,3.2,38062.7968749999,0.0,1.0
2017-03-02,4.42,4.48,4.375,4.48,18704,3.17842696629213,3.22157303370787,3.14606741573034,3.22157303370787,26010.25,0.0,1.0
2017-03-03,4.69,4.7,4.4,4.5,98959,3.37258426966292,3.37977528089888,3.16404494382023,3.23595505617978,137614.859375,0.0,1.0
2017-03-06,4.46,4.7821,4.28,4.75,75086,3.20719101123596,3.43881348314607,3.07775280898876,3.41573033707865,104416.46875,0.0,1.0
2017-03-07,4.27,4.46,4.123,4.46,89359,3.07056179775281,3.20719101123596,2.96485393258427,3.20719101123596,124264.859375,0.0,1.0
2017-03-08,4.14,4.3,4.1,4.25,34390,2.97707865168539,3.09213483146067,2.94831460674157,3.0561797752809,47823.59375,0.0,1.0
2017-03-09,4.08,4.25,4.06,4.21,18674,2.93393258426966,3.0561797752809,2.91955056179775,3.02741573033708,25968.53125,0.0,1.0
2017-03-10,4.1,4.19,3.98,4.0,50029,2.94831460674157,3.01303370786517,2.86202247191011,2.87640449438202,69571.5781250001,0.0,1.0
2017-03-13,4.14,4.29,4.01,4.01,42186,2.97707865168539,3.08494382022472,2.88359550561798,2.88359550561798,58664.9062500001,0.0,1.0
2017-03-14,4.09,4.26,4.05,4.07,53364,2.94112359550562,3.06337078651685,2.9123595505618,2.92674157303371,74209.3124999999,0.0,1.0
2017-03-15,4.18,4.2,4.08,4.09,26718,3.00584269662921,3.02022471910112,2.93393258426966,2.94112359550562,37154.71875,0.0,1.0
2017-03-16,4.15,4.2,4.14,4.19,35082,2.98426966292135,3.02022471910112,2.97707865168539,3.01303370786517,48785.90625,0.0,1.0
2017-03-17,4.14,4.15,4.1,4.12,33315,2.97707865168539,2.98426966292135,2.94831460674157,2.96269662921348,46328.671875,0.0,1.0
2017-03-20,4.12,4.15,4.07,4.09,11379,2.96269662921348,2.98426966292135,2.92674157303371,2.94112359550562,15823.921875,0.0,1.0
2017-03-21,4.01,4.12,3.97,4.12,52552,2.88359550561798,2.96269662921348,2.85483146067416,2.96269662921348,73080.1249999999,0.0,1.0
2017-03-22,3.88,3.9999,3.8701,3.98,58273,2.79011235955056,2.87633258426966,2.78299325842697,2.86202247191011,81035.8906250001,0.0,1.0
2017-03-23,3.95,4.0,3.897,3.96,28707,2.84044943820225,2.87640449438202,2.80233707865169,2.8476404494382,39920.671875,0.0,1.0
2017-03-24,3.9,3.985,3.87,3.92,28333,2.80449438202247,2.86561797752809,2.78292134831461,2.81887640449438,39400.578125,0.0,1.0
2017-03-27,3.83,3.9334,3.81,3.88,37811,2.75415730337079,2.82851235955056,2.73977528089888,2.79011235955056,52580.9218749999,0.0,1.0
2017-03-28,3.88,3.93,3.81,3.81,29924,2.79011235955056,2.82606741573034,2.73977528089888,2.73977528089888,41613.0625,0.0,1.0
2017-03-29,4.03,4.1158,3.858,3.91,90522,2.89797752808989,2.95967640449438,2.77429213483146,2.81168539325843,125882.15625,0.0,1.0
2017-03-30,3.93,4.12,3.91,4.0,85988,2.82606741573034,2.96269662921348,2.81168539325843,2.87640449438202,119577.0625,0.0,1.0
2017-03-31,3.99,4.05,3.9,4.0,29848,2.86921348314607,2.9123595505618,2.80449438202247,2.87640449438202,41507.375,0.0,1.0
2017-04-03,3.91,3.975,3.81,3.95,58782,2.81168539325843,2.85842696629213,2.73977528089888,2.84044943820225,81743.7187499999,0.0,1.0
2017-04-04,3.8211,3.99,3.82,3.9,45097,2.74775730337079,2.86921348314607,2.74696629213483,2.80449438202247,62713.0156249999,0.0,1.0
2017-04-05,3.7411,3.97,3.71,3.9099,87156,2.69022921348315,2.85483146067416,2.66786516853933,2.81161348314607,121201.3125,0.0,1.0
2017-04-06,3.84,3.9151,3.71,3.71,33299,2.76134831460674,2.81535280898876,2.66786516853933,2.66786516853933,46306.421875,0.0,1.0
2017-04-07,3.86,3.9478,3.77,3.77,74026,2.77573033707865,2.83886741573034,2.71101123595506,2.71101123595506,102942.40625,0.0,1.0
2017-04-10,3.88,3.95,3.842,3.85,36244,2.79011235955056,2.84044943820225,2.76278651685393,2.7685393258427,50401.8125,0.0,1.0
2017-04-11,3.86,3.93,3.81,3.86,19688,2.77573033707865,2.82606741573034,2.73977528089888,2.77573033707865,27378.625,0.0,1.0
2017-04-12,3.75,3.86,3.75,3.8,33985,2.69662921348315,2.77573033707865,2.69662921348315,2.73258426966292,47260.3906249999,0.0,1.0
2017-04-13,3.71,3.82,3.69,3.76,60338,2.66786516853933,2.74696629213483,2.65348314606742,2.7038202247191,83907.5312499999,0.0,1.0
2017-04-17,3.73,3.75,3.65,3.7,14799,2.68224719101124,2.69662921348315,2.6247191011236,2.66067415730337,20579.859375,0.0,1.0
2017-04-18,3.68,3.72,3.65,3.66,26522,2.64629213483146,2.67505617977528,2.6247191011236,2.63191011235955,36882.15625,0.0,1.0
2017-04-19,3.55,3.69,3.52,3.6201,44390,2.55280898876404,2.65348314606742,2.53123595505618,2.60321797752809,61729.8437500001,0.0,1.0
2017-04-20,3.5,3.63,3.5,3.52,29020,2.51685393258427,2.61033707865169,2.51685393258427,2.53123595505618,40355.9375,0.0,1.0
2017-04-21,3.48,3.53,3.45,3.53,11135,2.50247191011236,2.53842696629213,2.48089887640449,2.53842696629213,15484.609375,0.0,1.0
2017-04-24,3.46,3.5837,3.46,3.48,32553,2.48808988764045,2.57704269662921,2.48808988764045,2.50247191011236,45269.015625,0.0,1.0
2017-04-25,3.47,3.5,3.42,3.46,33768,2.4952808988764,2.51685393258427,2.45932584269663,2.48808988764045,46958.6250000001,0.0,1.0
2017-04-26,3.45,3.52,3.42,3.48,21097,2.48089887640449,2.53123595505618,2.45932584269663,2.50247191011236,29338.0156250001,0.0,1.0
2017-04-27,3.46,3.49,3.41,3.45,25075,2.48808988764045,2.50966292134831,2.45213483146067,2.48089887640449,34869.921875,0.0,1.0
2017-04-28,3.42,3.499,3.42,3.46,17020,2.45932584269663,2.51613483146067,2.45932584269663,2.48808988764045,23668.4375,0.0,1.0
2017-05-01,3.32,3.43,3.32,3.42,57118,2.38741573033708,2.46651685393258,2.38741573033708,2.45932584269663,79429.71875,0.0,1.0
2017-05-02,3.38,3.42,3.33,3.33,24021,2.43056179775281,2.45932584269663,2.39460674157303,2.39460674157303,33404.203125,0.0,1.0
2017-05-03,3.35,3.39,3.35,3.35,15181,2.40898876404494,2.43775280898876,2.40898876404494,2.40898876404494,21111.078125,0.0,1.0
2017-05-04,3.2,3.35,3.2,3.32,78402,2.30112359550562,2.40898876404494,2.30112359550562,2.38741573033708,109027.78125,0.0,1.0
2017-05-05,3.13,3.236,3.11,3.2,70427,2.25078651685393,2.32701123595506,2.23640449438202,2.30112359550562,97937.5468750001,0.0,1.0
2017-05-08,3.195,3.21,3.13,3.13,13227,2.29752808988764,2.30831460674157,2.25078651685393,2.25078651685393,18393.796875,0.0,1.0
2017-05-09,3.1375,3.3,3.1375,3.22,31217,2.2561797752809,2.37303370786517,2.2561797752809,2.31550561797753,43411.140625,0.0,1.0
2017-05-10,3.25,3.26,3.15,3.17,31718,2.33707865168539,2.34426966292135,2.26516853932584,2.27955056179775,44107.8437500001,0.0,1.0
2017-05-11,3.16,3.27,3.1501,3.21,22547,2.2723595505618,2.3514606741573,2.2652404494382,2.30831460674157,31354.421875,0.0,1.0
2017-05-12,3.13,3.22,3.13,3.14,69165,2.25078651685393,2.31550561797753,2.25078651685393,2.25797752808989,96182.5781250001,0.0,1.0
2017-05-15,3.18,3.3,3.15,3.19,70027,2.28674157303371,2.37303370786517,2.26516853932584,2.29393258426966,97381.2968749999,0.0,1.0
2017-05-16,3.17,3.22,3.12,3.16,72027,2.27955056179775,2.31550561797753,2.24359550561798,2.2723595505618,100162.546875,0.0,1.0
2017-05-17,3.11,3.2,3.1,3.2,71027,2.23640449438202,2.30112359550562,2.22921348314607,2.30112359550562,98771.9218750001,0.0,1.0
2017-05-18,3.1,3.27,3.1,3.1,101554,2.22921348314607,2.3514606741573,2.22921348314607,2.22921348314607,141223.53125,0.0,1.0
2017-05-19,3.14,3.3,3.1,3.3,32745,2.25797752808989,2.37303370786517,2.22921348314607,2.37303370786517,45536.015625,0.0,1.0
2017-05-22,3.19,3.25,3.15,3.25,33228,2.29393258426966,2.33707865168539,2.26516853932584,2.33707865168539,46207.6875000001,0.0,1.0
2017-05-23,3.14,3.2451,3.14,3.23,41146,2.25797752808989,2.33355505617978,2.25797752808989,2.32269662921348,57218.6562499999,0.0,1.0
2017-05-24,3.05,3.1899,3.05,3.14,30167,2.19325842696629,2.2938606741573,2.19325842696629,2.25797752808989,41950.984375,0.0,1.0
2017-05-25,3.4,3.5099,3.1,3.1,184313,2.44494382022472,2.52397303370787,2.22921348314607,2.22921348314607,256310.265625,0.0,1.0
2017-05-26,3.3,3.4,3.2,3.4,56390,2.37303370786517,2.44494382022472,2.30112359550562,2.44494382022472,78417.34375,0.0,1.0
2017-05-30,3.23,3.545,3.2,3.3,89803,2.32269662921348,2.54921348314607,2.30112359550562,2.37303370786517,124882.296875,0.0,1.0
2017-05-31,3.29,3.325,3.1242,3.2,70528,2.36584269662921,2.39101123595506,2.24661573033708,2.30112359550562,98078.0000000001,0.0,1.0
2017-06-01,3.26,3.334,3.23,3.25,98263,2.34426966292135,2.39748314606742,2.32269662921348,2.33707865168539,136646.984375,0.0,1.0
2017-06-02,3.2,3.3,3.19,3.3,39605,2.30112359550562,2.37303370786517,2.29393258426966,2.37303370786517,55075.703125,0.0,1.0
2017-06-05,3.21,3.25,3.16,3.17,130576,2.30831460674157,2.33707865168539,2.2723595505618,2.27955056179775,181582.25,0.0,1.0
2017-06-06,3.22,3.25,3.16,3.16,36886,2.31550561797753,2.33707865168539,2.2723595505618,2.2723595505618,51294.59375,0.0,1.0
2017-06-07,3.13,3.23,3.13,3.19,53775,2.25078651685393,2.32269662921348,2.25078651685393,2.29393258426966,74780.8593750001,0.0,1.0
2017-06-08,3.12,3.16,3.11,3.13,51177,2.24359550561798,2.2723595505618,2.23640449438202,2.25078651685393,71168.0156249999,0.0,1.0
2017-06-09,3.11,3.18,3.11,3.12,61992,2.23640449438202,2.28674157303371,2.23640449438202,2.24359550561798,86207.6250000001,0.0,1.0
2017-06-12,3.22,3.27,3.11,3.11,140986,2.31550561797753,2.3514606741573,2.23640449438202,2.23640449438202,196058.65625,0.0,1.0
2017-06-13,3.16,3.245,3.14,3.24,91969,2.2723595505618,2.33348314606742,2.25797752808989,2.32988764044944,127894.390625,0.0,1.0
2017-06-14,3.13,3.25,3.1,3.15,124777,2.25078651685393,2.33707865168539,2.22921348314607,2.26516853932584,173518.015625,0.0,1.0
2017-06-15,3.02,3.12,3.0,3.12,78763,2.17168539325843,2.24359550561798,2.15730337078652,2.24359550561798,109529.796875,0.0,1.0
2017-06-16,3.07,3.07,3.0,3.0,75642,2.2076404494382,2.2076404494382,2.15730337078652,2.15730337078652,105189.65625,0.0,1.0
2017-06-19,3.03,3.1543,3.01,3.08,82276,2.17887640449438,2.2682606741573,2.16449438202247,2.21483146067416,114415.0625,0.0,1.0
2017-06-20,3.03,3.05,2.96,3.01,61803,2.17887640449438,2.19325842696629,2.1285393258427,2.16449438202247,85944.7968750001,0.0,1.0
2017-06-21,3.05,3.08,3.02,3.03,17199,2.19325842696629,2.21483146067416,2.17168539325843,2.17887640449438,23917.359375,0.0,1.0
2017-06-22,3.15,3.1604,3.0356,3.06,57140,2.26516853932584,2.27264719101124,2.18290337078652,2.20044943820225,79460.3125000001,0.0,1.0
2017-06-23,3.27,3.27,3.17,3.2,73060,2.3514606741573,2.3514606741573,2.27955056179775,2.30112359550562,101599.0625,0.0,1.0
2017-06-26,3.39,3.47,3.28,3.34,121310,2.43775280898876,2.4952808988764,2.35865168539326,2.40179775280899,168696.71875,0.0,1.0
2017-06-27,3.37,3.45,3.33,3.4,66540,2.42337078651685,2.48089887640449,2.39460674157303,2.44494382022472,92532.1875000001,0.0,1.0
2017-06-28,3.31,3.4,3.2546,3.37,52445,2.38022471910112,2.44494382022472,2.34038651685393,2.42337078651685,72931.3281250001,0.0,1.0
2017-06-29,3.32,3.4,3.28,3.34,76512,2.38741573033708,2.44494382022472,2.35865168539326,2.40179775280899,106399.5,0.0,1.0
2017-06-30,3.25,3.4,3.06,3.32,97832,2.33707865168539,2.44494382022472,2.20044943820225,2.38741573033708,136047.625,0.0,1.0
2017-07-03,3.27,3.44,3.1,3.25,62189,2.3514606741573,2.47370786516854,2.22921348314607,2.33707865168539,86481.5781250001,0.0,1.0
2017-07-05,3.31,3.32,3.25,3.3,36856,2.38022471910112,2.38741573033708,2.33707865168539,2.37303370786517,51252.8750000001,0.0,1.0
2017-07-06,3.25,3.3,3.24,3.3,33263,2.33707865168539,2.37303370786517,2.32988764044944,2.37303370786517,46256.3593750001,0.0,1.0
2017-07-07,3.17,3.26,3.1073,3.22,56149,2.27955056179775,2.34426966292135,2.23446292134831,2.31550561797753,78082.2031250001,0.0,1.0
2017-07-10,3.18,3.19,3.17,3.17,28642,2.28674157303371,2.29393258426966,2.27955056179775,2.27955056179775,39830.28125,0.0,1.0
2017-07-11,3.13,3.21,3.11,3.21,25580,2.25078651685393,2.30831460674157,2.23640449438202,2.30831460674157,35572.1875,0.0,1.0
2017-07-12,3.18,3.2,3.1158,3.1483,77681,2.28674157303371,2.30112359550562,2.24057528089888,2.26394606741573,108025.140625,0.0,1.0
2017-07-13,3.26,3.38,3.15,3.15,156973,2.34426966292135,2.43056179775281,2.26516853932584,2.26516853932584,218290.578125,0.0,1.0
2017-07-14,3.25,3.3743,3.2,3.29,54681,2.33707865168539,2.42646292134831,2.30112359550562,2.36584269662921,76040.7656250001,0.0,1.0
2017-07-17,3.26,3.37,3.23,3.3,84434,2.34426966292135,2.42337078651685,2.32269662921348,2.37303370786517,117416.03125,0.0,1.0
2017-07-18,3.24,3.354,3.22,3.27,48005,2.32988764044944,2.41186516853933,2.31550561797753,2.3514606741573,66756.953125,0.0,1.0
2017-07-19,3.25,3.36,3.22,3.28,58169,2.33707865168539,2.4161797752809,2.31550561797753,2.35865168539326,80891.2656250001,0.0,1.0
2017-07-20,3.2,3.36,3.18,3.21,76823,2.30112359550562,2.4161797752809,2.28674157303371,2.30831460674157,106831.984375,0.0,1.0
2017-07-21,3.1,3.19,3.08,3.17,273592,2.22921348314607,2.29393258426966,2.21483146067416,2.27955056179775,380463.875,0.0,1.0
2017-07-24,3.1,3.1935,3.07,3.13,80570,2.22921348314607,2.29644943820225,2.2076404494382,2.25078651685393,112042.65625,0.0,1.0
2017-07-25,3.04,3.16,3.03,3.1,69488,2.18606741573034,2.2723595505618,2.17887640449438,2.22921348314607,96631.7499999999,0.0,1.0
2017-07-26,2.94,3.0851,2.9,3.03,181127,2.11415730337079,2.21849887640449,2.08539325842697,2.17887640449438,251879.734375,0.0,1.0
2017-07-27,2.99,3.05,2.94,2.94,125522,2.15011235955056,2.19325842696629,2.11415730337079,2.11415730337079,174554.03125,0.0,1.0
2017-07-28,2.99,3.03,2.96,2.99,42557,2.15011235955056,2.17887640449438,2.1285393258427,2.15011235955056,59180.8281250001,0.0,1.0
2017-07-31,3.0,3.03,2.98,2.99,73146,2.15730337078652,2.17887640449438,2.14292134831461,2.15011235955056,101718.65625,0.0,1.0
2017-08-01,3.0,3.01,2.9822,3.0,35619,2.15730337078652,2.16449438202247,2.14450337078652,2.15730337078652,49532.6718749999,0.0,1.0
2017-08-02,2.98,3.059,2.95,2.98,53508,2.14292134831461,2.19973033707865,2.12134831460674,2.14292134831461,74409.5624999999,0.0,1.0
2017-08-03,2.95,3.0442,2.95,3.01,40286,2.12134831460674,2.18908764044944,2.12134831460674,2.16449438202247,56022.71875,0.0,1.0
2017-08-04,3.02,3.05,2.94,2.94,60619,2.17168539325843,2.19325842696629,2.11415730337079,2.11415730337079,84298.2968749999,0.0,1.0
2017-08-07,3.0,3.05,2.98,3.04,77809,2.15730337078652,2.19325842696629,2.14292134831461,2.18606741573034,108203.140625,0.0,1.0
2017-08-08,3.0,3.16,3.0,3.04,111238,2.15730337078652,2.2723595505618,2.15730337078652,2.18606741573034,154690.34375,0.0,1.0
2017-08-09,2.97,3.03,2.95,3.01,75764,2.13573033707865,2.17887640449438,2.12134831460674,2.16449438202247,105359.3125,0.0,1.0
2017-08-10,3.0,3.02,2.94,2.95,113852,2.15730337078652,2.17168539325843,2.11415730337079,2.12134831460674,158325.4375,0.0,1.0
2017-08-11,3.028,3.08,2.98,3.0,37706,2.17743820224719,2.21483146067416,2.14292134831461,2.15730337078652,52434.90625,0.0,1.0
2017-08-14,3.03,3.1569,3.03,3.14,91426,2.17887640449438,2.27013033707865,2.17887640449438,2.25797752808989,127139.28125,0.0,1.0
2017-08-15,3.05,3.06,3.02,3.06,52040,2.19325842696629,2.20044943820225,2.17168539325843,2.20044943820225,72368.1250000001,0.0,1.0
2017-08-16,3.025,3.1,3.01,3.1,60926,2.1752808988764,2.22921348314607,2.16449438202247,2.22921348314607,84725.2187500002,0.0,1.0
2017-08-17,3.01,3.1,3.01,3.04,48301,2.16449438202247,2.22921348314607,2.16449438202247,2.18606741573034,67168.5781250001,0.0,1.0
2017-08-18,3.08,3.11,3.0199,3.02,38586,2.21483146067416,2.23640449438202,2.17161348314607,2.17168539325843,53658.6562499999,0.0,1.0
2017-08-21,2.99,3.11,2.98,3.11,51070,2.15011235955056,2.23640449438202,2.14292134831461,2.23640449438202,71019.2187500001,0.0,1.0
2017-08-22,3.02,3.04,2.99,3.04,29897,2.17168539325843,2.18606741573034,2.15011235955056,2.18606741573034,41575.5156249999,0.0,1.0
2017-08-23,3.17,3.2538,3.03,3.03,96066,2.27955056179775,2.33981123595506,2.17887640449438,2.17887640449438,133591.78125,0.0,1.0
2017-08-24,3.2,3.43,3.1501,3.25,233028,2.30112359550562,2.46651685393258,2.2652404494382,2.33707865168539,324054.5625,0.0,1.0
2017-08-25,3.31,3.35,3.2,3.2,99733,2.38022471910112,2.40898876404494,2.30112359550562,2.30112359550562,138691.203125,0.0,1.0
2017-08-28,3.27,3.39,3.27,3.3,82256,2.3514606741573,2.43775280898876,2.3514606741573,2.37303370786517,114387.25,0.0,1.0
2017-08-29,3.2,3.34,3.2,3.29,44361,2.30112359550562,2.40179775280899,2.30112359550562,2.36584269662921,61689.5156249999,0.0,1.0
2017-08-30,3.18,3.27,3.1,3.18,56829,2.28674157303371,2.3514606741573,2.22921348314607,2.28674157303371,79027.8281249999,0.0,1.0
2017-08-31,3.22,3.26,3.15,3.21,47133,2.31550561797753,2.34426966292135,2.26516853932584,2.30831460674157,65544.3281249999,0.0,1.0
2017-09-01,3.22,3.3,3.2,3.2,44251,2.31550561797753,2.37303370786517,2.30112359550562,2.30112359550562,61536.5468749999,0.0,1.0
2017-09-05,3.03,3.19,3.0,3.17,86355,2.17887640449438,2.29393258426966,2.15730337078652,2.27955056179775,120087.421875,0.0,1.0
2017-09-06,3.09,3.25,3.05,3.08,51548,2.22202247191011,2.33707865168539,2.19325842696629,2.21483146067416,71683.9375000001,0.0,1.0
2017-09-07,3.175,3.19,3.06,3.07,60641,2.28314606741573,2.29393258426966,2.20044943820225,2.2076404494382,84328.890625,0.0,1.0
2017-09-08,3.13,3.2,3.1,3.13,23830,2.25078651685393,2.30112359550562,2.22921348314607,2.25078651685393,33138.59375,0.0,1.0
2017-09-11,3.13,3.18,3.12,3.12,11700,2.25078651685393,2.28674157303371,2.24359550561798,2.24359550561798,16270.3125,0.0,1.0
2017-09-12,3.16,3.19,3.09,3.13,43825,2.2723595505618,2.29393258426966,2.22202247191011,2.25078651685393,60944.1406249999,0.0,1.0
2017-09-13,3.29,3.31,3.15,3.16,453781,2.36584269662921,2.38022471910112,2.26516853932584,2.2723595505618,631039.203125001,0.0,1.0
2017-09-14,3.3,3.311,3.26,3.29,123018,2.37303370786517,2.38094382022472,2.34426966292135,2.36584269662921,171071.90625,0.0,1.0
2017-09-15,3.29,3.3,3.22,3.29,51694,2.36584269662921,2.37303370786517,2.31550561797753,2.36584269662921,71886.9687500001,0.0,1.0
2017-09-18,3.33,3.35,3.23,3.28,104692,2.39460674157303,2.40898876404494,2.32269662921348,2.35865168539326,145587.3125,0.0,1.0
2017-09-19,3.34,3.6,3.31,3.33,254941,2.40179775280899,2.58876404494382,2.38022471910112,2.39460674157303,354527.328125,0.0,1.0
2017-09-20,3.32,3.46,3.275,3.33,97785,2.38741573033708,2.48808988764045,2.35505617977528,2.39460674157303,135982.265625,0.0,1.0
2017-09-21,3.2,3.4,3.12,3.4,41997,2.30112359550562,2.44494382022472,2.24359550561798,2.44494382022472,58402.078125,0.0,1.0
2017-09-22,3.31,3.33,3.2,3.225,34058,2.38022471910112,2.39460674157303,2.30112359550562,2.31910112359551,47361.9062500001,0.0,1.0
2017-09-25,3.25,3.37,3.23,3.31,25014,2.33707865168539,2.42337078651685,2.32269662921348,2.38022471910112,34785.0937500001,0.0,1.0
2017-09-26,3.3,3.31,3.2293,3.23,25191,2.37303370786517,2.38022471910112,2.32219325842697,2.32269662921348,35031.234375,0.0,1.0
2017-09-27,3.32,3.39,3.28,3.34,16455,2.38741573033708,2.43775280898876,2.35865168539326,2.40179775280899,22882.734375,0.0,1.0
2017-09-28,3.32,3.35,3.2787,3.31,21896,2.38741573033708,2.40898876404494,2.35771685393258,2.38022471910112,30449.125,0.0,1.0
2017-09-29,3.31,3.35,3.3,3.33,24753,2.38022471910112,2.40898876404494,2.37303370786517,2.39460674157303,34422.1406250001,0.0,1.0
2017-10-02,3.29,3.33,3.12,3.32,61070,2.36584269662921,2.39460674157303,2.24359550561798,2.38741573033708,84925.4687500001,0.0,1.0
2017-10-03,3.35,3.35,3.28,3.3224,29660,2.40898876404494,2.40898876404494,2.35865168539326,2.38914157303371,41245.9375000001,0.0,1.0
2017-10-04,3.49,3.5,3.3477,3.35,44357,2.50966292134831,2.51685393258427,2.40733483146067,2.40898876404494,61683.9531250001,0.0,1.0
2017-10-05,3.44,3.5186,3.39,3.47,30929,2.47370786516854,2.53022921348315,2.43775280898876,2.4952808988764,43010.640625,0.0,1.0
2017-10-06,3.48,3.52,3.341,3.341,28291,2.50247191011236,2.53123595505618,2.40251685393258,2.40251685393258,39342.171875,0.0,1.0
2017-10-09,3.43,3.47,3.3535,3.38,13200,2.46651685393258,2.4952808988764,2.41150561797753,2.43056179775281,18356.25,0.0,1.0
2017-10-10,3.41,3.49,3.4,3.41,48791,2.45213483146067,2.50966292134831,2.44494382022472,2.45213483146067,67849.9843750001,0.0,1.0
2017-10-11,3.43,3.54,3.4,3.4,16217,2.46651685393258,2.54561797752809,2.44494382022472,2.44494382022472,22551.765625,0.0,1.0
2017-10-12,3.72,3.74,3.4102,3.45,111608,2.67505617977528,2.68943820224719,2.45227865168539,2.48089887640449,155204.875,0.0,1.0
2017-10-13,3.66,3.88,3.65,3.75,96965,2.63191011235955,2.79011235955056,2.6247191011236,2.69662921348315,134841.953125,0.0,1.0
2017-10-16,3.69,3.84,3.65,3.65,46918,2.65348314606742,2.76134831460674,2.6247191011236,2.6247191011236,65245.3437499999,0.0,1.0
2017-10-17,3.67,3.79,3.64,3.65,59814,2.63910112359551,2.72539325842697,2.61752808988764,2.6247191011236,83178.8437499999,0.0,1.0
2017-10-18,3.62,3.7,3.45,3.606,111234,2.60314606741573,2.66067415730337,2.48089887640449,2.59307865168539,154684.78125,0.0,1.0
2017-10-19,3.67,3.69,3.573,3.65,198275,2.63910112359551,2.65348314606742,2.56934831460674,2.6247191011236,275726.171875,0.0,1.0
2017-10-20,3.65,3.68,3.62,3.65,15581,2.6247191011236,2.64629213483146,2.60314606741573,2.6247191011236,21667.328125,0.0,1.0
2017-10-23,3.47,3.73,3.46,3.69,73524,2.4952808988764,2.68224719101124,2.48808988764045,2.65348314606742,102244.3125,0.0,1.0
2017-10-24,3.525,3.65,3.51,3.65,27777,2.53483146067416,2.6247191011236,2.52404494382022,2.6247191011236,38627.390625,0.0,1.0
2017-10-25,3.5,3.64,3.5,3.64,58344,2.51685393258427,2.61752808988764,2.51685393258427,2.61752808988764,81134.625,0.0,1.0
2017-10-26,3.51,3.55,3.5,3.53,17050,2.52404494382022,2.55280898876404,2.51685393258427,2.53842696629213,23710.15625,0.0,1.0
2017-10-27,3.49,3.54,3.4801,3.52,120795,2.50966292134831,2.54561797752809,2.50254382022472,2.53123595505618,167980.546875,0.0,1.0
2017-10-30,3.53,3.65,3.41,3.43,57620,2.53842696629213,2.6247191011236,2.45213483146067,2.46651685393258,80127.8125000001,0.0,1.0
2017-10-31,3.53,3.7,3.4413,3.7,66865,2.53842696629213,2.66067415730337,2.47464269662921,2.66067415730337,92984.1406250002,0.0,1.0
2017-11-01,3.55,3.6,3.5001,3.52,17829,2.55280898876404,2.58876404494382,2.51692584269663,2.53123595505618,24793.453125,0.0,1.0
2017-11-02,3.6,3.62,3.52,3.53,14515,2.58876404494382,2.60314606741573,2.53123595505618,2.53842696629213,20184.921875,0.0,1.0
2017-11-03,3.53,3.58,3.5,3.56,71000,2.53842696629213,2.57438202247191,2.51685393258427,2.56,98734.3750000002,0.0,1.0
2017-11-06,3.53,3.62,3.5,3.61,21930,2.53842696629213,2.60314606741573,2.51685393258427,2.59595505617978,30496.4062500001,0.0,1.0
2017-11-07,3.63,3.68,3.5,3.5,32028,2.61033707865169,2.64629213483146,2.51685393258427,2.51685393258427,44538.9374999999,0.0,1.0
2017-11-08,3.55,3.72,3.53,3.63,25739,2.55280898876404,2.67505617977528,2.53842696629213,2.61033707865169,35793.2968750001,0.0,1.0
2017-11-09,3.59,3.7,3.53,3.58,25883,2.58157303370787,2.66067415730337,2.53842696629213,2.57438202247191,35993.5468749999,0.0,1.0
2017-11-10,3.58,3.67,3.55,3.5722,47573,2.57438202247191,2.63910112359551,2.55280898876404,2.56877303370787,66156.203125,0.0,1.0
2017-11-13,3.45,3.625,3.37,3.56,141297,2.48089887640449,2.60674157303371,2.42337078651685,2.56,196491.140625,0.0,1.0
2017-11-14,3.51,3.54,3.48,3.52,49796,2.52404494382022,2.54561797752809,2.50247191011236,2.53123595505618,69247.5625000001,0.0,1.0
2017-11-15,3.45,3.49,3.41,3.45,36527,2.48089887640449,2.50966292134831,2.45213483146067,2.48089887640449,50795.3593750001,0.0,1.0
2017-11-16,3.5,3.58,3.4033,3.45,87315,2.51685393258427,2.57438202247191,2.44731685393258,2.48089887640449,121422.421875,0.0,1.0
2017-11-17,3.75,3.75,3.467,3.4692,72479,2.69662921348315,2.69662921348315,2.49312359550562,2.49470561797753,100791.109375,0.0,1.0
2017-11-20,3.83,3.87,3.74,3.75,120768,2.75415730337079,2.78292134831461,2.68943820224719,2.69662921348315,167943,0.0,1.0
2017-11-21,3.71,3.88,3.71,3.84,103272,2.66786516853933,2.79011235955056,2.66786516853933,2.76134831460674,143612.625,0.0,1.0
2017-11-22,4.07,4.28,3.6,3.8,408739,2.92674157303371,3.07775280898876,2.58876404494382,2.73258426966292,568402.671875,0.0,1.0
2017-11-24,4.08,4.17,3.96,3.97,35782,2.93393258426966,2.99865168539326,2.8476404494382,2.85483146067416,49759.3437500001,0.0,1.0
2017-11-27,4.02,4.1,4.0,4.09,86419,2.89078651685393,2.94831460674157,2.87640449438202,2.94112359550562,120176.421875,0.0,1.0
2017-11-28,3.91,4.08,3.91,4.05,100784,2.81168539325843,2.93393258426966,2.81168539325843,2.9123595505618,140152.75,0.0,1.0
2017-11-29,3.96,4.0,3.81,3.9,126329,2.8476404494382,2.87640449438202,2.73977528089888,2.80449438202247,175676.265625,0.0,1.0
2017-11-30,3.97,3.99,3.88,3.96,48667,2.85483146067416,2.86921348314607,2.79011235955056,2.8476404494382,67677.5468749999,0.0,1.0
2017-12-01,4.0,4.05,3.96,3.97,173793,2.87640449438202,2.9123595505618,2.8476404494382,2.85483146067416,241680.890625,0.0,1.0
2017-12-04,3.98,4.02,3.9489,4.01,70943,2.86202247191011,2.89078651685393,2.83965842696629,2.88359550561798,98655.1093750001,0.0,1.0
2017-12-05,3.98,4.185,3.941,4.0,113388,2.86202247191011,3.00943820224719,2.83397752808989,2.87640449438202,157680.1875,0.0,1.0
2017-12-06,3.82,4.44,3.82,3.95,143576,2.74696629213483,3.19280898876405,2.74696629213483,2.84044943820225,199660.375,0.0,1.0
2017-12-07,3.92,3.98,3.82,3.82,45753,2.81887640449438,2.86202247191011,2.74696629213483,2.74696629213483,63625.265625,0.0,1.0
2017-12-08,4.0,4.07,3.92,3.99,47082,2.87640449438202,2.92674157303371,2.81887640449438,2.86921348314607,65473.4062500001,0.0,1.0
2017-12-11,4.03,4.07,4.0,4.01,65823,2.89797752808989,2.92674157303371,2.87640449438202,2.88359550561798,91535.1093749999,0.0,1.0
2017-12-12,4.04,4.16,4.03,4.05,191885,2.90516853932584,2.9914606741573,2.89797752808989,2.9123595505618,266840.078125,0.0,1.0
2017-12-13,4.02,4.06,3.9,4.03,22435,2.89078651685393,2.91955056179775,2.80449438202247,2.89797752808989,31198.671875,0.0,1.0
2017-12-14,3.95,4.1,3.93,4.0,33378,2.84044943820225,2.94831460674157,2.82606741573034,2.87640449438202,46416.28125,0.0,1.0
2017-12-15,3.96,4.05,3.95,3.95,45735,2.8476404494382,2.9123595505618,2.84044943820225,2.84044943820225,63600.2343750001,0.0,1.0
2017-12-18,4.03,4.06,3.98,3.98,66436,2.89797752808989,2.91955056179775,2.86202247191011,2.86202247191011,92387.5624999999,0.0,1.0
2017-12-19,4.03,4.06,4.0,4.04,148819,2.89797752808989,2.91955056179775,2.87640449438202,2.90516853932584,206951.421875,0.0,1.0
2017-12-20,4.06,4.12,4.03,4.04,63350,2.91955056179775,2.96269662921348,2.89797752808989,2.90516853932584,88096.0937500001,0.0,1.0
2017-12-21,4.03,4.2,4.01,4.06,50654,2.89797752808989,3.02022471910112,2.88359550561798,2.91955056179775,70440.7187499999,0.0,1.0
2017-12-22,4.09,4.2,4.01,4.02,26626,2.94112359550562,3.02022471910112,2.88359550561798,2.89078651685393,37026.78125,0.0,1.0
2017-12-26,4.05,4.2,4.01,4.08,55805,2.9123595505618,3.02022471910112,2.88359550561798,2.93393258426966,77603.8281249999,0.0,1.0
2017-12-27,4.21,4.25,4.01,4.08,63769,3.02741573033708,3.0561797752809,2.88359550561798,2.93393258426966,88678.765625,0.0,1.0
2017-12-28,4.38,4.39,4.21,4.23,58220,3.14966292134831,3.15685393258427,3.02741573033708,3.04179775280899,80962.1875000001,0.0,1.0
2017-12-29,4.36,4.4,4.26,4.4,43604,3.1352808988764,3.16404494382023,3.06337078651685,3.16404494382023,60636.8125000001,0.0,1.0
2018-01-02,4.34,4.44,4.31,4.44,25509,3.12089887640449,3.19280898876405,3.09932584269663,3.19280898876405,35473.4531250001,0.0,1.0
2018-01-03,4.41,4.42,4.35,4.35,46045,3.17123595505618,3.17842696629213,3.12808988764045,3.12808988764045,64031.328125,0.0,1.0
2018-01-04,4.45,4.45,4.36,4.41,36683,3.2,3.2,3.1352808988764,3.17123595505618,51012.296875,0.0,1.0
2018-01-05,4.55,4.6,4.41,4.45,40454,3.27191011235955,3.30786516853933,3.17123595505618,3.2,56256.34375,0.0,1.0
2018-01-08,4.56,4.69,4.49,4.49,38307,3.27910112359551,3.37258426966292,3.22876404494382,3.22876404494382,53270.6718749999,0.0,1.0
2018-01-09,4.56,4.7,4.55,4.7,58645,3.27910112359551,3.37977528089888,3.27191011235955,3.37977528089888,81553.2031249999,0.0,1.0
2018-01-10,4.37,4.61,4.34,4.57,27474,3.14247191011236,3.31505617977528,3.12089887640449,3.28629213483146,38206.03125,0.0,1.0
2018-01-11,4.46,4.52,4.25,4.25,373952,3.20719101123596,3.25033707865169,3.0561797752809,3.0561797752809,520026.999999999,0.0,1.0
2018-01-12,4.45,4.5,4.36,4.46,58532,3.2,3.23595505617978,3.1352808988764,3.20719101123596,81396.0625,0.0,1.0
2018-01-16,4.37,4.5,4.33,4.35,67840,3.14247191011236,3.23595505617978,3.11370786516854,3.12808988764045,94340,0.0,1.0
2018-01-17,4.24,4.37,4.12,4.37,64481,3.04898876404494,3.14247191011236,2.96269662921348,3.14247191011236,89668.8906250001,0.0,1.0
2018-01-18,4.1,4.36,4.05,4.19,60892,2.94831460674157,3.1352808988764,2.9123595505618,3.01303370786517,84677.9375000001,0.0,1.0
2018-01-19,4.11,4.19,4.1,4.1,11350,2.95550561797753,3.01303370786517,2.94831460674157,2.94831460674157,15783.59375,0.0,1.0
2018-01-22,4.19,4.21,4.11,4.12,33716,3.01303370786517,3.02741573033708,2.95550561797753,2.96269662921348,46886.3125,0.0,1.0
2018-01-23,4.22,4.28,4.2,4.22,22462,3.03460674157303,3.07775280898876,3.02022471910112,3.03460674157303,31236.21875,0.0,1.0
2018-01-24,4.26,4.34,4.2,4.23,34644,3.06337078651685,3.12089887640449,3.02022471910112,3.04179775280899,48176.8125000001,0.0,1.0
2018-01-25,4.32,4.32,4.21,4.22,25867,3.10651685393258,3.10651685393258,3.02741573033708,3.03460674157303,35971.2968750001,0.0,1.0
2018-01-26,4.24,4.33,4.21,4.32,22840,3.04898876404494,3.11370786516854,3.02741573033708,3.10651685393258,31761.875,0.0,1.0
2018-01-29,4.21,4.23,4.2,4.22,28725,3.02741573033708,3.04179775280899,3.02022471910112,3.03460674157303,39945.703125,0.0,1.0
2018-01-30,4.25,4.27,4.2,4.23,63366,3.0561797752809,3.07056179775281,3.02022471910112,3.04179775280899,88118.34375,0.0,1.0
2018-01-31,4.35,4.35,4.24,4.24,68537,3.12808988764045,3.12808988764045,3.04898876404494,3.04898876404494,95309.265625,0.0,1.0
2018-02-01,4.48,4.57,4.34,4.35,127514,3.22157303370787,3.28629213483146,3.12089887640449,3.12808988764045,177324.15625,0.0,1.0
2018-02-02,4.4,4.5,4.37,4.49,39112,3.16404494382023,3.23595505617978,3.14247191011236,3.22876404494382,54390.1249999999,0.0,1.0
2018-02-05,4.14,4.4,4.11,4.36,74863,2.97707865168539,3.16404494382023,2.95550561797753,3.1352808988764,104106.359375,0.0,1.0
2018-02-06,4.17,4.25,3.96,4.08,19460,2.99865168539326,3.0561797752809,2.8476404494382,2.93393258426966,27061.5625,0.0,1.0
2018-02-07,4.23,4.34,4.17,4.27,47529,3.04179775280899,3.12089887640449,2.99865168539326,3.07056179775281,66095.015625,0.0,1.0
2018-02-08,4.21,4.31,4.15,4.23,57783,3.02741573033708,3.09932584269663,2.98426966292135,3.04179775280899,80354.484375,0.0,1.0
2018-02-09,4.29,4.34,4.14,4.24,84600,3.08494382022472,3.12089887640449,2.97707865168539,3.04898876404494,117646.875,0.0,1.0
2018-02-12,4.44,4.53,4.28,4.32,90375,3.19280898876405,3.25752808988764,3.07775280898876,3.10651685393258,125677.734375,0.0,1.0
2018-02-13,4.55,4.6,4.45,4.45,377177,3.27191011235955,3.30786516853933,3.2,3.2,524511.765625,0.0,1.0
2018-02-14,4.48,4.56,4.45,4.56,645577,3.22157303370787,3.27910112359551,3.2,3.27910112359551,897755.515624999,0.0,1.0
2018-02-15,4.5,4.51,4.43,4.5,48719,3.23595505617978,3.24314606741573,3.18561797752809,3.23595505617978,67749.8593749999,0.0,1.0
2018-02-16,4.5,4.56,4.47,4.47,50111,3.23595505617978,3.27910112359551,3.21438202247191,3.21438202247191,69685.6093749999,0.0,1.0
2018-02-20,4.43,4.6,4.37,4.52,377554,3.18561797752809,3.30786516853933,3.14247191011236,3.25033707865169,525036.03125,0.0,1.0
2018-02-21,4.44,4.5,4.4,4.49,22526,3.19280898876405,3.23595505617978,3.16404494382023,3.22876404494382,31325.21875,0.0,1.0
2018-02-22,4.37,4.46,4.0,4.0,58081,3.14247191011236,3.20719101123596,2.87640449438202,2.87640449438202,80768.890625,0.0,1.0
2018-02-23,4.42,4.44,4.25,4.35,37801,3.17842696629213,3.19280898876405,3.0561797752809,3.12808988764045,52567.0156250001,0.0,1.0
2018-02-26,4.38,4.42,4.25,4.42,42378,3.14966292134831,3.17842696629213,3.0561797752809,3.17842696629213,58931.9062500001,0.0,1.0
2018-02-27,4.44,4.49,4.34,4.36,42858,3.19280898876405,3.22876404494382,3.12089887640449,3.1352808988764,59599.4062499999,0.0,1.0
2018-02-28,4.22,4.5,4.21,4.45,54743,3.03460674157303,3.23595505617978,3.02741573033708,3.2,76126.9843750001,0.0,1.0
2018-03-01,4.37,4.48,4.21,4.21,31983,3.14247191011236,3.22157303370787,3.02741573033708,3.02741573033708,44476.359375,0.0,1.0
2018-03-02,4.31,4.44,4.25,4.44,46127,3.09932584269663,3.19280898876405,3.0561797752809,3.19280898876405,64145.359375,0.0,1.0
2018-03-05,4.31,4.37,4.22,4.27,18859,3.09932584269663,3.14247191011236,3.03460674157303,3.07056179775281,26225.796875,0.0,1.0
2018-03-06,4.31,4.38,4.3,4.31,13015,3.09932584269663,3.14966292134831,3.09213483146067,3.09932584269663,18098.984375,0.0,1.0
2018-03-07,4.35,4.38,4.3,4.3,10238,3.12808988764045,3.14966292134831,3.09213483146067,3.09213483146067,14237.21875,0.0,1.0
2018-03-08,4.25,4.36,4.23,4.34,12774,3.0561797752809,3.1352808988764,3.04179775280899,3.12089887640449,17763.84375,0.0,1.0
2018-03-09,4.25,4.32,4.2,4.27,9685,3.0561797752809,3.10651685393258,3.02022471910112,3.07056179775281,13468.203125,0.0,1.0
2018-03-12,4.22,4.31,4.2,4.26,24093,3.03460674157303,3.09932584269663,3.02022471910112,3.06337078651685,33504.328125,0.0,1.0
2018-03-13,4.25,4.33,4.22,4.23,48156,3.0561797752809,3.11370786516854,3.03460674157303,3.04179775280899,66966.9375,0.0,1.0
2018-03-14,4.2,4.28,4.2,4.24,25711,3.02022471910112,3.07775280898876,3.02022471910112,3.04898876404494,35754.359375,0.0,1.0
2018-03-15,4.22,4.25,4.18,4.18,27523,3.03460674157303,3.0561797752809,3.00584269662921,3.00584269662921,38274.1718750001,0.0,1.0
2018-03-16,4.21,4.31,4.21,4.22,13225,3.02741573033708,3.09932584269663,3.02741573033708,3.03460674157303,18391.015625,0.0,1.0
2018-03-19,4.12,4.23,4.1,4.23,22994,2.96269662921348,3.04179775280899,2.94831460674157,3.04179775280899,31976.03125,0.0,1.0
2018-03-20,4.12,4.21,4.07,4.13,59503,2.96269662921348,3.02741573033708,2.92674157303371,2.96988764044944,82746.3593750001,0.0,1.0
2018-03-21,4.06,4.13,4.06,4.13,159556,2.91955056179775,2.96988764044944,2.91955056179775,2.96988764044944,221882.5625,0.0,1.0
2018-03-22,4.02,4.17,4.0,4.05,11939,2.89078651685393,2.99865168539326,2.87640449438202,2.9123595505618,16602.671875,0.0,1.0
2018-03-23,3.89,4.04,3.88,4.04,81293,2.79730337078652,2.90516853932584,2.79011235955056,2.90516853932584,113048.078125,0.0,1.0
2018-03-26,4.0,4.17,3.92,3.93,37885,2.87640449438202,2.99865168539326,2.81887640449438,2.82606741573034,52683.828125,0.0,1.0
2018-03-27,4.0,4.08,4.0,4.0,30883,2.87640449438202,2.93393258426966,2.87640449438202,2.87640449438202,42946.671875,0.0,1.0
2018-03-28,3.94,4.05,3.92,4.0,30592,2.83325842696629,2.9123595505618,2.81887640449438,2.87640449438202,42542,0.0,1.0
2018-03-29,4.03,4.03,3.92,3.95,33362,2.89797752808989,2.89797752808989,2.81887640449438,2.84044943820225,46394.03125,0.0,1.0
2018-04-02,3.95,4.02,3.9,4.02,96469,2.84044943820225,2.89078651685393,2.80449438202247,2.89078651685393,134152.203125,0.0,1.0
2018-04-03,3.95,3.98,3.93,3.94,28446,2.84044943820225,2.86202247191011,2.82606741573034,2.83325842696629,39557.71875,0.0,1.0
2018-04-04,3.87,3.94,3.84,3.94,45057,2.78292134831461,2.83325842696629,2.76134831460674,2.83325842696629,62657.3906249999,0.0,1.0
2018-04-05,4.0,4.09,3.87,3.89,43717,2.87640449438202,2.94112359550562,2.78292134831461,2.79730337078652,60793.9531250001,0.0,1.0
2018-04-06,3.95,4.09,3.91,4.05,37855,2.84044943820225,2.94112359550562,2.81168539325843,2.9123595505618,52642.1093749999,0.0,1.0
2018-04-09,3.95,4.01,3.9,3.95,22450,2.84044943820225,2.88359550561798,2.80449438202247,2.84044943820225,31219.53125,0.0,1.0
2018-04-10,4.01,4.05,3.95,3.97,45970,2.88359550561798,2.9123595505618,2.84044943820225,2.85483146067416,63927.0312499999,0.0,1.0
2018-04-11,4.1,4.14,4.01,4.01,44412,2.94831460674157,2.97707865168539,2.88359550561798,2.88359550561798,61760.4375000001,0.0,1.0
2018-04-12,4.06,4.1,4.03,4.1,19939,2.91955056179775,2.94831460674157,2.89797752808989,2.94831460674157,27727.671875,0.0,1.0
2018-04-13,4.04,4.08,4.02,4.06,6652,2.90516853932584,2.93393258426966,2.89078651685393,2.91955056179775,9250.43750000001,0.0,1.0
2018-04-16,4.03,4.04,3.98,4.04,83280,2.89797752808989,2.90516853932584,2.86202247191011,2.90516853932584,115811.25,0.0,1.0
2018-04-17,4.03,4.11,3.99,4.04,45321,2.89797752808989,2.95550561797753,2.86921348314607,2.90516853932584,63024.5156249999,0.0,1.0
2018-04-18,4.02,4.17,4.0,4.1,85456,2.89078651685393,2.99865168539326,2.87640449438202,2.94831460674157,118837.25,0.0,1.0
2018-04-19,4.02,4.11,4.0,4.05,78527,2.89078651685393,2.95550561797753,2.87640449438202,2.9123595505618,109201.609375,0.0,1.0
2018-04-20,4.1,4.14,4.0,4.0,41742,2.94831460674157,2.97707865168539,2.87640449438202,2.87640449438202,58047.46875,0.0,1.0
2018-04-23,4.05,4.13,4.01,4.11,14120,2.9123595505618,2.96988764044944,2.88359550561798,2.95550561797753,19635.625,0.0,1.0
2018-04-24,4.15,4.23,4.02,4.05,35818,2.98426966292135,3.04179775280899,2.89078651685393,2.9123595505618,49809.40625,0.0,1.0
2018-04-25,4.14,4.18,4.0,4.12,20628,2.97707865168539,3.00584269662921,2.87640449438202,2.96269662921348,28685.8125,0.0,1.0
2018-04-26,4.19,4.2,4.05,4.14,47637,3.01303370786517,3.02022471910112,2.9123595505618,2.97707865168539,66245.203125,0.0,1.0
2018-04-27,4.2,4.24,4.15,4.17,10425,3.02022471910112,3.04898876404494,2.98426966292135,2.99865168539326,14497.265625,0.0,1.0
2018-04-30,4.21,4.24,4.12,4.2,23270,3.02741573033708,3.04898876404494,2.96269662921348,3.02022471910112,32359.84375,0.0,1.0
2018-05-01,4.11,4.24,4.05,4.24,42630,2.95550561797753,3.04898876404494,2.9123595505618,3.04898876404494,59282.34375,0.0,1.0
2018-05-02,4.12,4.19,4.06,4.1,23938,2.96269662921348,3.01303370786517,2.91955056179775,2.94831460674157,33288.78125,0.0,1.0
2018-05-03,4.06,4.16,4.04,4.09,18136,2.91955056179775,2.9914606741573,2.90516853932584,2.94112359550562,25220.375,0.0,1.0
2018-05-04,4.08,4.16,4.05,4.07,21338,2.93393258426966,2.9914606741573,2.9123595505618,2.92674157303371,29673.15625,0.0,1.0
2018-05-07,4.13,4.21,4.11,4.17,25729,2.96988764044944,3.02741573033708,2.95550561797753,2.99865168539326,35779.390625,0.0,1.0
2018-05-08,4.2,4.21,4.12,4.12,7999,3.02022471910112,3.02741573033708,2.96269662921348,2.96269662921348,11123.609375,0.0,1.0
2018-05-09,4.17,4.21,4.12,4.18,19948,2.99865168539326,3.02741573033708,2.96269662921348,3.00584269662921,27740.1875,0.0,1.0
2018-05-10,4.11,4.17,4.1,4.15,27975,2.95550561797753,2.99865168539326,2.94831460674157,2.98426966292135,38902.734375,0.0,1.0
2018-05-11,4.15,4.18,4.09,4.09,11689,2.98426966292135,3.00584269662921,2.94112359550562,2.94112359550562,16255.015625,0.0,1.0
2018-05-14,4.23,4.25,4.13,4.2,27304,3.04179775280899,3.0561797752809,2.96988764044944,3.02022471910112,37969.625,0.0,1.0
2018-05-15,4.21,4.25,4.18,4.25,13615,3.02741573033708,3.0561797752809,3.00584269662921,3.0561797752809,18933.359375,0.0,1.0
2018-05-16,4.16,4.24,4.14,4.22,17794,2.9914606741573,3.04898876404494,2.97707865168539,3.03460674157303,24744.78125,0.0,1.0
2018-05-17,4.14,4.18,4.14,4.18,8371,2.97707865168539,3.00584269662921,2.97707865168539,3.00584269662921,11640.921875,0.0,1.0
2018-05-18,4.09,4.18,4.09,4.18,39672,2.94112359550562,3.00584269662921,2.94112359550562,3.00584269662921,55168.875,0.0,1.0
2018-05-21,4.1,4.14,4.09,4.11,15739,2.94831460674157,2.97707865168539,2.94112359550562,2.95550561797753,21887.046875,0.0,1.0
2018-05-22,4.05,4.09,4.01,4.09,41065,2.9123595505618,2.94112359550562,2.88359550561798,2.94112359550562,57106.015625,0.0,1.0
2018-05-23,4.06,4.12,4.0,4.05,22994,2.91955056179775,2.96269662921348,2.87640449438202,2.9123595505618,31976.03125,0.0,1.0
2018-05-24,4.01,4.09,3.97,4.0101,180027,2.88359550561798,2.94112359550562,2.85483146067416,2.88366741573034,250350.046875,0.0,1.0
2018-05-25,4.01,4.05,3.99,4.0,100603,2.88359550561798,2.9123595505618,2.86921348314607,2.87640449438202,139901.046875,0.0,1.0
2018-05-29,4.0,4.03,3.96,3.97,25502,2.87640449438202,2.89797752808989,2.8476404494382,2.85483146067416,35463.71875,0.0,1.0
2018-05-30,4.08,4.1,3.99,3.99,56980,2.93393258426966,2.94831460674157,2.86921348314607,2.86921348314607,79237.8125000001,0.0,1.0
2018-05-31,3.97,4.16,3.95,4.13,46492,2.85483146067416,2.9914606741573,2.84044943820225,2.96988764044944,64652.9374999999,0.0,1.0
2018-06-01,4.05,4.18,3.99,3.99,58010,2.9123595505618,3.00584269662921,2.86921348314607,2.86921348314607,80670.1562499999,0.0,1.0
2018-06-04,4.01,4.08,3.99,4.06,54736,2.88359550561798,2.93393258426966,2.86921348314607,2.91955056179775,76117.2499999999,0.0,1.0
2018-06-05,3.99,4.03,3.97,3.97,46293,2.86921348314607,2.89797752808989,2.85483146067416,2.85483146067416,64376.2031249999,0.0,1.0
2018-06-06,3.99,4.04,3.97,4.04,25959,2.86921348314607,2.90516853932584,2.85483146067416,2.90516853932584,36099.234375,0.0,1.0
2018-06-07,3.98,4.05,3.97,4.0,62325,2.86202247191011,2.9123595505618,2.85483146067416,2.87640449438202,86670.7031250001,0.0,1.0
2018-06-08,3.91,4.01,3.9,3.99,35305,2.81168539325843,2.88359550561798,2.80449438202247,2.86921348314607,49096.0156249999,0.0,1.0
2018-06-11,3.93,3.99,3.9,3.92,57545,2.82606741573034,2.86921348314607,2.80449438202247,2.81887640449438,80023.5156249999,0.0,1.0
2018-06-12,3.95,3.98,3.89,3.91,37213,2.84044943820225,2.86202247191011,2.79730337078652,2.81168539325843,51749.3281249999,0.0,1.0
2018-06-13,3.85,4.01,3.85,3.9,19154,2.7685393258427,2.88359550561798,2.7685393258427,2.80449438202247,26636.03125,0.0,1.0
2018-06-14,3.85,3.9,3.85,3.88,16720,2.7685393258427,2.80449438202247,2.7685393258427,2.79011235955056,23251.25,0.0,1.0
2018-06-15,3.79,3.87,3.79,3.85,28717,2.72539325842697,2.78292134831461,2.72539325842697,2.7685393258427,39934.5781249999,0.0,1.0
2018-06-18,3.78,3.87,3.77,3.77,29260,2.71820224719101,2.78292134831461,2.71101123595506,2.71101123595506,40689.6875,0.0,1.0
2018-06-19,3.79,3.79,3.74,3.79,42417,2.72539325842697,2.72539325842697,2.68943820224719,2.72539325842697,58986.1406249999,0.0,1.0
2018-06-20,3.87,3.9,3.78,3.82,16985,2.78292134831461,2.80449438202247,2.71820224719101,2.74696629213483,23619.765625,0.0,1.0
2018-06-21,3.81,3.88,3.81,3.85,19881,2.73977528089888,2.79011235955056,2.73977528089888,2.7685393258427,27647.015625,0.0,1.0
2018-06-22,3.93,3.98,3.83,3.83,17506,2.82606741573034,2.86202247191011,2.75415730337079,2.75415730337079,24344.28125,0.0,1.0
2018-06-25,3.84,3.94,3.82,3.92,20802,2.76134831460674,2.83325842696629,2.74696629213483,2.81887640449438,28927.78125,0.0,1.0
2018-06-26,3.82,3.87,3.82,3.87,25916,2.74696629213483,2.78292134831461,2.74696629213483,2.78292134831461,36039.4375,0.0,1.0
2018-06-27,3.82,3.93,3.75,3.82,35141,2.74696629213483,2.82606741573034,2.69662921348315,2.74696629213483,48867.953125,0.0,1.0
2018-06-28,3.84,3.93,3.82,3.82,42388,2.76134831460674,2.82606741573034,2.74696629213483,2.74696629213483,58945.8125,0.0,1.0
2018-06-29,3.97,3.97,3.85,3.87,39998,2.85483146067416,2.85483146067416,2.7685393258427,2.78292134831461,55622.2187499999,0.0,1.0
2018-07-02,3.92,4.0,3.89,3.95,18209,2.81887640449438,2.87640449438202,2.79730337078652,2.84044943820225,25321.890625,0.0,1.0
2018-07-03,3.98,3.99,3.86,3.95,9095,2.86202247191011,2.86921348314607,2.77573033707865,2.84044943820225,12647.734375,0.0,1.0
2018-07-05,4.02,4.1,3.873,3.873,34654,2.89078651685393,2.94831460674157,2.78507865168539,2.78507865168539,48190.71875,0.0,1.0
2018-07-06,4.01,4.18,4.01,4.05,80615,2.88359550561798,3.00584269662921,2.88359550561798,2.9123595505618,112105.234375,0.0,1.0
2018-07-09,4.04,4.15,4.04,4.05,245323,2.90516853932584,2.98426966292135,2.90516853932584,2.9123595505618,341152.296875,0.0,1.0
2018-07-10,3.88,4.12,3.88,4.05,15201,2.79011235955056,2.96269662921348,2.79011235955056,2.9123595505618,21138.890625,0.0,1.0
2018-07-11,3.79,3.92,3.7,3.89,27678,2.72539325842697,2.81887640449438,2.66067415730337,2.79730337078652,38489.7187499999,0.0,1.0
2018-07-12,3.83,3.83,3.76,3.8,13086,2.75415730337079,2.75415730337079,2.7038202247191,2.73258426966292,18197.71875,0.0,1.0
2018-07-13,3.78,3.84,3.76,3.84,11997,2.71820224719101,2.76134831460674,2.7038202247191,2.76134831460674,16683.328125,0.0,1.0
2018-07-16,3.78,3.8,3.76,3.77,12041,2.71820224719101,2.73258426966292,2.7038202247191,2.71101123595506,16744.515625,0.0,1.0
2018-07-17,3.7,3.8,3.7,3.8,30108,2.66067415730337,2.73258426966292,2.66067415730337,2.73258426966292,41868.9375,0.0,1.0
2018-07-18,3.72,3.75,3.7,3.71,18951,2.67505617977528,2.69662921348315,2.66067415730337,2.66786516853933,26353.734375,0.0,1.0
2018-07-19,3.75,3.81,3.72,3.72,3832,2.69662921348315,2.73977528089888,2.67505617977528,2.67505617977528,5328.87499999999,0.0,1.0
2018-07-20,3.78,3.84,3.74,3.78,15557,2.71820224719101,2.76134831460674,2.68943820224719,2.71820224719101,21633.953125,0.0,1.0
2018-07-23,3.72,3.78,3.7,3.78,19209,2.67505617977528,2.71820224719101,2.66067415730337,2.71820224719101,26712.515625,0.0,1.0
2018-07-24,3.7,3.75,3.68,3.73,43208,2.66067415730337,2.69662921348315,2.64629213483146,2.68224719101124,60086.125,0.0,1.0
2018-07-25,3.62,3.76,3.61,3.7,39074,2.60314606741573,2.7038202247191,2.59595505617978,2.66067415730337,54337.28125,0.0,1.0
2018-07-26,3.7,3.74,3.67,3.67,9086,2.66067415730337,2.68943820224719,2.63910112359551,2.63910112359551,12635.21875,0.0,1.0
2018-07-27,3.69,3.72,3.64,3.68,7449,2.65348314606742,2.67505617977528,2.61752808988764,2.64629213483146,10358.765625,0.0,1.0
2018-07-30,3.74,3.74,3.69,3.7,12263,2.68943820224719,2.68943820224719,2.65348314606742,2.66067415730337,17053.234375,0.0,1.0
2018-07-31,3.76,3.76,3.69,3.72,9741,2.7038202247191,2.7038202247191,2.65348314606742,2.67505617977528,13546.078125,0.0,1.0
2018-08-01,3.79,3.82,3.71,3.71,19469,2.72539325842697,2.74696629213483,2.66786516853933,2.66786516853933,27074.078125,0.0,1.0
2018-08-02,3.64,3.77,3.64,3.77,18304,2.61752808988764,2.71101123595506,2.61752808988764,2.71101123595506,25454,0.0,1.0
2018-08-03,3.67,3.7,3.64,3.68,12750,2.63910112359551,2.66067415730337,2.61752808988764,2.64629213483146,17730.46875,0.0,1.0
2018-08-06,3.65,3.7,3.64,3.7,32920,2.6247191011236,2.66067415730337,2.61752808988764,2.66067415730337,45779.3749999999,0.0,1.0
2018-08-07,3.6,3.7,3.6,3.67,44235,2.58876404494382,2.66067415730337,2.58876404494382,2.63910112359551,61514.296875,0.0,1.0
2018-08-08,3.64,3.71,3.6,3.6,21603,2.61752808988764,2.66786516853933,2.58876404494382,2.58876404494382,30041.671875,0.0,1.0
2018-08-09,3.61,3.7,3.6,3.65,23866,2.59595505617978,2.66067415730337,2.58876404494382,2.6247191011236,33188.6562499999,0.0,1.0
2018-08-10,3.6,3.67,3.57,3.6,17751,2.58876404494382,2.63910112359551,2.56719101123596,2.58876404494382,24684.984375,0.0,1.0
2018-08-13,3.51,3.62,3.5,3.57,77091,2.52404494382022,2.60314606741573,2.51685393258427,2.56719101123596,107204.671875,0.0,1.0
2018-08-14,3.63,3.7,3.5101,3.7,20104,2.61033707865169,2.66067415730337,2.52411685393258,2.66067415730337,27957.125,0.0,1.0
2018-08-15,3.58,3.65,3.54,3.59,21732,2.57438202247191,2.6247191011236,2.54561797752809,2.58157303370787,30221.0625,0.0,1.0
2018-08-16,3.58,3.59,3.55,3.55,7166,2.57438202247191,2.58157303370787,2.55280898876404,2.55280898876404,9965.21875,0.0,1.0
2018-08-17,3.6,3.61,3.57,3.6,3408,2.58876404494382,2.59595505617978,2.56719101123596,2.58876404494382,4739.25,0.0,1.0
2018-08-20,3.5,3.65,3.5,3.61,20983,2.51685393258427,2.6247191011236,2.51685393258427,2.59595505617978,29179.484375,0.0,1.0
2018-08-21,3.57,3.639,3.5185,3.53,18030,2.56719101123596,2.61680898876404,2.53015730337079,2.53842696629213,25072.96875,0.0,1.0
2018-08-22,3.55,3.62,3.52,3.62,17671,2.55280898876404,2.60314606741573,2.53123595505618,2.60314606741573,24573.734375,0.0,1.0
2018-08-23,3.59,3.84,3.57,3.84,187099,2.58157303370787,2.76134831460674,2.56719101123596,2.76134831460674,260184.546875,0.0,1.0
2018-08-24,3.48,3.8,3.48,3.61,142808,2.50247191011236,2.73258426966292,2.50247191011236,2.59595505617978,198592.375,0.0,1.0
2018-08-27,3.45,3.56,3.38,3.51,151577,2.48089887640449,2.56,2.43056179775281,2.52404494382022,210786.765625,0.0,1.0
2018-08-28,3.73,3.75,3.41,3.41,79490,2.68224719101124,2.69662921348315,2.45213483146067,2.45213483146067,110540.78125,0.0,1.0
2018-08-29,3.64,3.77,3.61,3.75,27382,2.61752808988764,2.71101123595506,2.59595505617978,2.69662921348315,38078.09375,0.0,1.0
2018-08-30,3.58,3.68,3.54,3.68,55623,2.57438202247191,2.64629213483146,2.54561797752809,2.64629213483146,77350.734375,0.0,1.0
2018-08-31,3.55,3.6,3.51,3.59,68170,2.55280898876404,2.58876404494382,2.52404494382022,2.58157303370787,94798.9062500002,0.0,1.0
2018-09-04,3.63,3.63,3.53,3.53,26257,2.61033707865169,2.61033707865169,2.53842696629213,2.53842696629213,36513.6406249999,0.0,1.0
2018-09-05,3.72,3.73,3.59,3.61,20202,2.67505617977528,2.68224719101124,2.58157303370787,2.59595505617978,28093.40625,0.0,1.0
2018-09-06,3.65,3.73,3.6,3.71,19927,2.6247191011236,2.68224719101124,2.58876404494382,2.66786516853933,27710.984375,0.0,1.0
2018-09-07,3.55,3.65,3.54,3.58,51967,2.55280898876404,2.6247191011236,2.54561797752809,2.57438202247191,72266.6093750001,0.0,1.0
2018-09-10,3.65,3.65,3.59,3.59,17670,2.6247191011236,2.6247191011236,2.58157303370787,2.58157303370787,24572.34375,0.0,1.0
2018-09-11,3.58,3.65,3.54,3.64,67480,2.57438202247191,2.6247191011236,2.54561797752809,2.61752808988764,93839.375,0.0,1.0
2018-09-12,3.6,3.65,3.56,3.56,22257,2.58876404494382,2.6247191011236,2.56,2.56,30951.140625,0.0,1.0
2018-09-13,3.62,3.65,3.55,3.59,21155,2.60314606741573,2.6247191011236,2.55280898876404,2.58157303370787,29418.671875,0.0,1.0
2018-09-14,3.67,3.67,3.57,3.6,27289,2.63910112359551,2.63910112359551,2.56719101123596,2.58876404494382,37948.7656249999,0.0,1.0
2018-09-17,3.6,3.7,3.6,3.67,35324,2.58876404494382,2.66067415730337,2.58876404494382,2.63910112359551,49122.4375,0.0,1.0
2018-09-18,3.59,3.7,3.57,3.59,22923,2.58157303370787,2.66067415730337,2.56719101123596,2.58157303370787,31877.2968749999,0.0,1.0
2018-09-19,3.64,3.7,3.58,3.58,13803,2.61752808988764,2.66067415730337,2.57438202247191,2.57438202247191,19194.796875,0.0,1.0
2018-09-20,3.63,3.64,3.57,3.64,22813,2.61033707865169,2.61752808988764,2.56719101123596,2.61752808988764,31724.3281249999,0.0,1.0
2018-09-21,3.6,3.7,3.58,3.63,22702,2.58876404494382,2.66067415730337,2.57438202247191,2.61033707865169,31569.96875,0.0,1.0
2018-09-24,3.56,3.64,3.56,3.59,11940,2.56,2.61752808988764,2.56,2.58157303370787,16604.0625,0.0,1.0
2018-09-25,3.55,3.63,3.55,3.56,22808,2.55280898876404,2.61033707865169,2.55280898876404,2.56,31717.3750000001,0.0,1.0
2018-09-26,3.54,3.61,3.52,3.55,48158,2.54561797752809,2.59595505617978,2.53123595505618,2.55280898876404,66969.71875,0.0,1.0
2018-09-27,3.47,3.59,3.44,3.54,53008,2.4952808988764,2.58157303370787,2.47370786516854,2.54561797752809,73714.2500000001,0.0,1.0
2018-09-28,3.56,3.59,3.47,3.48,11448,2.56,2.58157303370787,2.4952808988764,2.50247191011236,15919.875,0.0,1.0
2018-10-01,3.6,3.62,3.52,3.6,23286,2.58876404494382,2.60314606741573,2.53123595505618,2.58876404494382,32382.09375,0.0,1.0
2018-10-02,3.48,3.59,3.46,3.59,38860,2.50247191011236,2.58157303370787,2.48808988764045,2.58157303370787,54039.6875,0.0,1.0
2018-10-03,3.55,3.61,3.5,3.5,11344,2.55280898876404,2.59595505617978,2.51685393258427,2.51685393258427,15775.25,0.0,1.0
2018-10-04,3.58,3.6,3.55,3.55,7291,2.57438202247191,2.58876404494382,2.55280898876404,2.55280898876404,10139.046875,0.0,1.0
2018-10-05,3.44,3.58,3.44,3.57,27990,2.47370786516854,2.57438202247191,2.47370786516854,2.56719101123596,38923.59375,0.0,1.0
2018-10-08,3.41,3.53,3.41,3.45,214954,2.45213483146067,2.53842696629213,2.45213483146067,2.48089887640449,298920.406250001,0.0,1.0
2018-10-09,3.4,3.5,3.4,3.41,14271,2.44494382022472,2.51685393258427,2.44494382022472,2.45213483146067,19845.609375,0.0,1.0
2018-10-10,3.38,3.45,3.35,3.45,15768,2.43056179775281,2.48089887640449,2.40898876404494,2.48089887640449,21927.375,0.0,1.0
2018-10-11,3.45,3.5,3.3,3.37,75907,2.48089887640449,2.51685393258427,2.37303370786517,2.42337078651685,105558.171875,0.0,1.0
2018-10-12,3.45,3.48,3.41,3.47,795400,2.48089887640449,2.50247191011236,2.45213483146067,2.4952808988764,1106103.125,0.0,1.0
2018-10-15,3.46,3.5,3.45,3.45,110568,2.48808988764045,2.51685393258427,2.48089887640449,2.48089887640449,153758.625,0.0,1.0
2018-10-16,3.42,3.5,3.41,3.45,53134,2.45932584269663,2.51685393258427,2.45213483146067,2.48089887640449,73889.46875,0.0,1.0
2018-10-17,3.5,3.58,3.48,3.5,68783,2.51685393258427,2.57438202247191,2.50247191011236,2.51685393258427,95651.359375,0.0,1.0
2018-10-18,3.51,3.64,3.5,3.51,56822,2.52404494382022,2.61752808988764,2.51685393258427,2.52404494382022,79018.0937500001,0.0,1.0
2018-10-19,3.49,3.57,3.46,3.52,54945,2.50966292134831,2.56719101123596,2.48808988764045,2.53123595505618,76407.8906250001,0.0,1.0
2018-10-22,3.53,3.55,3.4,3.52,63061,2.53842696629213,2.55280898876404,2.44494382022472,2.53123595505618,87694.2031250002,0.0,1.0
2018-10-23,3.43,3.52,3.4,3.52,28841,2.46651685393258,2.53123595505618,2.44494382022472,2.53123595505618,40107.0156250001,0.0,1.0
2018-10-24,3.42,3.46,3.34,3.45,78651,2.45932584269663,2.48808988764045,2.40179775280899,2.48089887640449,109374.046875,0.0,1.0
2018-10-25,3.47,3.52,3.4,3.52,88594,2.4952808988764,2.53123595505618,2.44494382022472,2.53123595505618,123201.03125,0.0,1.0
2018-10-26,3.37,3.46,3.36,3.45,40568,2.42337078651685,2.48808988764045,2.4161797752809,2.48089887640449,56414.8750000001,0.0,1.0
2018-10-29,3.38,3.43,3.35,3.39,83100,2.43056179775281,2.46651685393258,2.40898876404494,2.43775280898876,115560.9375,0.0,1.0
2018-10-30,3.26,3.42,3.26,3.38,74322,2.34426966292135,2.45932584269663,2.34426966292135,2.43056179775281,103354.03125,0.0,1.0
2018-10-31,3.38,3.4,3.25,3.29,90240,2.43056179775281,2.44494382022472,2.33707865168539,2.36584269662921,125490,0.0,1.0
2018-11-01,3.58,3.58,3.35,3.39,83086,2.57438202247191,2.57438202247191,2.40898876404494,2.43775280898876,115541.46875,0.0,1.0
2018-11-02,3.42,3.61,3.42,3.59,67839,2.45932584269663,2.59595505617978,2.45932584269663,2.58157303370787,94338.609375,0.0,1.0
2018-11-05,3.41,3.46,3.38,3.41,41093,2.45213483146067,2.48808988764045,2.43056179775281,2.45213483146067,57144.9531250001,0.0,1.0
2018-11-06,3.37,3.44,3.37,3.4,58545,2.42337078651685,2.47370786516854,2.42337078651685,2.44494382022472,81414.1406250001,0.0,1.0
2018-11-07,3.45,3.52,3.36,3.46,45218,2.48089887640449,2.53123595505618,2.4161797752809,2.48808988764045,62881.2812500001,0.0,1.0
2018-11-08,3.46,3.51,3.3,3.3,38140,2.48808988764045,2.52404494382022,2.37303370786517,2.37303370786517,53038.4375,0.0,1.0
2018-11-09,3.41,3.46,3.36,3.4,33374,2.45213483146067,2.48808988764045,2.4161797752809,2.44494382022472,46410.7187500001,0.0,1.0
2018-11-12,3.51,3.52,3.43,3.43,88806,2.52404494382022,2.53123595505618,2.46651685393258,2.46651685393258,123495.84375,0.0,1.0
2018-11-13,3.47,3.54,3.43,3.49,74033,2.4952808988764,2.54561797752809,2.46651685393258,2.50966292134831,102952.140625,0.0,1.0
2018-11-14,3.47,3.52,3.47,3.48,61223,2.4952808988764,2.53123595505618,2.4952808988764,2.50247191011236,85138.2343750001,0.0,1.0
2018-11-15,3.43,3.49,3.37,3.48,34744,2.46651685393258,2.50966292134831,2.42337078651685,2.50247191011236,48315.8750000001,0.0,1.0
2018-11-16,3.47,3.49,3.4,3.42,13687,2.4952808988764,2.50966292134831,2.44494382022472,2.45932584269663,19033.484375,0.0,1.0
2018-11-19,3.38,3.49,3.35,3.49,35675,2.43056179775281,2.50966292134831,2.40898876404494,2.50966292134831,49610.546875,0.0,1.0
2018-11-20,3.24,3.36,3.2,3.35,57809,2.32988764044944,2.4161797752809,2.30112359550562,2.40898876404494,80390.6406249999,0.0,1.0
2018-11-21,3.32,3.34,3.26,3.26,33926,2.38741573033708,2.40179775280899,2.34426966292135,2.34426966292135,47178.34375,0.0,1.0
2018-11-23,3.52,3.52,3.24,3.32,98036,2.53123595505618,2.53123595505618,2.32988764044944,2.38741573033708,136331.3125,0.0,1.0
2018-11-26,3.65,3.68,3.42,3.52,266601,2.6247191011236,2.64629213483146,2.45932584269663,2.53123595505618,370742.015624999,0.0,1.0
2018-11-27,3.6,3.69,3.58,3.67,34254,2.58876404494382,2.65348314606742,2.57438202247191,2.63910112359551,47634.46875,0.0,1.0
2018-11-28,3.56,3.63,3.51,3.61,60215,2.56,2.61033707865169,2.52404494382022,2.59595505617978,83736.484375,0.0,1.0
2018-11-29,3.58,3.62,3.5,3.5,70177,2.57438202247191,2.60314606741573,2.51685393258427,2.51685393258427,97589.890625,0.0,1.0
2018-11-30,3.5,3.65,3.48,3.58,49264,2.51685393258427,2.6247191011236,2.50247191011236,2.57438202247191,68507.75,0.0,1.0
2018-12-03,3.53,3.57,3.42,3.57,65307,2.53842696629213,2.56719101123596,2.45932584269663,2.56719101123596,90817.5468750002,0.0,1.0
2018-12-04,3.44,3.59,3.33,3.53,60246,2.47370786516854,2.58157303370787,2.39460674157303,2.53842696629213,83779.59375,0.0,1.0
2018-12-06,3.33,3.47,3.25,3.39,89010,2.39460674157303,2.4952808988764,2.33707865168539,2.43775280898876,123779.53125,0.0,1.0
2018-12-07,3.32,3.36,3.24,3.25,83776,2.38741573033708,2.4161797752809,2.32988764044944,2.33707865168539,116501,0.0,1.0
2018-12-10,3.32,3.39,3.25,3.33,49730,2.38741573033708,2.43775280898876,2.33707865168539,2.39460674157303,69155.78125,0.0,1.0
2018-12-11,3.35,3.38,3.28,3.36,27348,2.40898876404494,2.43056179775281,2.35865168539326,2.4161797752809,38030.8125000001,0.0,1.0
2018-12-12,3.35,3.38,3.32,3.38,17865,2.40898876404494,2.43056179775281,2.38741573033708,2.43056179775281,24843.515625,0.0,1.0
2018-12-13,3.3,3.35,3.29,3.35,50478,2.37303370786517,2.40898876404494,2.36584269662921,2.40898876404494,70195.96875,0.0,1.0
2018-12-14,3.22,3.3,3.22,3.3,62560,2.31550561797753,2.37303370786517,2.31550561797753,2.37303370786517,86997.4999999999,0.0,1.0
2018-12-17,3.11,3.24,3.08,3.22,61541,2.23640449438202,2.32988764044944,2.21483146067416,2.31550561797753,85580.4531250001,0.0,1.0
2018-12-18,2.97,3.11,2.96,3.11,54979,2.13573033707865,2.23640449438202,2.1285393258427,2.23640449438202,76455.1718750001,0.0,1.0
2018-12-19,2.97,3.03,2.97,2.971,198757,2.13573033707865,2.17887640449438,2.13573033707865,2.13644943820225,276396.453125,0.0,1.0
2018-12-20,2.88,3.0,2.88,2.98,87480,2.07101123595506,2.15730337078652,2.07101123595506,2.14292134831461,121651.875,0.0,1.0
2018-12-21,2.8,3.0,2.8,2.88,96794,2.01348314606742,2.15730337078652,2.01348314606742,2.07101123595506,134604.15625,0.0,1.0
2018-12-24,2.76,2.84,2.76,2.84,46995,1.9847191011236,2.04224719101124,1.9847191011236,2.04224719101124,65352.4218749998,0.0,1.0
2018-12-26,2.98,2.98,2.78,2.8,25722,2.14292134831461,2.14292134831461,1.99910112359551,2.01348314606742,35769.6562499999,0.0,1.0
2018-12-27,2.79,2.94,2.79,2.9,34724,2.00629213483146,2.11415730337079,2.00629213483146,2.08539325842697,48288.0625,0.0,1.0
2018-12-28,2.81,2.83,2.76,2.77,117417,2.02067415730337,2.03505617977528,1.9847191011236,1.99191011235955,163283.015625,0.0,1.0
2018-12-31,2.76,2.82,2.73,2.8,104404,1.9847191011236,2.02786516853933,1.96314606741573,2.01348314606742,145186.8125,0.0,1.0
2019-01-02,2.86,2.87,2.76,2.76,112533,2.05662921348315,2.0638202247191,1.9847191011236,1.9847191011236,156491.203125,0.0,1.0
2019-01-03,2.79,2.88,2.79,2.88,38523,2.00629213483146,2.07101123595506,2.00629213483146,2.07101123595506,53571.046875,0.0,1.0
2019-01-04,2.9,3.0,2.88,2.92,44843,2.08539325842697,2.15730337078652,2.07101123595506,2.09977528089888,62359.7968749999,0.0,1.0
2019-01-07,2.98,3.05,2.87,2.87,32082,2.14292134831461,2.19325842696629,2.0638202247191,2.0638202247191,44614.0312499999,0.0,1.0
2019-01-08,3.04,3.07,2.96,2.96,28870,2.18606741573034,2.2076404494382,2.1285393258427,2.1285393258427,40147.3437499999,0.0,1.0
2019-01-09,3.03,3.06,3.03,3.04,17995,2.17887640449438,2.20044943820225,2.17887640449438,2.18606741573034,25024.296875,0.0,1.0
2019-01-10,3.0,3.07,2.98,3.0,19861,2.15730337078652,2.2076404494382,2.14292134831461,2.15730337078652,27619.203125,0.0,1.0
2019-01-11,2.99,3.06,2.95,2.97,58451,2.15011235955056,2.20044943820225,2.12134831460674,2.13573033707865,81283.4218750001,0.0,1.0
2019-01-14,2.95,2.99,2.94,2.97,32150,2.12134831460674,2.15011235955056,2.11415730337079,2.13573033707865,44708.59375,0.0,1.0
2019-01-15,2.99,3.04,2.97,3.04,19157,2.15011235955056,2.18606741573034,2.13573033707865,2.18606741573034,26640.203125,0.0,1.0
2019-01-16,3.01,3.04,2.96,3.04,29336,2.16449438202247,2.18606741573034,2.1285393258427,2.18606741573034,40795.375,0.0,1.0
2019-01-17,3.14,3.2,2.99,2.99,135952,2.25797752808989,2.30112359550562,2.15011235955056,2.15011235955056,189058.25,0.0,1.0
2019-01-18,3.21,3.28,3.17,3.17,52353,2.30831460674157,2.35865168539326,2.27955056179775,2.27955056179775,72803.3906250001,0.0,1.0
2019-01-22,3.0,3.16,2.97,3.15,105778,2.15730337078652,2.2723595505618,2.13573033707865,2.26516853932584,147097.53125,0.0,1.0
2019-01-23,2.9,3.25,2.88,3.25,56614,2.08539325842697,2.33707865168539,2.07101123595506,2.33707865168539,78728.8437499999,0.0,1.0
2019-01-24,3.05,3.05,2.89,2.89,21979,2.19325842696629,2.19325842696629,2.07820224719101,2.07820224719101,30564.546875,0.0,1.0
2019-01-25,3.05,3.09,2.99,3.04,15545,2.19325842696629,2.22202247191011,2.15011235955056,2.18606741573034,21617.265625,0.0,1.0
2019-01-28,3.06,3.14,3.06,3.14,1715,2.20044943820225,2.25797752808989,2.20044943820225,2.25797752808989,2384.921875,0.0,1.0
2019-01-29,3.12,3.15,3.0,3.15,55009,2.24359550561798,2.26516853932584,2.15730337078652,2.26516853932584,76496.8906249999,0.0,1.0
2019-01-30,3.13,3.16,3.05,3.05,34424,2.25078651685393,2.2723595505618,2.19325842696629,2.19325842696629,47870.8750000001,0.0,1.0
2019-01-31,3.34,3.38,3.03,3.03,177228,2.40179775280899,2.43056179775281,2.17887640449438,2.17887640449438,246457.6875,0.0,1.0
2019-02-01,3.4,3.48,3.3,3.4,58523,2.44494382022472,2.50247191011236,2.37303370786517,2.44494382022472,81383.546875,0.0,1.0
2019-02-04,3.39,3.41,3.34,3.41,16053,2.43775280898876,2.45213483146067,2.40179775280899,2.45213483146067,22323.703125,0.0,1.0
2019-02-05,3.37,3.42,3.28,3.4,34860,2.42337078651685,2.45932584269663,2.35865168539326,2.44494382022472,48477.1875000001,0.0,1.0
2019-02-06,3.29,3.47,3.25,3.36,26953,2.36584269662921,2.4952808988764,2.33707865168539,2.4161797752809,37481.5156250001,0.0,1.0
2019-02-07,3.15,3.33,3.1,3.26,51577,2.26516853932584,2.39460674157303,2.22921348314607,2.34426966292135,71724.2656250001,0.0,1.0
2019-02-08,3.11,3.2,3.07,3.14,15215,2.23640449438202,2.30112359550562,2.2076404494382,2.25797752808989,21158.359375,0.0,1.0
2019-02-11,3.17,3.17,3.09,3.13,26999,2.27955056179775,2.27955056179775,2.22202247191011,2.25078651685393,37545.484375,0.0,1.0
2019-02-12,3.32,3.32,3.15,3.15,25371,2.38741573033708,2.38741573033708,2.26516853932584,2.26516853932584,35281.546875,0.0,1.0
2019-02-13,3.26,3.34,3.24,3.34,27869,2.34426966292135,2.40179775280899,2.32988764044944,2.40179775280899,38755.328125,0.0,1.0
2019-02-14,3.26,3.35,3.25,3.25,43520,2.34426966292135,2.40898876404494,2.33707865168539,2.33707865168539,60519.9999999999,0.0,1.0
2019-02-15,3.32,3.42,3.3,3.3,79566,2.38741573033708,2.45932584269663,2.37303370786517,2.37303370786517,110646.46875,0.0,1.0
2019-02-19,3.45,3.47,3.34,3.34,61898,2.48089887640449,2.4952808988764,2.40179775280899,2.40179775280899,86076.9062500001,0.0,1.0
2019-02-20,3.44,3.46,3.36,3.36,76706,2.47370786516854,2.48808988764045,2.4161797752809,2.4161797752809,106669.28125,0.0,1.0
2019-02-21,3.3,3.35,3.16,3.31,280288,2.37303370786517,2.40898876404494,2.2723595505618,2.38022471910112,389775.5,0.0,1.0
2019-02-22,3.31,3.32,3.25,3.3,39490,2.38022471910112,2.38741573033708,2.33707865168539,2.37303370786517,54915.7812500001,0.0,1.0
2019-02-25,3.36,3.4,3.31,3.32,26261,2.4161797752809,2.44494382022472,2.38022471910112,2.38741573033708,36519.203125,0.0,1.0
2019-02-26,3.36,3.37,3.31,3.32,58462,2.4161797752809,2.42337078651685,2.38022471910112,2.38741573033708,81298.71875,0.0,1.0
2019-02-27,3.32,3.35,3.32,3.35,9296,2.38741573033708,2.40898876404494,2.38741573033708,2.40898876404494,12927.25,0.0,1.0
2019-02-28,3.24,3.38,3.24,3.33,101269,2.32988764044944,2.43056179775281,2.32988764044944,2.39460674157303,140827.203125,0.0,1.0
2019-03-01,3.25,3.33,3.23,3.23,21551,2.33707865168539,2.39460674157303,2.32269662921348,2.32269662921348,29969.359375,0.0,1.0
2019-03-04,3.28,3.33,3.24,3.25,25937,2.35865168539326,2.39460674157303,2.32988764044944,2.33707865168539,36068.640625,0.0,1.0
2019-03-05,3.25,3.3,3.24,3.27,37662,2.33707865168539,2.37303370786517,2.32988764044944,2.3514606741573,52373.7187500001,0.0,1.0
2019-03-06,3.14,3.26,3.12,3.24,524302,2.25797752808989,2.34426966292135,2.24359550561798,2.32988764044944,729107.468749999,0.0,1.0
2019-03-07,3.06,3.22,3.03,3.14,43094,2.20044943820225,2.31550561797753,2.17887640449438,2.25797752808989,59927.5937499999,0.0,1.0
2019-03-08,3.07,3.1,3.02,3.07,25245,2.2076404494382,2.22921348314607,2.17168539325843,2.2076404494382,35106.328125,0.0,1.0
2019-03-11,3.09,3.09,3.05,3.06,31900,2.22202247191011,2.22202247191011,2.19325842696629,2.20044943820225,44360.9375,0.0,1.0
2019-03-12,3.13,3.15,3.05,3.1,20459,2.25078651685393,2.26516853932584,2.19325842696629,2.22921348314607,28450.796875,0.0,1.0
2019-03-13,3.06,3.15,3.06,3.14,38315,2.20044943820225,2.26516853932584,2.20044943820225,2.25797752808989,53281.7968749999,0.0,1.0
2019-03-14,3.05,3.1,3.03,3.06,24096,2.19325842696629,2.22921348314607,2.17887640449438,2.20044943820225,33508.5,0.0,1.0
2019-03-15,3.06,3.1,3.05,3.06,15932,2.20044943820225,2.22921348314607,2.19325842696629,2.20044943820225,22155.4375,0.0,1.0
2019-03-18,3.1,3.13,3.04,3.06,49981,2.22921348314607,2.25078651685393,2.18606741573034,2.20044943820225,69504.8281249999,0.0,1.0
2019-03-19,3.4,3.4299,3.1457,3.15,557505,2.44494382022472,2.46644494382022,2.26207640449438,2.26516853932584,775280.390625,0.0,1.0
2019-03-20,3.47,3.49,3.33,3.34,41241,2.4952808988764,2.50966292134831,2.39460674157303,2.40179775280899,57350.7656250001,0.0,1.0
2019-03-21,3.44,3.5,3.39,3.39,61616,2.47370786516854,2.51685393258427,2.43775280898876,2.43775280898876,85684.75,0.0,1.0
2019-03-22,3.49,3.49,3.41,3.42,78919,2.50966292134831,2.50966292134831,2.45213483146067,2.45932584269663,109746.734375,0.0,1.0
2019-03-25,3.52,3.55,3.36,3.49,66155,2.53123595505618,2.55280898876404,2.4161797752809,2.50966292134831,91996.796875,0.0,1.0
2019-03-26,3.51,3.56,3.46,3.56,53878,2.52404494382022,2.56,2.48808988764045,2.56,74924.0937500001,0.0,1.0
2019-03-27,3.55,3.55,3.49,3.51,39818,2.55280898876404,2.55280898876404,2.50966292134831,2.52404494382022,55371.9062500001,0.0,1.0
2019-03-28,3.52,3.56,3.48,3.56,29062,2.53123595505618,2.56,2.50247191011236,2.56,40414.34375,0.0,1.0
2019-03-29,3.5,3.54,3.43,3.43,32138,2.51685393258427,2.54561797752809,2.46651685393258,2.46651685393258,44691.90625,0.0,1.0
2019-04-01,3.5,3.53,3.42,3.46,44358,2.51685393258427,2.53842696629213,2.45932584269663,2.48808988764045,61685.34375,0.0,1.0
2019-04-02,3.5,3.54,3.41,3.46,53051,2.51685393258427,2.54561797752809,2.45213483146067,2.48808988764045,73774.046875,0.0,1.0
2019-04-03,3.5,3.54,3.45,3.5,32185,2.51685393258427,2.54561797752809,2.48089887640449,2.51685393258427,44757.265625,0.0,1.0
2019-04-04,3.51,3.52,3.46,3.48,78518,2.52404494382022,2.53123595505618,2.48808988764045,2.50247191011236,109189.09375,0.0,1.0
2019-04-05,3.51,3.54,3.46,3.5,51765,2.52404494382022,2.54561797752809,2.48808988764045,2.51685393258427,71985.7031250001,0.0,1.0
2019-04-08,3.48,3.54,3.47,3.52,214501,2.50247191011236,2.54561797752809,2.4952808988764,2.53123595505618,298290.453125,0.0,1.0
2019-04-09,3.44,3.46,3.42,3.44,35948,2.47370786516854,2.48808988764045,2.45932584269663,2.47370786516854,49990.1875,0.0,1.0
2019-04-10,3.46,3.5,3.44,3.45,34144,2.48808988764045,2.51685393258427,2.47370786516854,2.48089887640449,47481.5,0.0,1.0
2019-04-11,3.45,3.49,3.44,3.44,33960,2.48089887640449,2.50966292134831,2.47370786516854,2.47370786516854,47225.6250000001,0.0,1.0
2019-04-12,3.39,3.48,3.39,3.48,21757,2.43775280898876,2.50247191011236,2.43775280898876,2.50247191011236,30255.828125,0.0,1.0
2019-04-15,3.44,3.47,3.38,3.47,28579,2.47370786516854,2.4952808988764,2.43056179775281,2.4952808988764,39742.671875,0.0,1.0
2019-04-16,3.49,3.5,3.4145,3.43,50200,2.50966292134831,2.51685393258427,2.45537078651685,2.46651685393258,69809.3750000001,0.0,1.0
2019-04-17,3.5,3.54,3.48,3.54,17256,2.51685393258427,2.54561797752809,2.50247191011236,2.54561797752809,23996.625,0.0,1.0
2019-04-18,3.47,3.48,3.44,3.46,10021,2.4952808988764,2.50247191011236,2.47370786516854,2.48808988764045,13935.453125,0.0,1.0
2019-04-22,3.55,3.55,3.35,3.45,190959,2.55280898876404,2.55280898876404,2.40898876404494,2.48089887640449,265552.359375,0.0,1.0
2019-04-23,3.6,3.62,3.51,3.52,29600,2.58876404494382,2.60314606741573,2.52404494382022,2.53123595505618,41162.5,0.0,1.0
2019-04-24,3.64,3.66,3.54,3.57,33092,2.61752808988764,2.63191011235955,2.54561797752809,2.56719101123596,46018.5625,0.0,1.0
2019-04-25,3.64,3.65,3.6,3.65,27700,2.61752808988764,2.6247191011236,2.58876404494382,2.6247191011236,38520.3125,0.0,1.0
2019-04-26,3.54,3.61,3.54,3.61,25627,2.54561797752809,2.59595505617978,2.54561797752809,2.59595505617978,35637.546875,0.0,1.0
2019-04-29,3.57,3.61,3.54,3.54,25450,2.56719101123596,2.59595505617978,2.54561797752809,2.54561797752809,35391.4062499999,0.0,1.0
2019-04-30,3.57,3.59,3.49,3.55,22417,2.56719101123596,2.58157303370787,2.50966292134831,2.55280898876404,31173.6406249999,0.0,1.0
2019-05-01,3.42,3.57,3.42,3.53,28533,2.45932584269663,2.56719101123596,2.45932584269663,2.53842696629213,39678.703125,0.0,1.0
2019-05-02,3.47,3.52,3.43,3.44,24274,2.4952808988764,2.53123595505618,2.46651685393258,2.47370786516854,33756.0312500001,0.0,1.0
2019-05-03,3.43,3.52,3.43,3.51,15341,2.46651685393258,2.53123595505618,2.46651685393258,2.52404494382022,21333.578125,0.0,1.0
2019-05-06,3.37,3.45,3.37,3.42,31847,2.42337078651685,2.48089887640449,2.42337078651685,2.45932584269663,44287.2343750001,0.0,1.0
2019-05-07,3.28,3.37,3.26,3.37,40745,2.35865168539326,2.42337078651685,2.34426966292135,2.42337078651685,56661.015625,0.0,1.0
2019-05-08,3.31,3.35,3.3,3.33,8660,2.38022471910112,2.40898876404494,2.37303370786517,2.39460674157303,12042.8125,0.0,1.0
2019-05-09,3.24,3.33,3.23,3.33,27178,2.32988764044944,2.39460674157303,2.32269662921348,2.39460674157303,37794.40625,0.0,1.0
2019-05-10,3.23,3.27,3.22,3.24,29459,2.32269662921348,2.3514606741573,2.31550561797753,2.32988764044944,40966.4218750001,0.0,1.0
2019-05-13,3.11,3.26,3.1,3.2,39632,2.23640449438202,2.34426966292135,2.22921348314607,2.30112359550562,55113.2500000001,0.0,1.0
2019-05-14,3.19,3.23,3.15,3.17,18589,2.29393258426966,2.32269662921348,2.26516853932584,2.27955056179775,25850.328125,0.0,1.0
2019-05-15,3.23,3.23,3.15,3.16,21193,2.32269662921348,2.32269662921348,2.26516853932584,2.2723595505618,29471.515625,0.0,1.0
2019-05-16,3.22,3.34,3.22,3.29,21493,2.31550561797753,2.40179775280899,2.31550561797753,2.36584269662921,29888.703125,0.0,1.0
2019-05-17,3.2,3.27,3.2,3.27,5626,2.30112359550562,2.3514606741573,2.30112359550562,2.3514606741573,7823.65624999999,0.0,1.0
2019-05-20,3.22,3.29,3.21,3.21,12995,2.31550561797753,2.36584269662921,2.30831460674157,2.30831460674157,18071.171875,0.0,1.0
2019-05-21,3.2,3.25,3.19,3.2,34215,2.30112359550562,2.33707865168539,2.29393258426966,2.30112359550562,47580.234375,0.0,1.0
2019-05-22,3.15,3.23,3.15,3.21,16341,2.26516853932584,2.32269662921348,2.26516853932584,2.30831460674157,22724.203125,0.0,1.0
2019-05-23,3.26,3.35,3.17,3.2,109737,2.34426966292135,2.40898876404494,2.27955056179775,2.30112359550562,152603.015625,0.0,1.0
2019-05-24,3.34,3.47,3.32,3.32,64048,2.40179775280899,2.4952808988764,2.38741573033708,2.38741573033708,89066.75,0.0,1.0
2019-05-28,3.33,3.43,3.33,3.36,26257,2.39460674157303,2.46651685393258,2.39460674157303,2.4161797752809,36513.6406250001,0.0,1.0
2019-05-29,3.45,3.47,3.35,3.35,106200,2.48089887640449,2.4952808988764,2.40898876404494,2.40898876404494,147684.375,0.0,1.0
2019-05-30,3.45,3.45,3.41,3.45,26720,2.48089887640449,2.48089887640449,2.45213483146067,2.48089887640449,37157.5000000001,0.0,1.0
2019-05-31,3.42,3.48,3.35,3.48,23387,2.45932584269663,2.50247191011236,2.40898876404494,2.50247191011236,32522.546875,0.0,1.0
2019-06-03,3.32,3.42,3.22,3.42,64012,2.38741573033708,2.45932584269663,2.31550561797753,2.45932584269663,89016.6874999999,0.0,1.0
2019-06-04,3.4,3.4,3.3499,3.36,29455,2.44494382022472,2.44494382022472,2.40891685393258,2.4161797752809,40960.859375,0.0,1.0
2019-06-05,3.39,3.45,3.34,3.37,14405,2.43775280898876,2.48089887640449,2.40179775280899,2.42337078651685,20031.953125,0.0,1.0
2019-06-06,3.38,3.39,3.3,3.3,14201,2.43056179775281,2.43775280898876,2.37303370786517,2.37303370786517,19748.265625,0.0,1.0
2019-06-07,3.3,3.4,3.28,3.37,28153,2.37303370786517,2.44494382022472,2.35865168539326,2.42337078651685,39150.265625,0.0,1.0
2019-06-10,3.33,3.37,3.26,3.35,36692,2.39460674157303,2.42337078651685,2.34426966292135,2.40898876404494,51024.8125000001,0.0,1.0
2019-06-11,3.36,3.36,3.3,3.36,21035,2.4161797752809,2.4161797752809,2.37303370786517,2.4161797752809,29251.796875,0.0,1.0
2019-06-12,3.33,3.37,3.25,3.33,24012,2.39460674157303,2.42337078651685,2.33707865168539,2.39460674157303,33391.6875000001,0.0,1.0
2019-06-13,3.28,3.34,3.28,3.29,28078,2.35865168539326,2.40179775280899,2.35865168539326,2.36584269662921,39045.96875,0.0,1.0
2019-06-14,3.28,3.36,3.26,3.36,12915,2.35865168539326,2.4161797752809,2.34426966292135,2.4161797752809,17959.921875,0.0,1.0
2019-06-17,3.36,3.36,3.28,3.28,12210,2.4161797752809,2.4161797752809,2.35865168539326,2.35865168539326,16979.53125,0.0,1.0
2019-06-18,3.41,3.41,3.31,3.37,14745,2.45213483146067,2.45213483146067,2.38022471910112,2.42337078651685,20504.765625,0.0,1.0
2019-06-19,3.35,3.43,3.35,3.375,40945,2.40898876404494,2.46651685393258,2.40898876404494,2.42696629213483,56939.1406250001,0.0,1.0
2019-06-20,3.25,3.433,3.25,3.35,41169,2.33707865168539,2.46867415730337,2.33707865168539,2.40898876404494,57250.6406250001,0.0,1.0
2019-06-21,3.22,3.47,3.22,3.44,39387,2.31550561797753,2.4952808988764,2.31550561797753,2.47370786516854,54772.546875,0.0,1.0
2019-06-24,3.29,3.34,3.25,3.25,34342,2.36584269662921,2.40179775280899,2.33707865168539,2.33707865168539,47756.8437500001,0.0,1.0
2019-06-25,3.3,3.37,3.29,3.29,23605,2.37303370786517,2.42337078651685,2.36584269662921,2.36584269662921,32825.703125,0.0,1.0
2019-06-26,3.34,3.37,3.28,3.3,9636,2.40179775280899,2.42337078651685,2.35865168539326,2.37303370786517,13400.0625,0.0,1.0
2019-06-27,3.39,3.4,3.35,3.36,112982,2.43775280898876,2.44494382022472,2.40898876404494,2.4161797752809,157115.59375,0.0,1.0
2019-06-28,3.44,3.46,3.36,3.39,55228,2.47370786516854,2.48808988764045,2.4161797752809,2.43775280898876,76801.4375,0.0,1.0
2019-07-01,3.52,3.52,3.45,3.48,100071,2.53123595505618,2.53123595505618,2.48089887640449,2.50247191011236,139161.234375,0.0,1.0
2019-07-02,3.56,3.59,3.51,3.51,41246,2.56,2.58157303370787,2.52404494382022,2.52404494382022,57357.71875,0.0,1.0
2019-07-03,3.56,3.59,3.51,3.55,35909,2.56,2.58157303370787,2.52404494382022,2.55280898876404,49935.953125,0.0,1.0
2019-07-05,3.55,3.587,3.5,3.5656,36406,2.55280898876404,2.57941573033708,2.51685393258427,2.56402696629213,50627.0937500001,0.0,1.0
2019-07-08,3.55,3.59,3.52,3.52,66351,2.55280898876404,2.58157303370787,2.53123595505618,2.53123595505618,92269.3593750002,0.0,1.0
2019-07-09,3.54,3.63,3.53,3.55,53456,2.54561797752809,2.61033707865169,2.53842696629213,2.55280898876404,74337.25,0.0,1.0
2019-07-10,3.58,3.62,3.56,3.62,89258,2.57438202247191,2.60314606741573,2.56,2.60314606741573,124124.40625,0.0,1.0
2019-07-11,3.58,3.61,3.57,3.57,50508,2.57438202247191,2.59595505617978,2.56719101123596,2.56719101123596,70237.6875,0.0,1.0
2019-07-12,3.6,3.64,3.56,3.56,126759,2.58876404494382,2.61752808988764,2.56,2.56,176274.234375,0.0,1.0
2019-07-15,3.73,3.79,3.63,3.63,74521,2.68224719101124,2.72539325842697,2.61033707865169,2.61033707865169,103630.765625,0.0,1.0
2019-07-16,3.84,3.85,3.76,3.77,76650,2.76134831460674,2.7685393258427,2.7038202247191,2.71101123595506,106591.40625,0.0,1.0
2019-07-17,3.71,3.85,3.52,3.84,96269,2.66786516853933,2.7685393258427,2.53123595505618,2.76134831460674,133874.078125,0.0,1.0
2019-07-18,3.79,3.84,3.53,3.69,30659,2.72539325842697,2.76134831460674,2.53842696629213,2.65348314606742,42635.1718749999,0.0,1.0
2019-07-19,3.87,3.87,3.79,3.83,30331,2.78292134831461,2.78292134831461,2.72539325842697,2.75415730337079,42179.046875,0.0,1.0
2019-07-22,4.03,4.15,3.84,3.84,128569,2.89797752808989,2.98426966292135,2.76134831460674,2.76134831460674,178791.265625,0.0,1.0
2019-07-23,4.11,4.13,4.03,4.08,72663,2.95550561797753,2.96988764044944,2.89797752808989,2.93393258426966,101046.984375,0.0,1.0
2019-07-24,4.09,4.15,4.07,4.12,33154,2.94112359550562,2.98426966292135,2.92674157303371,2.96269662921348,46104.78125,0.0,1.0
2019-07-25,4.14,4.14,4.01,4.1,38466,2.97707865168539,2.97707865168539,2.88359550561798,2.94831460674157,53491.7812500001,0.0,1.0
2019-07-26,4.07,4.18,4.06,4.13,131563,2.92674157303371,3.00584269662921,2.91955056179775,2.96988764044944,182954.796875,0.0,1.0
2019-07-29,3.87,4.13,3.87,4.1,24139,2.78292134831461,2.96988764044944,2.78292134831461,2.94831460674157,33568.296875,0.0,1.0
2019-07-30,3.78,3.97,3.76,3.81,49080,2.71820224719101,2.85483146067416,2.7038202247191,2.73977528089888,68251.875,0.0,1.0
2019-07-31,3.64,3.83,3.64,3.74,42881,2.61752808988764,2.75415730337079,2.61752808988764,2.68943820224719,59631.390625,0.0,1.0
2019-08-01,3.74,3.75,3.61,3.61,41783,2.68943820224719,2.69662921348315,2.59595505617978,2.59595505617978,58104.484375,0.0,1.0
2019-08-02,3.7,3.76,3.5632,3.69,44019,2.66067415730337,2.7038202247191,2.56230112359551,2.65348314606742,61213.921875,0.0,1.0
2019-08-05,3.55,3.68,3.49,3.62,57042,2.55280898876404,2.64629213483146,2.50966292134831,2.60314606741573,79324.0312500001,0.0,1.0
2019-08-06,3.45,3.96,3.41,3.59,52413,2.48089887640449,2.8476404494382,2.45213483146067,2.58157303370787,72886.8281250001,0.0,1.0
2019-08-07,3.38,3.48,3.32,3.41,37404,2.43056179775281,2.50247191011236,2.38741573033708,2.45213483146067,52014.9375,0.0,1.0
2019-08-08,3.38,3.57,3.36,3.4,25930,2.43056179775281,2.56719101123596,2.4161797752809,2.44494382022472,36058.90625,0.0,1.0
2019-08-09,3.44,3.5,3.33,3.41,39871,2.47370786516854,2.51685393258427,2.39460674157303,2.45213483146067,55445.609375,0.0,1.0
2019-08-12,3.37,3.4,3.28,3.4,22687,2.42337078651685,2.44494382022472,2.35865168539326,2.44494382022472,31549.1093750001,0.0,1.0
2019-08-13,3.38,3.39,3.33,3.33,5542,2.43056179775281,2.43775280898876,2.39460674157303,2.39460674157303,7706.84375,0.0,1.0
2019-08-14,3.27,3.41,3.26,3.26,9685,2.3514606741573,2.45213483146067,2.34426966292135,2.34426966292135,13468.203125,0.0,1.0
2019-08-15,3.26,3.33,3.23,3.33,25572,2.34426966292135,2.39460674157303,2.32269662921348,2.39460674157303,35561.0625,0.0,1.0
2019-08-16,3.42,3.42,3.1901,3.2,8492,2.45932584269663,2.45932584269663,2.29400449438202,2.30112359550562,11809.1875,0.0,1.0
2019-08-19,3.37,3.4,3.35,3.37,18200,2.42337078651685,2.44494382022472,2.40898876404494,2.42337078651685,25309.375,0.0,1.0
2019-08-20,3.26,3.32,3.25,3.26,35532,2.34426966292135,2.38741573033708,2.33707865168539,2.34426966292135,49411.6875,0.0,1.0
2019-08-21,3.32,3.38,3.2,3.25,75202,2.38741573033708,2.43056179775281,2.30112359550562,2.33707865168539,104577.78125,0.0,1.0
2019-08-22,3.5,3.5,3.2,3.2,51668,2.51685393258427,2.51685393258427,2.30112359550562,2.30112359550562,71850.8125,0.0,1.0
2019-08-23,3.19,3.46,3.19,3.45,37633,2.29393258426966,2.48808988764045,2.29393258426966,2.48089887640449,52333.3906250001,0.0,1.0
2019-08-26,3.1,3.28,3.1,3.18,68698,2.22921348314607,2.35865168539326,2.22921348314607,2.28674157303371,95533.1562499999,0.0,1.0
2019-08-27,3.14,3.24,3.08,3.12,38392,2.25797752808989,2.32988764044944,2.21483146067416,2.24359550561798,53388.8749999999,0.0,1.0
2019-08-28,3.17,3.2,3.16,3.18,18172,2.27955056179775,2.30112359550562,2.2723595505618,2.28674157303371,25270.4375,0.0,1.0
2019-08-29,3.17,3.2,3.14,3.14,11446,2.27955056179775,2.30112359550562,2.25797752808989,2.25797752808989,15917.09375,0.0,1.0
2019-08-30,3.15,3.2,3.15,3.18,11136,2.26516853932584,2.30112359550562,2.26516853932584,2.28674157303371,15486,0.0,1.0
2019-09-03,3.12,3.2,3.12,3.18,16764,2.24359550561798,2.30112359550562,2.24359550561798,2.28674157303371,23312.4375,0.0,1.0
2019-09-04,3.11,3.15,3.1,3.13,42870,2.23640449438202,2.26516853932584,2.22921348314607,2.25078651685393,59616.0937500001,0.0,1.0
2019-09-05,3.14,3.15,3.1,3.14,34232,2.25797752808989,2.26516853932584,2.22921348314607,2.25797752808989,47603.875,0.0,1.0
2019-09-06,3.08,3.15,3.08,3.13,23170,2.21483146067416,2.26516853932584,2.21483146067416,2.25078651685393,32220.78125,0.0,1.0
2019-09-09,3.02,3.1,3.02,3.1,92542,2.17168539325843,2.22921348314607,2.17168539325843,2.22921348314607,128691.21875,0.0,1.0
2019-09-10,3.05,3.11,3.04,3.04,38915,2.19325842696629,2.23640449438202,2.18606741573034,2.18606741573034,54116.1718750001,0.0,1.0
2019-09-11,3.1,3.1,3.04,3.04,5988,2.22921348314607,2.22921348314607,2.18606741573034,2.18606741573034,8327.06249999999,0.0,1.0
2019-09-12,3.14,3.15,3.08,3.08,11601,2.25797752808989,2.26516853932584,2.21483146067416,2.21483146067416,16132.640625,0.0,1.0
2019-09-13,3.2,3.28,3.13,3.13,41526,2.30112359550562,2.35865168539326,2.25078651685393,2.25078651685393,57747.09375,0.0,1.0
2019-09-16,3.17,3.29,3.17,3.23,8313,2.27955056179775,2.36584269662921,2.27955056179775,2.32269662921348,11560.265625,0.0,1.0
2019-09-17,3.14,3.17,3.12,3.17,15252,2.25797752808989,2.27955056179775,2.24359550561798,2.27955056179775,21209.8125,0.0,1.0
2019-09-18,3.1,3.17,3.1,3.14,12818,2.22921348314607,2.27955056179775,2.22921348314607,2.25797752808989,17825.03125,0.0,1.0
2019-09-19,3.08,3.1,3.06,3.1,7109,2.21483146067416,2.22921348314607,2.20044943820225,2.22921348314607,9885.95312499999,0.0,1.0
2019-09-20,3.07,3.19,3.07,3.19,27483,2.2076404494382,2.29393258426966,2.2076404494382,2.29393258426966,38218.546875,0.0,1.0
2019-09-23,3.08,3.08,3.03,3.07,6609,2.21483146067416,2.21483146067416,2.17887640449438,2.2076404494382,9190.64062499999,0.0,1.0
2019-09-24,3.02,3.16,3.02,3.16,11016,2.17168539325843,2.2723595505618,2.17168539325843,2.2723595505618,15319.125,0.0,1.0
2019-09-25,3.02,3.1,3.02,3.02,15440,2.17168539325843,2.22921348314607,2.17168539325843,2.17168539325843,21471.25,0.0,1.0
2019-09-26,3.03,3.13,3.02,3.02,30964,2.17887640449438,2.25078651685393,2.17168539325843,2.17168539325843,43059.3125,0.0,1.0
2019-09-27,3.03,3.05,3.02,3.03,10777,2.17887640449438,2.19325842696629,2.17168539325843,2.17887640449438,14986.765625,0.0,1.0
2019-09-30,3.03,3.1,3.02,3.04,42854,2.17887640449438,2.22921348314607,2.17168539325843,2.18606741573034,59593.8437500001,0.0,1.0
2019-10-01,3.01,3.05,2.99,3.05,23069,2.16449438202247,2.19325842696629,2.15011235955056,2.19325842696629,32080.328125,0.0,1.0
2019-10-02,2.97,3.02,2.93,2.98,92904,2.13573033707865,2.17168539325843,2.10696629213483,2.14292134831461,129194.625,0.0,1.0
2019-10-03,2.95,2.97,2.95,2.96,7997,2.12134831460674,2.13573033707865,2.12134831460674,2.1285393258427,11120.828125,0.0,1.0
2019-10-04,2.97,3.0,2.96,2.99,8857,2.13573033707865,2.15730337078652,2.1285393258427,2.15011235955056,12316.765625,0.0,1.0
2019-10-07,3.0,3.08,2.99,3.01,20503,2.15730337078652,2.21483146067416,2.15011235955056,2.16449438202247,28511.984375,0.0,1.0
2019-10-08,3.04,3.06,2.99,2.99,16475,2.18606741573034,2.20044943820225,2.15011235955056,2.15011235955056,22910.546875,0.0,1.0
2019-10-09,3.12,3.17,3.02,3.03,17691,2.24359550561798,2.27955056179775,2.17168539325843,2.17887640449438,24601.546875,0.0,1.0
2019-10-10,3.17,3.2,3.14,3.15,14464,2.27955056179775,2.30112359550562,2.25797752808989,2.26516853932584,20114,0.0,1.0
2019-10-11,3.32,3.32,3.25,3.32,25084,2.38741573033708,2.38741573033708,2.33707865168539,2.38741573033708,34882.4375,0.0,1.0
2019-10-14,3.41,3.41,3.3,3.3,11800,2.45213483146067,2.45213483146067,2.37303370786517,2.37303370786517,16409.375,0.0,1.0
2019-10-15,3.39,3.46,3.39,3.41,64126,2.43775280898876,2.48808988764045,2.43775280898876,2.45213483146067,89175.2187500001,0.0,1.0
2019-10-16,3.44,3.47,3.42,3.42,44436,2.47370786516854,2.4952808988764,2.45932584269663,2.45932584269663,61793.8125,0.0,1.0
2019-10-17,3.47,3.5,3.44,3.44,50594,2.4952808988764,2.51685393258427,2.47370786516854,2.47370786516854,70357.2812500001,0.0,1.0
2019-10-18,3.47,3.47,3.4,3.42,21872,2.4952808988764,2.4952808988764,2.44494382022472,2.45932584269663,30415.7500000001,0.0,1.0
2019-10-21,3.51,3.51,3.47,3.48,31348,2.52404494382022,2.52404494382022,2.4952808988764,2.50247191011236,43593.3125000001,0.0,1.0
2019-10-22,3.46,3.52,3.45,3.45,16863,2.48808988764045,2.53123595505618,2.48089887640449,2.48089887640449,23450.109375,0.0,1.0
2019-10-23,3.43,3.49,3.33,3.43,55683,2.46651685393258,2.50966292134831,2.39460674157303,2.46651685393258,77434.1718750001,0.0,1.0
2019-10-24,3.48,3.48,3.39,3.41,15009,2.50247191011236,2.50247191011236,2.43775280898876,2.45213483146067,20871.890625,0.0,1.0
2019-10-25,3.44,3.48,3.42,3.48,9341,2.47370786516854,2.50247191011236,2.45932584269663,2.50247191011236,12989.828125,0.0,1.0
2019-10-28,3.44,3.47,3.42,3.42,4690,2.47370786516854,2.4952808988764,2.45932584269663,2.45932584269663,6522.03125,0.0,1.0
2019-10-29,3.4,3.43,3.4,3.42,4170,2.44494382022472,2.46651685393258,2.44494382022472,2.45932584269663,5798.90625,0.0,1.0
2019-10-30,3.34,3.41,3.34,3.4,14708,2.40179775280899,2.45213483146067,2.40179775280899,2.44494382022472,20453.3125,0.0,1.0
2019-10-31,3.28,3.33,3.27,3.33,5038,2.35865168539326,2.39460674157303,2.3514606741573,2.39460674157303,7005.96875,0.0,1.0
2019-11-01,3.35,3.39,3.26,3.26,17728,2.40898876404494,2.43775280898876,2.34426966292135,2.34426966292135,24653,0.0,1.0
2019-11-04,3.35,3.42,3.35,3.35,11015,2.40898876404494,2.45932584269663,2.40898876404494,2.40898876404494,15317.734375,0.0,1.0
2019-11-05,3.37,3.38,3.35,3.36,26314,2.42337078651685,2.43056179775281,2.40898876404494,2.4161797752809,36592.9062500001,0.0,1.0
2019-11-06,3.4,3.4,3.34,3.37,54905,2.44494382022472,2.44494382022472,2.40179775280899,2.42337078651685,76352.265625,0.0,1.0
2019-11-07,3.3,3.34,3.3,3.34,3073,2.37303370786517,2.40179775280899,2.37303370786517,2.40179775280899,4273.390625,0.0,1.0
2019-11-08,3.26,3.31,3.26,3.27,4221,2.34426966292135,2.38022471910112,2.34426966292135,2.3514606741573,5869.828125,0.0,1.0
2019-11-11,3.15,3.29,3.14,3.25,5047,2.26516853932584,2.36584269662921,2.25797752808989,2.33707865168539,7018.48437500001,0.0,1.0
2019-11-12,3.15,3.2,3.14,3.17,19103,2.26516853932584,2.30112359550562,2.25797752808989,2.27955056179775,26565.109375,0.0,1.0
2019-11-13,3.14,3.15,3.13,3.13,24143,2.25797752808989,2.26516853932584,2.25078651685393,2.25078651685393,33573.859375,0.0,1.0
2019-11-14,3.22,3.22,3.12,3.13,32942,2.31550561797753,2.31550561797753,2.24359550561798,2.25078651685393,45809.96875,0.0,1.0
2019-11-15,3.25,3.27,3.18,3.26,21731,2.33707865168539,2.3514606741573,2.28674157303371,2.34426966292135,30219.671875,0.0,1.0
2019-11-18,3.31,3.32,3.23,3.27,6277,2.38022471910112,2.38741573033708,2.32269662921348,2.3514606741573,8728.95312500001,0.0,1.0
2019-11-19,3.36,3.39,3.23,3.27,16492,2.4161797752809,2.43775280898876,2.32269662921348,2.3514606741573,22934.1875,0.0,1.0
2019-11-20,3.28,3.34,3.17,3.34,28248,2.35865168539326,2.40179775280899,2.27955056179775,2.40179775280899,39282.375,0.0,1.0
2019-11-21,3.5,3.54,3.2,3.29,143123,2.51685393258427,2.54561797752809,2.30112359550562,2.36584269662921,199030.421875,0.0,1.0
2019-11-22,3.43,3.52,3.17,3.3,86065,2.46651685393258,2.53123595505618,2.27955056179775,2.37303370786517,119684.140625,0.0,1.0
2019-11-25,3.51,3.53,3.28,3.41,44030,2.52404494382022,2.53842696629213,2.35865168539326,2.45213483146067,61229.2187500001,0.0,1.0
2019-11-26,3.47,3.53,3.46,3.5,15159,2.4952808988764,2.53842696629213,2.48808988764045,2.51685393258427,21080.484375,0.0,1.0
2019-11-27,3.43,3.47,3.43,3.45,20369,2.46651685393258,2.4952808988764,2.46651685393258,2.48089887640449,28325.6406250001,0.0,1.0
2019-11-29,3.48,3.48,3.42,3.44,26450,2.50247191011236,2.50247191011236,2.45932584269663,2.47370786516854,36782.03125,0.0,1.0
2019-12-02,3.61,3.7,3.48,3.6,229164,2.59595505617978,2.66067415730337,2.50247191011236,2.58876404494382,318681.187499999,0.0,1.0
2019-12-03,3.55,3.64,3.52,3.64,81204,2.55280898876404,2.61752808988764,2.53123595505618,2.61752808988764,112924.3125,0.0,1.0
2019-12-04,3.55,3.56,3.52,3.55,40828,2.55280898876404,2.56,2.53123595505618,2.55280898876404,56776.4375000001,0.0,1.0
2019-12-05,3.51,3.58,3.45,3.54,27330,2.52404494382022,2.57438202247191,2.48089887640449,2.54561797752809,38005.7812500001,0.0,1.0
2019-12-06,3.55,3.58,3.51,3.51,29686,2.55280898876404,2.57438202247191,2.52404494382022,2.52404494382022,41282.0937500001,0.0,1.0
2019-12-09,3.69,3.69,3.48,3.56,58855,2.65348314606742,2.65348314606742,2.50247191011236,2.56,81845.2343749999,0.0,1.0
2019-12-10,3.79,3.79,3.65,3.69,35143,2.72539325842697,2.72539325842697,2.6247191011236,2.65348314606742,48870.7343749999,0.0,1.0
2019-12-11,3.75,3.8,3.7,3.76,45818,2.69662921348315,2.73258426966292,2.66067415730337,2.7038202247191,63715.6562499999,0.0,1.0
2019-12-12,3.6,3.77,3.58,3.75,31801,2.58876404494382,2.71101123595506,2.57438202247191,2.69662921348315,44223.265625,0.0,1.0
2019-12-13,3.59,3.65,3.52,3.56,29167,2.58157303370787,2.6247191011236,2.53123595505618,2.56,40560.3593749999,0.0,1.0
2019-12-16,3.48,3.57,3.4,3.57,100127,2.50247191011236,2.56719101123596,2.44494382022472,2.56719101123596,139239.109375,0.0,1.0
2019-12-17,3.47,3.57,3.3,3.46,144611,2.4952808988764,2.56719101123596,2.37303370786517,2.48808988764045,201099.671875,0.0,1.0
2019-12-18,3.54,3.58,3.42,3.46,20495,2.54561797752809,2.57438202247191,2.45932584269663,2.48808988764045,28500.859375,0.0,1.0
2019-12-19,3.76,3.77,3.51,3.52,45792,2.7038202247191,2.71101123595506,2.52404494382022,2.53123595505618,63679.5,0.0,1.0
2019-12-20,3.58,3.71,3.56,3.66,31658,2.57438202247191,2.66786516853933,2.56,2.63191011235955,44024.40625,0.0,1.0
2019-12-23,3.59,3.66,3.54,3.54,49709,2.58157303370787,2.63191011235955,2.54561797752809,2.54561797752809,69126.5781249999,0.0,1.0
2019-12-24,3.63,3.63,3.51,3.51,9192,2.61033707865169,2.61033707865169,2.52404494382022,2.52404494382022,12782.625,0.0,1.0
2019-12-26,3.64,3.69,3.51,3.57,21889,2.61752808988764,2.65348314606742,2.52404494382022,2.56719101123596,30439.390625,0.0,1.0
2019-12-27,3.58,3.68,3.52,3.68,71844,2.57438202247191,2.64629213483146,2.53123595505618,2.64629213483146,99908.0625,0.0,1.0
2019-12-30,3.33,3.52,3.33,3.48,130200,2.39460674157303,2.53123595505618,2.39460674157303,2.50247191011236,181059.375,0.0,1.0
2019-12-31,3.43,3.49,3.3,3.3,49823,2.46651685393258,2.50966292134831,2.37303370786517,2.37303370786517,69285.1093750001,0.0,1.0
2020-01-02,3.46,3.51,3.4,3.4,25191,2.48808988764045,2.52404494382022,2.44494382022472,2.44494382022472,35031.234375,0.0,1.0
2020-01-03,3.5,3.53,3.43,3.47,12559,2.51685393258427,2.53842696629213,2.46651685393258,2.4952808988764,17464.859375,0.0,1.0
2020-01-06,3.46,3.49,3.41,3.47,8997,2.48808988764045,2.50966292134831,2.45213483146067,2.4952808988764,12511.453125,0.0,1.0
2020-01-07,3.47,3.48,3.42,3.44,8436,2.4952808988764,2.50247191011236,2.45932584269663,2.47370786516854,11731.3125,0.0,1.0
2020-01-08,3.48,3.54,3.41,3.41,17855,2.50247191011236,2.54561797752809,2.45213483146067,2.45213483146067,24829.609375,0.0,1.0
2020-01-09,3.5,3.55,3.48,3.48,42944,2.51685393258427,2.55280898876404,2.50247191011236,2.50247191011236,59719,0.0,1.0
2020-01-10,3.5,3.52,3.49,3.5,9758,2.51685393258427,2.53123595505618,2.50966292134831,2.51685393258427,13569.71875,0.0,1.0
2020-01-13,3.46,3.48,3.43,3.47,12317,2.48808988764045,2.50247191011236,2.46651685393258,2.4952808988764,17128.328125,0.0,1.0
2020-01-14,3.45,3.46,3.45,3.45,7640,2.48089887640449,2.48808988764045,2.48089887640449,2.48089887640449,10624.375,0.0,1.0
2020-01-15,3.42,3.48,3.41,3.48,16257,2.45932584269663,2.50247191011236,2.45213483146067,2.50247191011236,22607.390625,0.0,1.0
2020-01-16,3.38,3.42,3.37,3.41,20602,2.43056179775281,2.45932584269663,2.42337078651685,2.45213483146067,28649.65625,0.0,1.0
2020-01-17,3.33,3.42,3.32,3.37,13484,2.39460674157303,2.45932584269663,2.38741573033708,2.42337078651685,18751.1875,0.0,1.0
2020-01-21,3.25,3.33,3.25,3.33,28685,2.33707865168539,2.39460674157303,2.33707865168539,2.39460674157303,39890.0781250001,0.0,1.0
2020-01-22,3.27,3.29,3.25,3.26,13160,2.3514606741573,2.36584269662921,2.33707865168539,2.34426966292135,18300.625,0.0,1.0
2020-01-23,3.29,3.31,3.25,3.29,7970,2.36584269662921,2.38022471910112,2.33707865168539,2.36584269662921,11083.28125,0.0,1.0
2020-01-24,3.2,3.31,3.16,3.31,138038,2.30112359550562,2.38022471910112,2.2723595505618,2.38022471910112,191959.09375,0.0,1.0
2020-01-27,3.14,3.18,3.13,3.15,43352,2.25797752808989,2.28674157303371,2.25078651685393,2.26516853932584,60286.3749999999,0.0,1.0
2020-01-28,3.12,3.15,3.11,3.14,34049,2.24359550561798,2.26516853932584,2.23640449438202,2.25797752808989,47349.3906249999,0.0,1.0
2020-01-29,3.12,3.13,3.12,3.13,21157,2.24359550561798,2.25078651685393,2.24359550561798,2.25078651685393,29421.453125,0.0,1.0
2020-01-30,3.1,3.1216,3.1,3.12,39237,2.22921348314607,2.24474606741573,2.22921348314607,2.24359550561798,54563.9531249999,0.0,1.0
2020-01-31,3.01,3.17,2.99,3.12,68575,2.16449438202247,2.27955056179775,2.15011235955056,2.24359550561798,95362.1093750001,0.0,1.0
2020-02-03,3.03,3.06,3.01,3.06,5569,2.17887640449438,2.20044943820225,2.16449438202247,2.20044943820225,7744.39062500001,0.0,1.0
2020-02-04,2.99,3.04,2.99,3.04,29097,2.15011235955056,2.18606741573034,2.15011235955056,2.18606741573034,40463.015625,0.0,1.0
2020-02-05,2.98,3.024,2.95,3.0,50042,2.14292134831461,2.17456179775281,2.12134831460674,2.15730337078652,69589.6562499999,0.0,1.0
2020-02-06,2.9,2.99,2.9,2.98,74520,2.08539325842697,2.15011235955056,2.08539325842697,2.14292134831461,103629.375,0.0,1.0
2020-02-07,2.95,2.95,2.91,2.91,9657,2.12134831460674,2.12134831460674,2.09258426966292,2.09258426966292,13429.265625,0.0,1.0
2020-02-10,2.96,3.0,2.95,2.95,20458,2.1285393258427,2.15730337078652,2.12134831460674,2.12134831460674,28449.40625,0.0,1.0
2020-02-11,2.99,3.02,2.96,2.96,32725,2.15011235955056,2.17168539325843,2.1285393258427,2.1285393258427,45508.203125,0.0,1.0
2020-02-12,2.98,3.05,2.98,3.02,10032,2.14292134831461,2.19325842696629,2.14292134831461,2.17168539325843,13950.75,0.0,1.0
2020-02-13,2.9,2.98,2.9,2.94,28563,2.08539325842697,2.14292134831461,2.08539325842697,2.11415730337079,39720.4218749999,0.0,1.0
2020-02-14,2.9,2.93,2.89,2.9,28936,2.08539325842697,2.10696629213483,2.07820224719101,2.08539325842697,40239.1249999999,0.0,1.0
2020-02-18,2.91,2.94,2.91,2.91,15631,2.09258426966292,2.11415730337079,2.09258426966292,2.09258426966292,21736.859375,0.0,1.0
2020-02-19,2.9,2.93,2.88,2.93,16867,2.08539325842697,2.10696629213483,2.07101123595506,2.10696629213483,23455.671875,0.0,1.0
2020-02-20,2.9,2.92,2.88,2.91,23192,2.08539325842697,2.09977528089888,2.07101123595506,2.09258426966292,32251.3749999999,0.0,1.0
2020-02-21,2.91,2.94,2.88,2.92,57858,2.09258426966292,2.11415730337079,2.07101123595506,2.09977528089888,80458.7812500001,0.0,1.0
2020-02-24,2.89,2.92,2.88,2.88,34115,2.07820224719101,2.09977528089888,2.07101123595506,2.07101123595506,47441.171875,0.0,1.0
2020-02-25,2.88,2.91,2.87,2.9,25598,2.07101123595506,2.09258426966292,2.0638202247191,2.08539325842697,35597.2187499999,0.0,1.0
2020-02-26,2.83,2.9,2.83,2.88,51511,2.03505617977528,2.08539325842697,2.03505617977528,2.07101123595506,71632.484375,0.0,1.0
2020-02-27,2.77,2.89,2.76,2.83,49046,1.99191011235955,2.07820224719101,1.9847191011236,2.03505617977528,68204.59375,0.0,1.0
2020-02-28,2.73,2.78,2.73,2.74,38780,1.96314606741573,1.99910112359551,1.96314606741573,1.97033707865169,53928.4375,0.0,1.0
2020-03-02,2.77,2.79,2.7,2.74,42213,1.99191011235955,2.00629213483146,1.94157303370787,1.97033707865169,58702.453125,0.0,1.0
2020-03-03,2.57,2.79,2.54,2.79,80713,1.84808988764045,2.00629213483146,1.82651685393258,2.00629213483146,112241.515625,0.0,1.0
2020-03-04,2.59,2.63,2.57,2.62,45670,1.86247191011236,1.89123595505618,1.84808988764045,1.88404494382022,63509.84375,0.0,1.0
2020-03-05,2.5,2.67,2.48,2.57,79710,1.79775280898876,1.92,1.78337078651685,1.84808988764045,110846.71875,0.0,1.0
2020-03-06,2.4,2.54,2.36,2.48,131089,1.72584269662921,1.82651685393258,1.69707865168539,1.78337078651685,182295.640625,0.0,1.0
2020-03-09,2.05,2.39,2.05,2.36,105868,1.47415730337079,1.71865168539326,1.47415730337079,1.69707865168539,147222.6875,0.0,1.0
2020-03-10,2.25,2.25,2.13,2.15,44860,1.61797752808989,1.61797752808989,1.53168539325843,1.54606741573034,62383.4374999999,0.0,1.0
2020-03-11,2.45,2.54,2.27,2.36,79593,1.76179775280899,1.82651685393258,1.6323595505618,1.69707865168539,110684.015625,0.0,1.0
2020-03-12,2.4,2.45,2.2,2.45,101859,1.72584269662921,1.76179775280899,1.58202247191011,1.76179775280899,141647.671875,0.0,1.0
2020-03-13,2.12,2.36,2.11,2.36,57066,1.52449438202247,1.69707865168539,1.51730337078652,1.69707865168539,79357.4062500001,0.0,1.0
2020-03-16,2.02,2.09,1.91,2.01,98738,1.45258426966292,1.50292134831461,1.37348314606742,1.44539325842697,137307.53125,0.0,1.0
2020-03-17,1.96,2.05,1.9,2.05,18710,1.40943820224719,1.47415730337079,1.36629213483146,1.47415730337079,26018.59375,0.0,1.0
2020-03-18,1.73,1.87,1.51,1.87,54869,1.24404494382022,1.3447191011236,1.08584269662921,1.3447191011236,76302.2031250003,0.0,1.0
2020-03-19,1.91,1.93,1.55,1.71,57877,1.37348314606742,1.38786516853933,1.11460674157303,1.22966292134831,80485.2031249998,0.0,1.0
2020-03-20,1.86,2.04,1.75,1.95,121732,1.33752808988764,1.46696629213483,1.25842696629213,1.40224719101124,169283.5625,0.0,1.0
2020-03-23,2.0,2.1,1.75,1.8,75944,1.43820224719101,1.51011235955056,1.25842696629213,1.29438202247191,105609.625,0.0,1.0
2020-03-24,1.99,2.1,1.9,2.1,53305,1.43101123595506,1.51011235955056,1.36629213483146,1.51011235955056,74127.2656249998,0.0,1.0
2020-03-25,2.06,2.11,1.97,1.99,35423,1.48134831460674,1.51730337078652,1.41662921348315,1.43101123595506,49260.109375,0.0,1.0
2020-03-26,2.01,2.08,1.96,2.0,147623,1.44539325842697,1.49573033707865,1.40943820224719,1.43820224719101,205288.234374999,0.0,1.0
2020-03-27,1.91,1.99,1.67,1.91,66688,1.37348314606742,1.43101123595506,1.20089887640449,1.37348314606742,92737.9999999997,0.0,1.0
2020-03-30,1.9,1.99,1.85,1.92,13724,1.36629213483146,1.43101123595506,1.33033707865169,1.38067415730337,19084.9375,0.0,1.0
2020-03-31,1.97,2.04,1.97,2.01,162849,1.41662921348315,1.46696629213483,1.41662921348315,1.44539325842697,226461.890624999,0.0,1.0
2020-04-01,2.0,2.02,1.95,2.0,68652,1.43820224719101,1.45258426966292,1.40224719101124,1.43820224719101,95469.1875000001,0.0,1.0
2020-04-02,1.97,2.06,1.95,2.0,27506,1.41662921348315,1.48134831460674,1.40224719101124,1.43820224719101,38250.5312499999,0.0,1.0
2020-04-03,1.96,2.0,1.93,1.99,34967,1.40943820224719,1.43820224719101,1.38786516853933,1.43101123595506,48625.984375,0.0,1.0
2020-04-06,2.0,2.01,1.93,1.96,43576,1.43820224719101,1.44539325842697,1.38786516853933,1.40943820224719,60597.8750000001,0.0,1.0
2020-04-07,1.97,2.0,1.93,1.98,120003,1.41662921348315,1.43820224719101,1.38786516853933,1.4238202247191,166879.171875,0.0,1.0
2020-04-08,1.97,2.1,1.95,1.99,124299,1.41662921348315,1.51011235955056,1.40224719101124,1.43101123595506,172853.296875,0.0,1.0
2020-04-09,1.99,2.06,1.99,2.06,42907,1.43101123595506,1.48134831460674,1.43101123595506,1.48134831460674,59667.5468749998,0.0,1.0
2020-04-13,2.07,2.09,2.02,2.04,20552,1.4885393258427,1.50292134831461,1.45258426966292,1.46696629213483,28580.1249999999,0.0,1.0
2020-04-14,2.08,2.09,2.05,2.07,40492,1.49573033707865,1.50292134831461,1.47415730337079,1.4885393258427,56309.1875000001,0.0,1.0
2020-04-15,2.06,2.09,2.05,2.05,34576,1.48134831460674,1.50292134831461,1.47415730337079,1.47415730337079,48082.25,0.0,1.0
2020-04-16,2.06,2.09,2.05,2.07,21545,1.48134831460674,1.50292134831461,1.47415730337079,1.4885393258427,29961.015625,0.0,1.0
2020-04-17,2.07,2.09,2.01,2.09,13445,1.4885393258427,1.50292134831461,1.44539325842697,1.50292134831461,18696.953125,0.0,1.0
2020-04-20,2.08,2.09,2.05,2.05,29616,1.49573033707865,1.50292134831461,1.47415730337079,1.47415730337079,41184.75,0.0,1.0
2020-04-21,2.06,2.09,2.05,2.09,61204,1.48134831460674,1.50292134831461,1.47415730337079,1.50292134831461,85111.8125000001,0.0,1.0
2020-04-22,2.1,2.25,2.06,2.08,558417,1.51011235955056,1.61797752808989,1.48134831460674,1.49573033707865,776548.640625001,0.0,1.0
2020-04-23,2.08,2.14,2.05,2.14,107912,1.49573033707865,1.53887640449438,1.47415730337079,1.53887640449438,150065.125,0.0,1.0
2020-04-24,2.09,2.1,2.06,2.08,86297,1.50292134831461,1.51011235955056,1.48134831460674,1.49573033707865,120006.765625,0.0,1.0
2020-04-27,2.09,2.11,2.08,2.09,44468,1.50292134831461,1.51730337078652,1.49573033707865,1.50292134831461,61838.3124999999,0.0,1.0
2020-04-28,2.17,2.25,2.09,2.09,61317,1.56044943820225,1.61797752808989,1.50292134831461,1.50292134831461,85268.9531249998,0.0,1.0
2020-04-29,2.37,2.45,2.27,2.45,124587,1.70426966292135,1.76179775280899,1.6323595505618,1.76179775280899,173253.796875,0.0,1.0
2020-04-30,2.73,2.73,2.4,2.41,125753,1.96314606741573,1.96314606741573,1.72584269662921,1.73303370786517,174875.265625,0.0,1.0
2020-05-01,2.39,2.75,2.26,2.75,53194,1.71865168539326,1.97752808988764,1.62516853932584,1.97752808988764,73972.9062499999,0.0,1.0
2020-05-04,2.43,2.43,2.3,2.35,37689,1.74741573033708,1.74741573033708,1.65393258426966,1.68988764044944,52411.265625,0.0,1.0
2020-05-05,2.39,2.43,2.32,2.42,35806,1.71865168539326,1.74741573033708,1.66831460674157,1.74022471910112,49792.7187499999,0.0,1.0
2020-05-06,2.35,2.4,2.29,2.31,11767,1.68988764044944,1.72584269662921,1.64674157303371,1.66112359550562,16363.484375,0.0,1.0
2020-05-07,2.51,2.51,2.34,2.34,17554,1.80494382022472,1.80494382022472,1.68269662921348,1.68269662921348,24411.03125,0.0,1.0
2020-05-08,2.53,2.53,2.42,2.5,36875,1.81932584269663,1.81932584269663,1.74022471910112,1.79775280898876,51279.296875,0.0,1.0
2020-05-11,2.6,2.6,2.51,2.54,27974,1.86966292134831,1.86966292134831,1.80494382022472,1.82651685393258,38901.3437500001,0.0,1.0
2020-05-12,2.56,2.56,2.49,2.52,9994,1.84089887640449,1.84089887640449,1.79056179775281,1.81213483146067,13897.90625,0.0,1.0
2020-05-13,2.62,2.62,2.52,2.58,83733,1.88404494382022,1.88404494382022,1.81213483146067,1.8552808988764,116441.203125,0.0,1.0
2020-05-14,2.53,2.62,2.51,2.62,50102,1.81932584269663,1.88404494382022,1.80494382022472,1.88404494382022,69673.09375,0.0,1.0
2020-05-15,2.37,2.57,2.35,2.57,19655,1.70426966292135,1.84808988764045,1.68988764044944,1.84808988764045,27332.734375,0.0,1.0
2020-05-18,2.52,2.52,2.38,2.5,12697,1.81213483146067,1.81213483146067,1.7114606741573,1.79775280898876,17656.765625,0.0,1.0
2020-05-19,2.44,2.58,2.37,2.58,16051,1.75460674157303,1.8552808988764,1.70426966292135,1.8552808988764,22320.921875,0.0,1.0
2020-05-20,2.49,2.52,2.45,2.5097,4490,1.79056179775281,1.81213483146067,1.76179775280899,1.80472808988764,6243.90625,0.0,1.0
2020-05-21,2.43,2.56,2.41,2.56,10101,1.74741573033708,1.84089887640449,1.73303370786517,1.84089887640449,14046.703125,0.0,1.0
2020-05-22,2.54,2.54,2.38,2.42,14666,1.82651685393258,1.82651685393258,1.7114606741573,1.74022471910112,20394.90625,0.0,1.0
2020-05-26,2.58,2.88,2.51,2.64,49152,1.8552808988764,2.07101123595506,1.80494382022472,1.89842696629213,68352.0000000002,0.0,1.0
2020-05-27,2.73,2.75,2.56,2.66,25650,1.96314606741573,1.97752808988764,1.84089887640449,1.91280898876405,35669.53125,0.0,1.0
2020-05-28,2.75,2.79,2.73,2.79,18904,1.97752808988764,2.00629213483146,1.96314606741573,2.00629213483146,26288.375,0.0,1.0
2020-05-29,2.63,2.72,2.59,2.72,17525,1.89123595505618,1.95595505617978,1.86247191011236,1.95595505617978,24370.703125,0.0,1.0
2020-06-01,2.79,2.79,2.63,2.63,12774,2.00629213483146,2.00629213483146,1.89123595505618,1.89123595505618,17763.84375,0.0,1.0
2020-06-02,2.77,2.81,2.68,2.81,6953,1.99191011235955,2.02067415730337,1.92719101123596,2.02067415730337,9669.015625,0.0,1.0
2020-06-03,2.79,2.79,2.64,2.75,22043,2.00629213483146,2.00629213483146,1.89842696629213,1.97752808988764,30653.546875,0.0,1.0
2020-06-04,2.7,2.79,2.7,2.72,13034,1.94157303370787,2.00629213483146,1.94157303370787,1.95595505617978,18125.40625,0.0,1.0
2020-06-05,2.74,2.8,2.72,2.8,34275,1.97033707865169,2.01348314606742,1.95595505617978,2.01348314606742,47663.6718749999,0.0,1.0
2020-06-08,2.74,2.94,2.71,2.9,70451,1.97033707865169,2.11415730337079,1.94876404494382,2.08539325842697,97970.9218749998,0.0,1.0
2020-06-09,2.86,2.89,2.69,2.76,113541,2.05662921348315,2.07820224719101,1.93438202247191,1.9847191011236,157892.953125,0.0,1.0
2020-06-10,2.96,3.07,2.95,2.97,128620,2.1285393258427,2.2076404494382,2.12134831460674,2.13573033707865,178862.1875,0.0,1.0
2020-06-11,2.48,2.96,2.36,2.96,79387,1.78337078651685,2.1285393258427,1.69707865168539,2.1285393258427,110397.546875,0.0,1.0
2020-06-12,2.69,2.98,2.58,2.98,46109,1.93438202247191,2.14292134831461,1.8552808988764,2.14292134831461,64120.328125,0.0,1.0
2020-06-15,2.83,2.88,2.68,2.75,44696,2.03505617977528,2.07101123595506,1.92719101123596,1.97752808988764,62155.375,0.0,1.0
2020-06-16,2.79,2.9,2.64,2.9,43089,2.00629213483146,2.08539325842697,1.89842696629213,2.08539325842697,59920.640625,0.0,1.0
2020-06-17,2.77,2.79,2.68,2.77,21547,1.99191011235955,2.00629213483146,1.92719101123596,1.99191011235955,29963.796875,0.0,1.0
2020-06-18,2.62,2.75,2.59,2.75,38571,1.88404494382022,1.97752808988764,1.86247191011236,1.97752808988764,53637.7968750001,0.0,1.0
2020-06-19,2.65,2.66,2.59,2.66,29361,1.90561797752809,1.91280898876405,1.86247191011236,1.91280898876405,40830.140625,0.0,1.0
2020-06-22,2.65,2.66,2.6,2.66,13287,1.90561797752809,1.91280898876405,1.86966292134831,1.91280898876405,18477.234375,0.0,1.0
2020-06-23,2.6,2.68,2.59,2.66,26476,1.86966292134831,1.92719101123596,1.86247191011236,1.91280898876405,36818.1875000001,0.0,1.0
2020-06-24,2.5,2.6,2.47,2.59,18674,1.79775280898876,1.86966292134831,1.7761797752809,1.86247191011236,25968.5312500001,0.0,1.0
2020-06-25,2.5,2.53,2.46,2.5,11728,1.79775280898876,1.81932584269663,1.76898876404494,1.79775280898876,16309.25,0.0,1.0
2020-06-26,2.58,2.6,2.41,2.46,59688,1.8552808988764,1.86966292134831,1.73303370786517,1.76898876404494,83003.6250000002,0.0,1.0
2020-06-29,2.71,2.75,2.5402,2.63,49469,1.94876404494382,1.97752808988764,1.8266606741573,1.89123595505618,68792.828125,0.0,1.0
2020-06-30,2.75,2.81,2.66,2.71,50478,1.97752808988764,2.02067415730337,1.91280898876405,1.94876404494382,70195.96875,0.0,1.0
2020-07-01,2.75,2.93,2.66,2.72,45353,1.97752808988764,2.10696629213483,1.91280898876405,1.95595505617978,63069.015625,0.0,1.0
2020-07-02,2.69,2.83,2.64,2.83,15610,1.93438202247191,2.03505617977528,1.89842696629213,2.03505617977528,21707.65625,0.0,1.0
2020-07-06,2.69,2.8,2.69,2.69,16663,1.93438202247191,2.01348314606742,1.93438202247191,1.93438202247191,23171.984375,0.0,1.0
2020-07-07,2.56,2.66,2.56,2.65,12085,1.84089887640449,1.91280898876405,1.84089887640449,1.90561797752809,16805.703125,0.0,1.0
2020-07-08,2.29,2.87,2.27,2.6,118711,1.64674157303371,2.0638202247191,1.6323595505618,1.86966292134831,165082.484375,0.0,1.0
2020-07-09,2.5,2.61,2.33,2.33,87639,1.79775280898876,1.87685393258427,1.67550561797753,1.67550561797753,121872.984375,0.0,1.0
2020-07-10,2.68,2.85,2.62,2.77,125497,1.92719101123596,2.04943820224719,1.88404494382022,1.99191011235955,174519.265625,0.0,1.0
2020-07-13,2.57,2.84,2.53,2.81,61864,1.84808988764045,2.04224719101124,1.81932584269663,2.02067415730337,86029.625,0.0,1.0
2020-07-14,2.49,2.59,2.49,2.54,35391,1.79056179775281,1.86247191011236,1.79056179775281,1.82651685393258,49215.609375,0.0,1.0
2020-07-15,2.48,2.56,2.48,2.51,23829,1.78337078651685,1.84089887640449,1.78337078651685,1.80494382022472,33137.2031250001,0.0,1.0
2020-07-16,2.46,2.5,2.15,2.45,103074,1.76898876404494,1.79775280898876,1.54606741573034,1.76179775280899,143337.28125,0.0,1.0
2020-07-17,2.48,2.5,2.29,2.36,14705,1.78337078651685,1.79775280898876,1.64674157303371,1.69707865168539,20449.140625,0.0,1.0
2020-07-20,2.49,2.58,2.44,2.48,32219,1.79056179775281,1.8552808988764,1.75460674157303,1.78337078651685,44804.546875,0.0,1.0
2020-07-21,2.48,2.6,2.43,2.45,24195,1.78337078651685,1.86966292134831,1.74741573033708,1.76179775280899,33646.1718750001,0.0,1.0
2020-07-22,2.5001,2.59,2.47,2.5,41683,1.79782471910112,1.86247191011236,1.7761797752809,1.79775280898876,57965.4218750001,0.0,1.0
2020-07-23,2.54,2.5473,2.505,2.53,10619,1.82651685393258,1.83176629213483,1.80134831460674,1.81932584269663,14767.046875,0.0,1.0
2020-07-24,2.49,2.54,2.36,2.54,53430,1.79056179775281,1.82651685393258,1.69707865168539,1.82651685393258,74301.09375,0.0,1.0
2020-07-27,2.47,2.525,2.4284,2.45,40077,1.7761797752809,1.81573033707865,1.74626516853933,1.76179775280899,55732.078125,0.0,1.0
2020-07-28,2.44,2.5199,2.42,2.42,19905,1.75460674157303,1.81206292134831,1.74022471910112,1.74022471910112,27680.3906250001,0.0,1.0
2020-07-29,2.48,2.5326,2.4034,2.44,30003,1.78337078651685,1.82119550561798,1.72828764044944,1.75460674157303,41722.9218750001,0.0,1.0
2020-07-30,2.44,2.47,2.44,2.45,14473,1.75460674157303,1.7761797752809,1.75460674157303,1.76179775280899,20126.515625,0.0,1.0
2020-07-31,2.41,2.46,2.41,2.45,18991,1.73303370786517,1.76898876404494,1.73303370786517,1.76179775280899,26409.359375,0.0,1.0
2020-08-03,2.39,2.4236,2.351,2.37,25069,1.71865168539326,1.74281348314607,1.69060674157303,1.70426966292135,34861.578125,0.0,1.0
2020-08-04,2.43,2.46,2.3701,2.39,21752,1.74741573033708,1.76898876404494,1.70434157303371,1.71865168539326,30248.875,0.0,1.0
2020-08-05,2.38,2.47,2.34,2.47,43219,1.7114606741573,1.7761797752809,1.68269662921348,1.7761797752809,60101.4218750001,0.0,1.0
2020-08-06,2.33,2.4,2.33,2.35,13168,1.67550561797753,1.72584269662921,1.67550561797753,1.68988764044944,18311.75,0.0,1.0
2020-08-07,2.35,2.37,2.26,2.33,16255,1.68988764044944,1.70426966292135,1.62516853932584,1.67550561797753,22604.609375,0.0,1.0
2020-08-10,2.375,2.41,2.36,2.39,18196,1.70786516853933,1.73303370786517,1.69707865168539,1.71865168539326,25303.8124999999,0.0,1.0
2020-08-11,2.33,2.41,2.33,2.37,13114,1.67550561797753,1.73303370786517,1.67550561797753,1.70426966292135,18236.65625,0.0,1.0
2020-08-12,2.3829,2.39,2.32,2.33,52776,1.71354606741573,1.71865168539326,1.66831460674157,1.67550561797753,73391.625,0.0,1.0
2020-08-13,2.39,2.43,2.35,2.35,21955,1.71865168539326,1.74741573033708,1.68988764044944,1.68988764044944,30531.171875,0.0,1.0
2020-08-14,2.48,2.49,2.4,2.4,34933,1.78337078651685,1.79056179775281,1.72584269662921,1.72584269662921,48578.7031250001,0.0,1.0
2020-08-17,2.42,2.48,2.42,2.45,50990,1.74022471910112,1.78337078651685,1.74022471910112,1.76179775280899,70907.9687500001,0.0,1.0
2020-08-18,2.385,2.44,2.36,2.44,19257,1.71505617977528,1.75460674157303,1.69707865168539,1.75460674157303,26779.265625,0.0,1.0
2020-08-19,2.54,2.6836,2.3701,2.3999,90511,1.82651685393258,1.9297797752809,1.70434157303371,1.72577078651685,125866.859375,0.0,1.0
2020-08-20,2.58,2.63,2.51,2.62,64819,1.8552808988764,1.89123595505618,1.80494382022472,1.88404494382022,90138.9218750002,0.0,1.0
2020-08-21,2.84,3.18,2.68,2.73,2044707,2.04224719101124,2.28674157303371,1.92719101123596,1.96314606741573,2843420.67187499,0.0,1.0
2020-08-24,2.78,2.8241,2.64,2.75,195053,1.99910112359551,2.03081348314607,1.89842696629213,1.97752808988764,271245.578124999,0.0,1.0
2020-08-25,2.86,2.93,2.76,2.76,89931,2.05662921348315,2.10696629213483,1.9847191011236,1.9847191011236,125060.296875,0.0,1.0
2020-08-26,2.95,2.99,2.85,2.88,94812,2.12134831460674,2.15011235955056,2.04943820224719,2.07101123595506,131847.9375,0.0,1.0
2020-08-27,2.85,3.0,2.84,2.99,48732,2.04943820224719,2.15730337078652,2.04224719101124,2.15011235955056,67767.9375,0.0,1.0
2020-08-28,2.89,2.97,2.7747,2.83,65578,2.07820224719101,2.13573033707865,1.99528988764045,2.03505617977528,91194.4062500001,0.0,1.0
2020-08-31,2.92,2.968,2.891,2.91,41539,2.09977528089888,2.13429213483146,2.07892134831461,2.09258426966292,57765.1718749999,0.0,1.0
2020-09-01,2.87,2.96,2.87,2.89,25961,2.0638202247191,2.1285393258427,2.0638202247191,2.07820224719101,36102.015625,0.0,1.0
2020-09-02,2.77,2.89,2.73,2.87,46528,1.99191011235955,2.07820224719101,1.96314606741573,2.0638202247191,64703,0.0,1.0
2020-09-03,2.75,2.78,2.74,2.78,19618,1.97752808988764,1.99910112359551,1.97033707865169,1.99910112359551,27281.28125,0.0,1.0
2020-09-04,2.61,2.74,2.4715,2.74,88157,1.87685393258427,1.97033707865169,1.77725842696629,1.97033707865169,122593.328125,0.0,1.0
2020-09-08,2.49,2.61,2.48,2.61,33800,1.79056179775281,1.87685393258427,1.78337078651685,1.87685393258427,47003.125,0.0,1.0
2020-09-09,2.46,2.5181,2.46,2.48,61286,1.76898876404494,1.81076853932584,1.76898876404494,1.78337078651685,85225.8437500002,0.0,1.0
2020-09-10,2.38,2.48,2.373,2.48,30240,1.7114606741573,1.78337078651685,1.70642696629213,1.78337078651685,42052.5000000001,0.0,1.0
2020-09-11,2.39,2.43,2.37,2.3735,33627,1.71865168539326,1.74741573033708,1.70426966292135,1.70678651685393,46762.546875,0.0,1.0
2020-09-14,2.48,2.5,2.39,2.39,30487,1.78337078651685,1.79775280898876,1.71865168539326,1.71865168539326,42395.9843750001,0.0,1.0
2020-09-15,2.54,2.57,2.4587,2.47,32073,1.82651685393258,1.84808988764045,1.76805393258427,1.7761797752809,44601.5156250001,0.0,1.0
2020-09-16,2.59,2.69,2.52,2.53,65583,1.86247191011236,1.93438202247191,1.81213483146067,1.81932584269663,91201.359375,0.0,1.0
2020-09-17,2.58,2.6203,2.5207,2.53,21854,1.8552808988764,1.8842606741573,1.81263820224719,1.81932584269663,30390.7187500001,0.0,1.0
2020-09-18,2.66,2.69,2.6,2.63,40102,1.91280898876405,1.93438202247191,1.86966292134831,1.89123595505618,55766.8437499999,0.0,1.0
2020-09-21,2.59,2.63,2.521,2.63,19253,1.86247191011236,1.89123595505618,1.81285393258427,1.89123595505618,26773.703125,0.0,1.0
2020-09-22,2.72,2.72,2.585,2.5876,24233,1.95595505617978,1.95595505617978,1.85887640449438,1.86074606741573,33699.0156249999,0.0,1.0
2020-09-23,2.73,2.76,2.63,2.7,22739,1.96314606741573,1.9847191011236,1.89123595505618,1.94157303370787,31621.421875,0.0,1.0
2020-09-24,2.71,2.7567,2.68,2.73,27646,1.94876404494382,1.98234606741573,1.92719101123596,1.96314606741573,38445.21875,0.0,1.0
2020-09-25,2.7,2.75,2.69,2.72,39732,1.94157303370787,1.97752808988764,1.93438202247191,1.95595505617978,55252.3124999999,0.0,1.0
2020-09-28,2.8,2.8,2.65,2.72,27815,2.01348314606742,2.01348314606742,1.90561797752809,1.95595505617978,38680.2343749999,0.0,1.0
2020-09-29,2.94,2.97,2.7354,2.84,71119,2.11415730337079,2.13573033707865,1.96702921348315,2.04224719101124,98899.8593749998,0.0,1.0
2020-09-30,2.97,2.99,2.9013,2.98,115957,2.13573033707865,2.15011235955056,2.08632808988764,2.14292134831461,161252.703125,0.0,1.0
2020-10-01,2.93,3.0105,2.91,3.0,22776,2.10696629213483,2.16485393258427,2.09258426966292,2.15730337078652,31672.875,0.0,1.0
2020-10-02,2.9,2.92,2.8,2.8,22251,2.08539325842697,2.09977528089888,2.01348314606742,2.01348314606742,30942.7968749999,0.0,1.0
2020-10-05,2.95,2.96,2.8801,2.95,14206,2.12134831460674,2.1285393258427,2.07108314606742,2.12134831460674,19755.21875,0.0,1.0
2020-10-06,2.9,2.97,2.9,2.945,20278,2.08539325842697,2.13573033707865,2.08539325842697,2.11775280898876,28199.0937499999,0.0,1.0
2020-10-07,2.86,2.92,2.765,2.9,22115,2.05662921348315,2.09977528089888,1.98831460674157,2.08539325842697,30753.6718749999,0.0,1.0
2020-10-08,2.8425,2.89,2.795,2.89,10361,2.04404494382022,2.07820224719101,2.00988764044944,2.07820224719101,14408.265625,0.0,1.0
2020-10-09,2.83,2.8762,2.83,2.86,23931,2.03505617977528,2.06827865168539,2.03505617977528,2.05662921348315,33279.046875,0.0,1.0
2020-10-12,2.8,2.86,2.7824,2.86,23025,2.01348314606742,2.05662921348315,2.00082696629213,2.05662921348315,32019.1406249999,0.0,1.0
2020-10-13,2.76,2.8,2.69,2.8,15417,1.9847191011236,2.01348314606742,1.93438202247191,2.01348314606742,21439.2656249999,0.0,1.0
2020-10-14,2.7521,2.94,2.71,2.8,14247,1.97903820224719,2.11415730337079,1.94876404494382,2.01348314606742,19812.234375,0.0,1.0
2020-10-15,2.76,2.8008,2.75,2.8008,9229,1.9847191011236,2.01405842696629,1.97752808988764,2.01405842696629,12834.078125,0.0,1.0
2020-10-16,2.64,2.81,2.6,2.79,24006,1.89842696629213,2.02067415730337,1.86966292134831,2.00629213483146,33383.3437500001,0.0,1.0
2020-10-19,2.73,2.74,2.65,2.65,65082,1.96314606741573,1.97033707865169,1.90561797752809,1.90561797752809,90504.65625,0.0,1.0
2020-10-20,2.67,2.7393,2.67,2.7393,26552,1.92,1.96983370786517,1.92,1.96983370786517,36923.875,0.0,1.0
2020-10-21,2.46,2.6835,2.46,2.67,48320,1.76898876404494,1.92970786516854,1.76898876404494,1.92,67195.0000000001,0.0,1.0
2020-10-22,2.46,2.56,2.42,2.51,48292,1.76898876404494,1.84089887640449,1.74022471910112,1.80494382022472,67156.0625000001,0.0,1.0
2020-10-23,2.45,2.51,2.41,2.51,41500,1.76179775280899,1.80494382022472,1.73303370786517,1.80494382022472,57710.9375,0.0,1.0
2020-10-26,2.393,2.41,2.37,2.4,18906,1.72080898876404,1.73303370786517,1.70426966292135,1.72584269662921,26291.1562500001,0.0,1.0
2020-10-27,2.35,2.4,2.34,2.4,57514,1.68988764044944,1.72584269662921,1.68269662921348,1.72584269662921,79980.4062499999,0.0,1.0
2020-10-28,2.21,2.35,2.21,2.35,79534,1.58921348314607,1.68988764044944,1.58921348314607,1.68988764044944,110601.96875,0.0,1.0
2020-10-29,2.22,2.29,2.2199,2.2199,25118,1.59640449438202,1.64674157303371,1.59633258426966,1.59633258426966,34929.7187500001,0.0,1.0
2020-10-30,2.17,2.2709,2.15,2.2709,37853,1.56044943820225,1.63300674157303,1.54606741573034,1.63300674157303,52639.3281249999,0.0,1.0
2020-11-02,2.16,2.2,2.08,2.15,133979,1.55325842696629,1.58202247191011,1.49573033707865,1.54606741573034,186314.546875,0.0,1.0
2020-11-03,2.13,2.2374,2.12,2.2,81268,1.53168539325843,1.60891685393258,1.52449438202247,1.58202247191011,113013.3125,0.0,1.0
2020-11-04,2.11,2.195,2.11,2.13,41813,1.51730337078652,1.57842696629213,1.51730337078652,1.53168539325843,58146.2031249999,0.0,1.0
2020-11-05,2.08,2.2337,2.08,2.2337,131014,1.49573033707865,1.60625617977528,1.49573033707865,1.60625617977528,182191.34375,0.0,1.0
2020-11-06,2.09,2.12,2.07,2.08,55669,1.50292134831461,1.52449438202247,1.4885393258427,1.49573033707865,77414.7031249998,0.0,1.0
2020-11-09,2.14,2.33,2.04,2.2,142152,1.53887640449438,1.67550561797753,1.46696629213483,1.58202247191011,197680.125,0.0,1.0
2020-11-10,2.39,2.54,2.18,2.18,215084,1.71865168539326,1.82651685393258,1.5676404494382,1.5676404494382,299101.1875,0.0,1.0
2020-11-11,2.43,2.47,2.32,2.47,35987,1.74741573033708,1.7761797752809,1.66831460674157,1.7761797752809,50044.421875,0.0,1.0
2020-11-12,2.37,2.45,2.34,2.3897,26026,1.70426966292135,1.76179775280899,1.68269662921348,1.71843595505618,36192.40625,0.0,1.0
2020-11-13,2.4,2.45,2.38,2.4,27548,1.72584269662921,1.76179775280899,1.7114606741573,1.72584269662921,38308.9375000001,0.0,1.0
2020-11-16,2.46,2.5,2.39,2.41,99124,1.76898876404494,1.79775280898876,1.71865168539326,1.73303370786517,137844.3125,0.0,1.0
2020-11-17,2.52,2.54,2.4,2.41,85601,1.81213483146067,1.82651685393258,1.72584269662921,1.73303370786517,119038.890625,0.0,1.0
2020-11-18,2.45,2.62,2.45,2.52,123600,1.76179775280899,1.88404494382022,1.76179775280899,1.81213483146067,171881.25,0.0,1.0
2020-11-19,2.5,2.57,2.42,2.49,27064,1.79775280898876,1.84808988764045,1.74022471910112,1.79056179775281,37635.8750000001,0.0,1.0
2020-11-20,2.46,2.5962,2.45,2.59,154397,1.76898876404494,1.86693033707865,1.76179775280899,1.86247191011236,214708.328125,0.0,1.0
2020-11-23,2.49,2.55,2.45,2.5,170274,1.79056179775281,1.83370786516854,1.76179775280899,1.79775280898876,236787.28125,0.0,1.0
2020-11-24,2.49,2.56,2.46,2.56,150547,1.79056179775281,1.84089887640449,1.76898876404494,1.84089887640449,209354.421875,0.0,1.0
2020-11-25,2.31,2.5,2.27,2.5,487404,1.66112359550562,1.79775280898876,1.6323595505618,1.79775280898876,677796.187499999,0.0,1.0
2020-11-27,2.29,2.3363,2.26,2.29,137670,1.64674157303371,1.68003595505618,1.62516853932584,1.64674157303371,191447.34375,0.0,1.0
2020-11-30,2.23,2.3,2.16,2.28,146146,1.60359550561798,1.65393258426966,1.55325842696629,1.63955056179775,203234.28125,0.0,1.0
2020-12-01,2.29,2.33,2.25,2.25,66088,1.64674157303371,1.67550561797753,1.61797752808989,1.61797752808989,91903.6249999999,0.0,1.0
2020-12-02,2.3,2.3397,2.2,2.3,121605,1.65393258426966,1.6824808988764,1.58202247191011,1.65393258426966,169106.953125,0.0,1.0
2020-12-03,2.31,2.34,2.28,2.32,46051,1.66112359550562,1.68269662921348,1.63955056179775,1.66831460674157,64039.6718749999,0.0,1.0
2020-12-04,2.3,2.4089,2.295,2.31,245498,1.65393258426966,1.73224269662921,1.65033707865169,1.66112359550562,341395.656250001,0.0,1.0
2020-12-07,2.34,2.37,2.28,2.28,30955,1.68269662921348,1.70426966292135,1.63955056179775,1.63955056179775,43046.7968750001,0.0,1.0
2020-12-08,2.36,2.3795,2.29,2.34,60676,1.69707865168539,1.71110112359551,1.64674157303371,1.68269662921348,84377.5625000002,0.0,1.0
2020-12-09,2.36,2.39,2.34,2.35,80249,1.69707865168539,1.71865168539326,1.68269662921348,1.68988764044944,111596.265625,0.0,1.0
2020-12-10,2.48,2.49,2.37,2.37,168107,1.78337078651685,1.79056179775281,1.70426966292135,1.70426966292135,233773.796875001,0.0,1.0
2020-12-11,2.36,2.52,2.36,2.49,148152,1.69707865168539,1.81213483146067,1.69707865168539,1.79056179775281,206023.875,0.0,1.0
2020-12-14,2.43,2.47,2.375,2.42,226710,1.74741573033708,1.7761797752809,1.70786516853933,1.74022471910112,315268.59375,0.0,1.0
2020-12-15,2.44,2.46,2.4,2.43,36281,1.75460674157303,1.76898876404494,1.72584269662921,1.74741573033708,50453.2656250001,0.0,1.0
2020-12-16,2.38,2.47,2.37,2.42,68415,1.7114606741573,1.7761797752809,1.70426966292135,1.74022471910112,95139.6093750002,0.0,1.0
2020-12-17,2.21,2.4108,2.1614,2.39,345796,1.58921348314607,1.73360898876404,1.55426516853933,1.71865168539326,480872.562499999,0.0,1.0
2020-12-18,2.06,2.3,2.06,2.2,505888,1.48134831460674,1.65393258426966,1.48134831460674,1.58202247191011,703500.500000001,0.0,1.0
2020-12-21,2.19,2.26,2.1073,2.11,240741,1.57483146067416,1.62516853932584,1.51536179775281,1.51730337078652,334780.453124999,0.0,1.0
2020-12-22,2.24,2.33,2.165,2.2,205479,1.61078651685393,1.67550561797753,1.55685393258427,1.58202247191011,285744.234375001,0.0,1.0
2020-12-23,2.41,2.41,2.25,2.25,156645,1.73303370786517,1.73303370786517,1.61797752808989,1.61797752808989,217834.453125,0.0,1.0
2020-12-24,2.39,2.41,2.34,2.41,41739,1.71865168539326,1.73303370786517,1.68269662921348,1.73303370786517,58043.2968749999,0.0,1.0
2020-12-28,2.32,2.4,2.3,2.38,103433,1.66831460674157,1.72584269662921,1.65393258426966,1.7114606741573,143836.515625,0.0,1.0
2020-12-29,2.31,2.35,2.27,2.32,81532,1.66112359550562,1.68988764044944,1.6323595505618,1.66831460674157,113380.4375,0.0,1.0
2020-12-30,2.32,2.41,2.3,2.3,130917,1.66831460674157,1.73303370786517,1.65393258426966,1.65393258426966,182056.453125,0.0,1.0
2020-12-31,2.35,2.4,2.32,2.35,103864,1.68988764044944,1.72584269662921,1.66831460674157,1.68988764044944,144435.875,0.0,1.0
2021-01-04,2.43,2.43,2.35,2.35,77753,1.74741573033708,1.74741573033708,1.68988764044944,1.68988764044944,108125.265625,0.0,1.0
2021-01-05,2.49,2.58,2.4105,2.43,195140,1.79056179775281,1.8552808988764,1.73339325842697,1.74741573033708,271366.5625,0.0,1.0
2021-01-06,2.54,2.59,2.42,2.5,166070,1.82651685393258,1.86247191011236,1.74022471910112,1.79775280898876,230941.093750001,0.0,1.0
2021-01-07,2.76,2.77,2.52,2.55,303902,1.9847191011236,1.99191011235955,1.81213483146067,1.83370786516854,422613.718749999,0.0,1.0
2021-01-08,2.78,2.8,2.67,2.79,239994,1.99910112359551,2.01348314606742,1.92,2.00629213483146,333741.656249999,0.0,1.0
2021-01-11,2.86,2.93,2.7583,2.85,686794,2.05662921348315,2.10696629213483,1.98349662921348,2.04943820224719,955072.906249998,0.0,1.0
2021-01-12,2.97,2.97,2.84,2.85,348960,2.13573033707865,2.13573033707865,2.04224719101124,2.04943820224719,485272.5,0.0,1.0
2021-01-13,2.72,2.96,2.72,2.96,259202,1.95595505617978,2.1285393258427,1.95595505617978,2.1285393258427,360452.781249999,0.0,1.0
2021-01-14,2.85,2.93,2.74,2.75,98159,2.04943820224719,2.10696629213483,1.97033707865169,1.97752808988764,136502.359375,0.0,1.0
2021-01-15,2.69,2.885,2.62,2.84,151517,1.93438202247191,2.07460674157303,1.88404494382022,2.04224719101124,210703.328125,0.0,1.0
2021-01-19,2.73,2.77,2.64,2.68,106494,1.96314606741573,1.99191011235955,1.89842696629213,1.92719101123596,148093.21875,0.0,1.0
2021-01-20,2.74,2.83,2.66,2.74,102761,1.97033707865169,2.03505617977528,1.91280898876405,1.97033707865169,142902.015625,0.0,1.0
2021-01-21,2.72,2.78,2.7,2.78,59190,1.95595505617978,1.99910112359551,1.94157303370787,1.99910112359551,82311.0937499998,0.0,1.0
2021-01-22,2.77,2.78,2.64,2.71,143528,1.99191011235955,1.99910112359551,1.89842696629213,1.94876404494382,199593.625,0.0,1.0
2021-01-25,2.7,2.78,2.68,2.76,152396,1.94157303370787,1.99910112359551,1.92719101123596,1.9847191011236,211925.6875,0.0,1.0
2021-01-26,2.69,2.7762,2.67,2.71,138191,1.93438202247191,1.99636853932584,1.92,1.94876404494382,192171.859375,0.0,1.0
2021-01-27,2.62,2.73,2.51,2.68,201526,1.88404494382022,1.96314606741573,1.80494382022472,1.92719101123596,280247.093750001,0.0,1.0
2021-01-28,2.65,2.73,2.56,2.62,136975,1.90561797752809,1.96314606741573,1.84089887640449,1.88404494382022,190480.859375,0.0,1.0
2021-01-29,2.65,2.8,2.65,2.8,171353,1.90561797752809,2.01348314606742,1.90561797752809,2.01348314606742,238287.765625,0.0,1.0
2021-02-01,2.68,2.7199,2.62,2.67,83239,1.92719101123596,1.95588314606742,1.88404494382022,1.92,115754.234375,0.0,1.0
2021-02-02,2.8,2.82,2.7,2.72,192365,2.01348314606742,2.02786516853933,1.94157303370787,1.95595505617978,267507.578124999,0.0,1.0
2021-02-03,2.79,2.86,2.7422,2.82,212272,2.00629213483146,2.05662921348315,1.9719191011236,2.02786516853933,295190.75,0.0,1.0
2021-02-04,2.72,2.8,2.7,2.8,44464,1.95595505617978,2.01348314606742,1.94157303370787,2.01348314606742,61832.7499999999,0.0,1.0
2021-02-05,2.73,2.78,2.68,2.77,109075,1.96314606741573,1.99910112359551,1.92719101123596,1.99191011235955,151682.421875,0.0,1.0
2021-02-08,2.88,2.88,2.74,2.77,331625,2.07101123595506,2.07101123595506,1.97033707865169,1.99191011235955,461166.015624999,0.0,1.0
2021-02-09,2.9,2.95,2.86,2.89,123036,2.08539325842697,2.12134831460674,2.05662921348315,2.07820224719101,171096.9375,0.0,1.0
2021-02-10,3.05,3.06,2.8823,2.91,324791,2.19325842696629,2.20044943820225,2.07266516853933,2.09258426966292,451662.484375,0.0,1.0
2021-02-11,3.23,3.25,3.0256,3.05,322760,2.32269662921348,2.33707865168539,2.17571235955056,2.19325842696629,448838.125000001,0.0,1.0
2021-02-12,3.23,3.29,3.14,3.18,178362,2.32269662921348,2.36584269662921,2.25797752808989,2.28674157303371,248034.65625,0.0,1.0
2021-02-16,3.25,3.32,3.1922,3.32,191272,2.33707865168539,2.38741573033708,2.29551460674157,2.38741573033708,265987.625,0.0,1.0
2021-02-17,3.2,3.27,3.145,3.27,86182,2.30112359550562,2.3514606741573,2.26157303370787,2.3514606741573,119846.84375,0.0,1.0
2021-02-18,3.13,3.2,3.0,3.15,99561,2.25078651685393,2.30112359550562,2.15730337078652,2.26516853932584,138452.015625,0.0,1.0
2021-02-19,3.1,3.17,3.0,3.14,82027,2.22921348314607,2.27955056179775,2.15730337078652,2.25797752808989,114068.796875,0.0,1.0
2021-02-22,3.16,3.1719,3.05,3.1,73410,2.2723595505618,2.28091685393258,2.19325842696629,2.22921348314607,102085.78125,0.0,1.0
2021-02-23,2.97,3.14,2.83,3.07,161437,2.13573033707865,2.25797752808989,2.03505617977528,2.2076404494382,224498.328125,0.0,1.0
2021-02-24,3.12,3.19,2.97,2.97,85250,2.24359550561798,2.29393258426966,2.13573033707865,2.13573033707865,118550.78125,0.0,1.0
2021-02-25,2.94,3.18,2.8,3.18,164459,2.11415730337079,2.28674157303371,2.01348314606742,2.28674157303371,228700.796875,0.0,1.0
2021-02-26,2.65,2.97,2.65,2.97,227990,1.90561797752809,2.13573033707865,1.90561797752809,2.13573033707865,317048.59375,0.0,1.0
2021-03-01,2.72,2.78,2.66,2.66,155991,1.95595505617978,1.99910112359551,1.91280898876405,1.91280898876405,216924.984374999,0.0,1.0
2021-03-02,2.76,2.8,2.71,2.76,81007,1.9847191011236,2.01348314606742,1.94876404494382,1.9847191011236,112650.359375,0.0,1.0
2021-03-03,2.73,2.87,2.72,2.78,144665,1.96314606741573,2.0638202247191,1.95595505617978,1.99910112359551,201174.765625,0.0,1.0
2021-03-04,2.66,2.79,2.62,2.75,138962,1.91280898876405,2.00629213483146,1.88404494382022,1.97752808988764,193244.03125,0.0,1.0
2021-03-05,2.7,2.78,2.63,2.68,58947,1.94157303370787,1.99910112359551,1.89123595505618,1.92719101123596,81973.1718749998,0.0,1.0
2021-03-08,2.74,2.77,2.68,2.73,67143,1.97033707865169,1.99191011235955,1.92719101123596,1.96314606741573,93370.7343749998,0.0,1.0
2021-03-09,2.78,2.7978,2.75,2.75,65097,1.99910112359551,2.01190112359551,1.97752808988764,1.97752808988764,90525.5156249998,0.0,1.0
2021-03-10,2.93,2.9499,2.79,2.8,86237,2.10696629213483,2.12127640449438,2.00629213483146,2.01348314606742,119923.328125,0.0,1.0
2021-03-11,2.98,3.0,2.91,2.95,61689,2.14292134831461,2.15730337078652,2.09258426966292,2.12134831460674,85786.2656249999,0.0,1.0
2021-03-12,2.97,2.99,2.93,2.95,26497,2.13573033707865,2.15011235955056,2.10696629213483,2.12134831460674,36847.390625,0.0,1.0
2021-03-15,2.94,2.97,2.875,2.97,74403,2.11415730337079,2.13573033707865,2.06741573033708,2.13573033707865,103466.671875,0.0,1.0
2021-03-16,2.98,3.0574,2.94,2.96,78527,2.14292134831461,2.1985797752809,2.11415730337079,2.1285393258427,109201.609375,0.0,1.0
2021-03-17,3.04,3.0667,2.9,2.95,54196,2.18606741573034,2.20526741573034,2.08539325842697,2.12134831460674,75366.3124999999,0.0,1.0
2021-03-18,3.03,3.1,3.01,3.03,110235,2.17887640449438,2.22921348314607,2.16449438202247,2.17887640449438,153295.546875,0.0,1.0
2021-03-19,2.98,3.09,2.98,3.04,104615,2.14292134831461,2.22202247191011,2.14292134831461,2.18606741573034,145480.234375,0.0,1.0
2021-03-22,3.17,3.2,3.01,3.01,142998,2.27955056179775,2.30112359550562,2.16449438202247,2.16449438202247,198856.59375,0.0,1.0
2021-03-23,2.88,3.2,2.86,3.12,189724,2.07101123595506,2.30112359550562,2.05662921348315,2.24359550561798,263834.9375,0.0,1.0
2021-03-24,3.0,3.06,2.94,2.94,110658,2.15730337078652,2.20044943820225,2.11415730337079,2.11415730337079,153883.78125,0.0,1.0
2021-03-25,2.96,3.0765,2.8546,2.86,55032,2.1285393258427,2.21231460674157,2.05274606741573,2.05662921348315,76528.8749999999,0.0,1.0
2021-03-26,3.0,3.08,2.95,2.95,60834,2.15730337078652,2.21483146067416,2.12134831460674,2.12134831460674,84597.2812499999,0.0,1.0
2021-03-29,2.85,3.0169,2.81,2.99,70167,2.04943820224719,2.16945617977528,2.02067415730337,2.15011235955056,97575.984375,0.0,1.0
2021-03-30,2.84,2.99,2.8,2.85,67600,2.04224719101124,2.15011235955056,2.01348314606742,2.04943820224719,94006.2499999998,0.0,1.0
2021-03-31,2.84,2.88,2.79,2.84,83583,2.04224719101124,2.07101123595506,2.00629213483146,2.04224719101124,116232.609375,0.0,1.0
2021-04-01,2.92,2.93,2.8384,2.85,25670,2.09977528089888,2.10696629213483,2.04109662921348,2.04943820224719,35697.3437499999,0.0,1.0
2021-04-05,2.89,2.97,2.83,2.94,97196,2.07820224719101,2.13573033707865,2.03505617977528,2.11415730337079,135163.1875,0.0,1.0
2021-04-06,2.87,2.97,2.84,2.88,79827,2.0638202247191,2.13573033707865,2.04224719101124,2.07101123595506,111009.421875,0.0,1.0
2021-04-07,2.97,3.15,2.9,2.9,252609,2.13573033707865,2.26516853932584,2.08539325842697,2.08539325842697,351284.390625,0.0,1.0
2021-04-08,3.01,3.01,2.91,3.0,148477,2.16449438202247,2.16449438202247,2.09258426966292,2.15730337078652,206475.828125,0.0,1.0
2021-04-09,2.86,3.15,2.84,3.03,168229,2.05662921348315,2.26516853932584,2.04224719101124,2.17887640449438,233943.453125,0.0,1.0
2021-04-12,2.72,2.8399,2.72,2.79,85603,1.95595505617978,2.04217528089888,1.95595505617978,2.00629213483146,119041.671875,0.0,1.0
2021-04-13,2.7,2.9,2.69,2.74,65157,1.94157303370787,2.08539325842697,1.93438202247191,1.97033707865169,90608.9531249998,0.0,1.0
2021-04-14,2.74,2.79,2.7,2.7,97170,1.97033707865169,2.00629213483146,1.94157303370787,1.94157303370787,135127.03125,0.0,1.0
2021-04-15,2.71,2.86,2.67,2.7894,59655,1.94876404494382,2.05662921348315,1.92,2.0058606741573,82957.734375,0.0,1.0
2021-04-16,2.7,2.75,2.67,2.72,64217,1.94157303370787,1.97752808988764,1.92,1.95595505617978,89301.7656249998,0.0,1.0
2021-04-19,2.75,2.76,2.669,2.7,40591,1.97752808988764,1.9847191011236,1.9192808988764,1.94157303370787,56446.859375,0.0,1.0
2021-04-20,2.6699,2.75,2.66,2.75,16957,1.91992808988764,1.97752808988764,1.91280898876405,1.97752808988764,23580.828125,0.0,1.0
2021-04-21,2.75,2.77,2.67,2.68,27734,1.97752808988764,1.99191011235955,1.92,1.92719101123596,38567.59375,0.0,1.0
2021-04-22,2.74,2.78,2.72,2.76,23918,1.97033707865169,1.99910112359551,1.95595505617978,1.9847191011236,33260.9687499999,0.0,1.0
2021-04-23,2.74,2.7833,2.72,2.77,26950,1.97033707865169,2.00147415730337,1.95595505617978,1.99191011235955,37477.3437499999,0.0,1.0
2021-04-26,2.75,2.84,2.7,2.7,128156,1.97752808988764,2.04224719101124,1.94157303370787,1.94157303370787,178216.9375,0.0,1.0
2021-04-27,2.765,2.85,2.71,2.74,153408,1.98831460674157,2.04943820224719,1.94876404494382,1.97033707865169,213333,0.0,1.0
2021-04-28,2.8,2.83,2.75,2.78,44366,2.01348314606742,2.03505617977528,1.97752808988764,1.99910112359551,61696.4687499999,0.0,1.0
2021-04-29,2.79,2.8582,2.79,2.82,19976,2.00629213483146,2.05533483146067,2.00629213483146,2.02786516853933,27779.125,0.0,1.0
2021-04-30,2.8,2.85,2.75,2.79,27788,2.01348314606742,2.04943820224719,1.97752808988764,2.00629213483146,38642.6874999999,0.0,1.0
2021-05-03,2.93,2.98,2.8058,2.81,39217,2.10696629213483,2.14292134831461,2.01765393258427,2.02067415730337,54536.140625,0.0,1.0
2021-05-04,2.92,2.95,2.8993,2.94,23741,2.09977528089888,2.12134831460674,2.08488988764045,2.11415730337079,33014.8281249999,0.0,1.0
2021-05-05,3.0301,3.1,2.93,2.93,84175,2.17894831460674,2.22921348314607,2.10696629213483,2.10696629213483,117055.859375,0.0,1.0
2021-05-06,3.0,3.07,2.95,3.05,67982,2.15730337078652,2.2076404494382,2.12134831460674,2.19325842696629,94537.4687499999,0.0,1.0
2021-05-07,3.18,3.25,2.95,3.0,229961,2.28674157303371,2.33707865168539,2.12134831460674,2.15730337078652,319789.515625,0.0,1.0
2021-05-10,3.09,3.25,3.03,3.2,70811,2.22202247191011,2.33707865168539,2.17887640449438,2.30112359550562,98471.5468750001,0.0,1.0
2021-05-11,3.13,3.18,3.08,3.09,50548,2.25078651685393,2.28674157303371,2.21483146067416,2.22202247191011,70293.3125000001,0.0,1.0
2021-05-12,3.01,3.16,2.97,3.11,36133,2.16449438202247,2.2723595505618,2.13573033707865,2.23640449438202,50247.453125,0.0,1.0
2021-05-13,2.98,3.08,2.95,3.02,39113,2.14292134831461,2.21483146067416,2.12134831460674,2.17168539325843,54391.5156249999,0.0,1.0
2021-05-14,3.05,3.05,2.98,2.98,31085,2.19325842696629,2.19325842696629,2.14292134831461,2.14292134831461,43227.578125,0.0,1.0
2021-05-17,3.16,3.18,3.05,3.07,50065,2.2723595505618,2.28674157303371,2.19325842696629,2.2076404494382,69621.6406249999,0.0,1.0
2021-05-18,3.2,3.23,3.14,3.16,48777,2.30112359550562,2.32269662921348,2.25797752808989,2.2723595505618,67830.5156249999,0.0,1.0
2021-05-19,3.21,3.22,3.0501,3.19,39631,2.30831460674157,2.31550561797753,2.19333033707865,2.29393258426966,55111.8593750001,0.0,1.0
2021-05-20,3.16,3.22,3.1,3.2,45276,2.2723595505618,2.31550561797753,2.22921348314607,2.30112359550562,62961.9374999999,0.0,1.0
2021-05-21,3.22,3.28,3.15,3.16,106545,2.31550561797753,2.35865168539326,2.26516853932584,2.2723595505618,148164.140625,0.0,1.0
2021-05-24,3.18,3.245,3.13,3.22,18677,2.28674157303371,2.33348314606742,2.25078651685393,2.31550561797753,25972.703125,0.0,1.0
2021-05-25,2.98,3.17,2.98,3.14,69440,2.14292134831461,2.27955056179775,2.14292134831461,2.25797752808989,96564.9999999999,0.0,1.0
2021-05-26,2.99,3.16,2.97,3.02,88706,2.15011235955056,2.2723595505618,2.13573033707865,2.17168539325843,123356.78125,0.0,1.0
2021-05-27,2.97,3.06,2.89,3.01,76280,2.13573033707865,2.20044943820225,2.07820224719101,2.16449438202247,106076.875,0.0,1.0
2021-05-28,3.03,3.03,2.91,2.97,73960,2.17887640449438,2.17887640449438,2.09258426966292,2.13573033707865,102850.625,0.0,1.0
2021-06-01,3.05,3.1,2.99,2.99,54013,2.19325842696629,2.22921348314607,2.15011235955056,2.15011235955056,75111.8281250001,0.0,1.0
2021-06-02,3.0,3.1,2.97,3.07,62823,2.15730337078652,2.22921348314607,2.13573033707865,2.2076404494382,87363.2343749999,0.0,1.0
2021-06-03,2.96,3.01,2.94,2.97,45093,2.1285393258427,2.16449438202247,2.11415730337079,2.13573033707865,62707.4531249999,0.0,1.0
2021-06-04,2.93,2.9899,2.93,2.9728,45982,2.10696629213483,2.1500404494382,2.10696629213483,2.13774382022472,63943.7187500001,0.0,1.0
2021-06-07,3.01,3.0189,2.91,2.923,63088,2.16449438202247,2.17089438202247,2.09258426966292,2.10193258426966,87731.7500000001,0.0,1.0
2021-06-08,2.99,3.02,2.9552,3.01,28198,2.15011235955056,2.17168539325843,2.12508764044944,2.16449438202247,39212.84375,0.0,1.0
2021-06-09,3.08,3.15,2.95,2.97,206279,2.21483146067416,2.26516853932584,2.12134831460674,2.13573033707865,286856.734375,0.0,1.0
2021-06-10,3.1,3.12,3.05,3.11,106717,2.22921348314607,2.24359550561798,2.19325842696629,2.23640449438202,148403.328125,0.0,1.0
2021-06-11,3.07,3.2,3.05,3.14,118534,2.2076404494382,2.30112359550562,2.19325842696629,2.25797752808989,164836.34375,0.0,1.0
2021-06-14,2.93,3.1423,2.89,3.11,259782,2.10696629213483,2.25963146067416,2.07820224719101,2.23640449438202,361259.34375,0.0,1.0
2021-06-15,2.93,3.05,2.85,2.95,569120,2.10696629213483,2.19325842696629,2.04943820224719,2.12134831460674,791432.500000001,0.0,1.0
2021-06-16,2.97,2.9899,2.89,2.95,62470,2.13573033707865,2.1500404494382,2.07820224719101,2.12134831460674,86872.3437500001,0.0,1.0
2021-06-17,2.91,3.0395,2.88,3.0,32506,2.09258426966292,2.18570786516854,2.07101123595506,2.15730337078652,45203.65625,0.0,1.0
2021-06-18,2.78,2.87,2.76,2.87,65093,1.99910112359551,2.0638202247191,1.9847191011236,2.0638202247191,90519.9531249998,0.0,1.0
2021-06-21,2.88,2.9236,2.8091,2.84,87954,2.07101123595506,2.10236404494382,2.02002696629213,2.04224719101124,122311.03125,0.0,1.0
2021-06-22,2.83,2.88,2.81,2.88,18856,2.03505617977528,2.07101123595506,2.02067415730337,2.07101123595506,26221.625,0.0,1.0
2021-06-23,2.91,2.9399,2.84,2.84,123929,2.09258426966292,2.11408539325843,2.04224719101124,2.04224719101124,172338.765625,0.0,1.0
2021-06-24,2.84,2.905,2.81,2.89,63131,2.04224719101124,2.08898876404494,2.02067415730337,2.07820224719101,87791.5468749998,0.0,1.0
2021-06-25,2.8,2.91,2.8,2.87,62593,2.01348314606742,2.09258426966292,2.01348314606742,2.0638202247191,87043.3906249998,0.0,1.0
2021-06-28,2.78,2.8599,2.75,2.85,144096,1.99910112359551,2.05655730337079,1.97752808988764,2.04943820224719,200383.5,0.0,1.0
2021-06-29,2.73,2.81,2.73,2.75,170904,1.96314606741573,2.02067415730337,1.96314606741573,1.97752808988764,237663.375,0.0,1.0
2021-06-30,2.81,2.885,2.69,2.74,312675,2.02067415730337,2.07460674157303,1.93438202247191,1.97033707865169,434813.671875,0.0,1.0
2021-07-01,2.85,2.8725,2.81,2.84,162484,2.04943820224719,2.06561797752809,2.02067415730337,2.04224719101124,225954.3125,0.0,1.0
2021-07-02,2.77,2.98,2.695,2.85,836892,1.99191011235955,2.14292134831461,1.93797752808989,2.04943820224719,1163802.9375,0.0,1.0
2021-07-06,2.87,2.9,2.77,2.85,437137,2.0638202247191,2.08539325842697,1.99191011235955,2.04943820224719,607893.640625,0.0,1.0
2021-07-07,2.88,2.93,2.75,2.85,240813,2.07101123595506,2.10696629213483,1.97752808988764,2.04943820224719,334880.578124999,0.0,1.0
2021-07-08,2.81,2.86,2.7601,2.81,96289,2.02067415730337,2.05662921348315,1.98479101123596,2.02067415730337,133901.890625,0.0,1.0
2021-07-09,2.85,2.86,2.77,2.82,62602,2.04943820224719,2.05662921348315,1.99191011235955,2.02786516853933,87055.90625,0.0,1.0
2021-07-12,2.88,2.99,2.8,2.82,263946,2.07101123595506,2.15011235955056,2.01348314606742,2.02786516853933,367049.906249999,0.0,1.0
2021-07-13,2.83,2.98,2.83,2.84,240200,2.03505617977528,2.14292134831461,2.03505617977528,2.04224719101124,334028.125,0.0,1.0
2021-07-14,2.73,2.87,2.68,2.84,109381,1.96314606741573,2.0638202247191,1.92719101123596,2.04224719101124,152107.953125,0.0,1.0
2021-07-15,2.71,2.74,2.675,2.71,58693,1.94876404494382,1.97033707865169,1.92359550561798,1.94876404494382,81619.953125,0.0,1.0
2021-07-16,2.61,2.72,2.61,2.72,155501,1.87685393258427,1.95595505617978,1.87685393258427,1.95595505617978,216243.578125,0.0,1.0
2021-07-19,2.53,2.56,2.51,2.53,58745,1.81932584269663,1.84089887640449,1.80494382022472,1.81932584269663,81692.265625,0.0,1.0
2021-07-20,2.56,2.6,2.56,2.6,23887,1.84089887640449,1.86966292134831,1.84089887640449,1.86966292134831,33217.8593750001,0.0,1.0
2021-07-21,2.65,2.67,2.5995,2.5995,109558,1.90561797752809,1.92,1.86930337078652,1.86930337078652,152354.09375,0.0,1.0
2021-07-22,2.62,2.68,2.56,2.65,28929,1.88404494382022,1.92719101123596,1.84089887640449,1.90561797752809,40229.3906250001,0.0,1.0
2021-07-23,2.59,2.65,2.57,2.63,15322,1.86247191011236,1.90561797752809,1.84808988764045,1.89123595505618,21307.15625,0.0,1.0
2021-07-26,2.66,2.7413,2.57,2.63,149300,1.91280898876405,1.97127191011236,1.84808988764045,1.89123595505618,207620.312499999,0.0,1.0
2021-07-27,2.57,2.65,2.56,2.65,53359,1.84808988764045,1.90561797752809,1.84089887640449,1.90561797752809,74202.359375,0.0,1.0
2021-07-28,2.57,2.63,2.56,2.57,39920,1.84808988764045,1.89123595505618,1.84089887640449,1.84808988764045,55513.75,0.0,1.0
2021-07-29,2.53,2.59,2.53,2.5899,29316,1.81932584269663,1.86247191011236,1.81932584269663,1.8624,40767.5625,0.0,1.0
2021-07-30,2.56,2.6099,2.53,2.54,92037,1.84089887640449,1.87678202247191,1.81932584269663,1.82651685393258,127988.953125,0.0,1.0
2021-08-02,2.57,2.62,2.53,2.56,22788,1.84808988764045,1.88404494382022,1.81932584269663,1.84089887640449,31689.5625,0.0,1.0
2021-08-03,2.58,2.6,2.52,2.57,116379,1.8552808988764,1.86966292134831,1.81213483146067,1.84808988764045,161839.546875,0.0,1.0
2021-08-04,2.65,2.66,2.53,2.53,99549,1.90561797752809,1.91280898876405,1.81932584269663,1.81932584269663,138435.328125,0.0,1.0
2021-08-05,2.59,2.6499,2.55,2.64,38178,1.86247191011236,1.90554606741573,1.83370786516854,1.89842696629213,53091.28125,0.0,1.0
2021-08-06,2.57,2.62,2.55,2.5934,13404,1.84808988764045,1.88404494382022,1.83370786516854,1.86491685393258,18639.9375,0.0,1.0
2021-08-09,2.61,2.69,2.56,2.57,62200,1.87685393258427,1.93438202247191,1.84089887640449,1.84808988764045,86496.875,0.0,1.0
2021-08-10,2.66,2.68,2.59,2.65,87764,1.91280898876405,1.92719101123596,1.86247191011236,1.90561797752809,122046.8125,0.0,1.0
2021-08-11,2.66,2.78,2.58,2.66,213934,1.91280898876405,1.99910112359551,1.8552808988764,1.91280898876405,297501.968749999,0.0,1.0
2021-08-12,2.6,2.66,2.59,2.66,9299,1.86966292134831,1.91280898876405,1.86247191011236,1.91280898876405,12931.421875,0.0,1.0
2021-08-13,2.61,2.69,2.57,2.64,138652,1.87685393258427,1.93438202247191,1.84808988764045,1.89842696629213,192812.9375,0.0,1.0
2021-08-16,2.63,2.65,2.5773,2.59,82060,1.89123595505618,1.90561797752809,1.8533393258427,1.86247191011236,114114.6875,0.0,1.0
2021-08-17,2.51,2.6732,2.49,2.57,178315,1.80494382022472,1.92230112359551,1.79056179775281,1.84808988764045,247969.296875,0.0,1.0
2021-08-18,2.46,2.51,2.4563,2.46,82694,1.76898876404494,1.80494382022472,1.76632808988764,1.76898876404494,114996.34375,0.0,1.0
2021-08-19,2.41,2.46,2.41,2.45,63208,1.73303370786517,1.76898876404494,1.73303370786517,1.76179775280899,87898.6249999999,0.0,1.0
2021-08-20,2.38,2.4695,2.33,2.41,37199,1.7114606741573,1.7758202247191,1.67550561797753,1.73303370786517,51729.8593750001,0.0,1.0
2021-08-23,2.39,2.4399,2.385,2.39,37422,1.71865168539326,1.75453483146067,1.71505617977528,1.71865168539326,52039.9687499999,0.0,1.0
2021-08-24,2.46,2.53,2.4003,2.4003,55510,1.76898876404494,1.81932584269663,1.72605842696629,1.72605842696629,77193.5937500002,0.0,1.0
2021-08-25,2.78,2.81,2.56,2.56,204412,1.99910112359551,2.02067415730337,1.84089887640449,1.84089887640449,284260.437499999,0.0,1.0
2021-08-26,2.71,2.85,2.7,2.81,53356,1.94876404494382,2.04943820224719,1.94157303370787,2.02067415730337,74198.1875,0.0,1.0
2021-08-27,2.84,2.94,2.7039,2.77,133569,2.04224719101124,2.11415730337079,1.94437752808989,1.99191011235955,185744.390625,0.0,1.0
2021-08-30,2.73,2.87,2.71,2.85,55266,1.96314606741573,2.0638202247191,1.94876404494382,2.04943820224719,76854.28125,0.0,1.0
2021-08-31,2.72,2.73,2.686,2.73,31077,1.95595505617978,1.96314606741573,1.93150561797753,1.96314606741573,43216.4531249999,0.0,1.0
2021-09-01,2.74,2.75,2.69,2.73,30564,1.97033707865169,1.97752808988764,1.93438202247191,1.96314606741573,42503.0624999999,0.0,1.0
2021-09-02,2.77,2.84,2.74,2.75,37464,1.99191011235955,2.04224719101124,1.97033707865169,1.97752808988764,52098.375,0.0,1.0
2021-09-03,2.76,2.78,2.7501,2.76,17627,1.9847191011236,1.99910112359551,1.9776,1.9847191011236,24512.5468749999,0.0,1.0
2021-09-07,2.86,2.89,2.78,2.78,98137,2.05662921348315,2.07820224719101,1.99910112359551,1.99910112359551,136471.765625,0.0,1.0
2021-09-08,2.77,2.88,2.68,2.86,193946,1.99191011235955,2.07101123595506,1.92719101123596,2.05662921348315,269706.15625,0.0,1.0
2021-09-09,2.8,2.85,2.745,2.85,63199,2.01348314606742,2.04943820224719,1.97393258426966,2.04943820224719,87886.1093749998,0.0,1.0
2021-09-10,2.78,2.85,2.7624,2.85,17465,1.99910112359551,2.04943820224719,1.98644494382022,2.04943820224719,24287.2656249999,0.0,1.0
2021-09-13,2.79,2.83,2.75,2.83,52832,2.00629213483146,2.03505617977528,1.97752808988764,2.03505617977528,73469.5,0.0,1.0
2021-09-14,2.66,2.8098,2.65,2.79,29899,1.91280898876405,2.02053033707865,1.90561797752809,2.00629213483146,41578.2968749999,0.0,1.0
2021-09-15,2.68,2.7099,2.66,2.67,26715,1.92719101123596,1.94869213483146,1.91280898876405,1.92,37150.5468749999,0.0,1.0
2021-09-16,2.6901,2.72,2.68,2.72,131113,1.93445393258427,1.95595505617978,1.92719101123596,1.95595505617978,182329.015625,0.0,1.0
2021-09-17,2.65,2.72,2.6,2.7,44232,1.90561797752809,1.95595505617978,1.86966292134831,1.94157303370787,61510.125,0.0,1.0
2021-09-20,2.5,2.5899,2.44,2.51,102151,1.79775280898876,1.8624,1.75460674157303,1.80494382022472,142053.734375,0.0,1.0
2021-09-21,2.49,2.5684,2.4362,2.53,32087,1.79056179775281,1.8469393258427,1.75187415730337,1.81932584269663,44620.984375,0.0,1.0
2021-09-22,2.56,2.63,2.49,2.51,39246,1.84089887640449,1.89123595505618,1.79056179775281,1.80494382022472,54576.4687500001,0.0,1.0
2021-09-23,2.55,2.65,2.53,2.55,1629838,1.83370786516854,1.90561797752809,1.81932584269663,1.83370786516854,2266493.46875,0.0,1.0
2021-09-24,2.54,2.56,2.48,2.54,72928,1.82651685393258,1.84089887640449,1.78337078651685,1.82651685393258,101415.5,0.0,1.0
2021-09-27,2.7,2.7499,2.55,2.55,117983,1.94157303370787,1.97745617977528,1.83370786516854,1.83370786516854,164070.109375,0.0,1.0
2021-09-28,2.73,2.75,2.7,2.75,89088,1.96314606741573,1.97752808988764,1.94157303370787,1.97752808988764,123888,0.0,1.0
2021-09-29,2.71,2.75,2.69,2.74,40929,1.94876404494382,1.97752808988764,1.93438202247191,1.97033707865169,56916.890625,0.0,1.0
2021-09-30,2.68,2.72,2.67,2.71,47404,1.92719101123596,1.95595505617978,1.92,1.94876404494382,65921.1874999998,0.0,1.0
2021-10-01,2.74,2.75,2.685,2.69,214612,1.97033707865169,1.97752808988764,1.93078651685393,1.93438202247191,298444.812499999,0.0,1.0
2021-10-04,2.7,2.8229,2.68,2.75,239788,1.94157303370787,2.02995056179775,1.92719101123596,1.97752808988764,333455.187499999,0.0,1.0
2021-10-05,2.75,2.8,2.71,2.71,87595,1.97752808988764,2.01348314606742,1.94876404494382,1.94876404494382,121811.796875,0.0,1.0
2021-10-06,2.72,2.74,2.68,2.73,96015,1.95595505617978,1.97033707865169,1.92719101123596,1.96314606741573,133520.859375,0.0,1.0
2021-10-07,2.75,2.75,2.67,2.75,36015,1.97752808988764,1.97752808988764,1.92,1.97752808988764,50083.359375,0.0,1.0
2021-10-08,2.74,2.8,2.71,2.77,95970,1.97033707865169,2.01348314606742,1.94876404494382,1.99191011235955,133458.28125,0.0,1.0
2021-10-11,2.74,2.813,2.72,2.76,200312,1.97033707865169,2.02283146067416,1.95595505617978,1.9847191011236,278558.874999999,0.0,1.0
2021-10-12,2.67,2.74,2.66,2.73,60085,1.92,1.97033707865169,1.91280898876405,1.96314606741573,83555.703125,0.0,1.0
2021-10-13,2.66,2.69,2.58,2.67,90793,1.91280898876405,1.93438202247191,1.8552808988764,1.92,126259.015625,0.0,1.0
2021-10-14,2.62,2.66,2.59,2.66,29876,1.88404494382022,1.91280898876405,1.86247191011236,1.91280898876405,41546.3125000001,0.0,1.0
2021-10-15,2.59,2.6599,2.58,2.63,78377,1.86247191011236,1.91273707865169,1.8552808988764,1.89123595505618,108993.015625,0.0,1.0
2021-10-18,2.6,2.64,2.52,2.61,222687,1.86966292134831,1.89842696629213,1.81213483146067,1.87685393258427,309674.109375001,0.0,1.0
2021-10-19,2.56,2.6373,2.54,2.555,48017,1.84089887640449,1.89648539325843,1.82651685393258,1.83730337078652,66773.6406250002,0.0,1.0
2021-10-20,2.57,2.5899,2.52,2.56,31177,1.84808988764045,1.8624,1.81213483146067,1.84089887640449,43355.515625,0.0,1.0
2021-10-21,2.53,2.6202,2.52,2.56,43703,1.81932584269663,1.88418876404494,1.81213483146067,1.84089887640449,60774.484375,0.0,1.0
2021-10-22,2.52,2.59,2.51,2.53,48463,1.81213483146067,1.86247191011236,1.80494382022472,1.81932584269663,67393.8593750001,0.0,1.0
2021-10-25,2.54,2.5799,2.51,2.51,48635,1.82651685393258,1.85520898876404,1.80494382022472,1.80494382022472,67633.0468750002,0.0,1.0
2021-10-26,2.55,2.58,2.52,2.55,23323,1.83370786516854,1.8552808988764,1.81213483146067,1.83370786516854,32433.546875,0.0,1.0
2021-10-27,2.51,2.55,2.5,2.54,56581,1.80494382022472,1.83370786516854,1.79775280898876,1.82651685393258,78682.953125,0.0,1.0
2021-10-28,2.51,2.5454,2.48,2.51,32925,1.80494382022472,1.8304,1.78337078651685,1.80494382022472,45786.328125,0.0,1.0
2021-10-29,2.51,2.56,2.49,2.52,53585,1.80494382022472,1.84089887640449,1.79056179775281,1.81213483146067,74516.640625,0.0,1.0
2021-11-01,2.54,2.5682,2.51,2.53,89559,1.82651685393258,1.84679550561798,1.80494382022472,1.81932584269663,124542.984375,0.0,1.0
2021-11-02,2.52,2.54,2.51,2.54,26954,1.81213483146067,1.82651685393258,1.80494382022472,1.82651685393258,37482.9062500001,0.0,1.0
2021-11-03,2.49,2.58,2.48,2.52,216765,1.79056179775281,1.8552808988764,1.78337078651685,1.81213483146067,301438.828125,0.0,1.0
2021-11-04,2.51,2.53,2.5,2.5,46269,1.80494382022472,1.81932584269663,1.79775280898876,1.79775280898876,64342.828125,0.0,1.0
2021-11-05,2.525,2.5278,2.5,2.52,29037,1.81573033707865,1.81774382022472,1.79775280898876,1.81213483146067,40379.578125,0.0,1.0
2021-11-08,2.7,2.77,2.54,2.54,593906,1.94157303370787,1.99191011235955,1.82651685393258,1.82651685393258,825900.531249998,0.0,1.0
2021-11-09,2.7601,2.77,2.69,2.7,350649,1.98479101123596,1.99191011235955,1.93438202247191,1.94157303370787,487621.265624999,0.0,1.0
2021-11-10,2.72,2.7922,2.71,2.76,389886,1.95595505617978,2.00787415730337,1.94876404494382,1.9847191011236,542185.218749999,0.0,1.0
2021-11-11,2.74,2.8098,2.7,2.7,87031,1.97033707865169,2.02053033707865,1.94157303370787,1.94157303370787,121027.484375,0.0,1.0
2021-11-12,2.79,2.81,2.74,2.74,248203,2.00629213483146,2.02067415730337,1.97033707865169,1.97033707865169,345157.296875,0.0,1.0
2021-11-15,2.76,2.8,2.75,2.8,114252,1.9847191011236,2.01348314606742,1.97752808988764,2.01348314606742,158881.6875,0.0,1.0
2021-11-16,2.74,2.77,2.73,2.77,167665,1.97033707865169,1.99191011235955,1.96314606741573,1.99191011235955,233159.140624999,0.0,1.0
2021-11-17,2.73,2.765,2.71,2.73,186908,1.96314606741573,1.98831460674157,1.94876404494382,1.96314606741573,259918.9375,0.0,1.0
2021-11-18,2.76,2.78,2.71,2.72,222292,1.9847191011236,1.99910112359551,1.94876404494382,1.95595505617978,309124.812499999,0.0,1.0
2021-11-19,2.7,2.77,2.69,2.77,220083,1.94157303370787,1.99191011235955,1.93438202247191,1.99191011235955,306052.921874999,0.0,1.0
2021-11-22,2.66,2.72,2.66,2.72,63197,1.91280898876405,1.95595505617978,1.91280898876405,1.95595505617978,87883.3281249998,0.0,1.0
2021-11-23,2.68,2.7,2.66,2.68,360530,1.92719101123596,1.94157303370787,1.91280898876405,1.92719101123596,501362.031249999,0.0,1.0
2021-11-24,2.67,2.68,2.65,2.66,6590,1.92,1.92719101123596,1.90561797752809,1.91280898876405,9164.21875,0.0,1.0
2021-11-26,2.66,2.68,2.6,2.6,77831,1.91280898876405,1.92719101123596,1.86966292134831,1.86966292134831,108233.734375,0.0,1.0
2021-11-29,2.57,2.69,2.52,2.69,298507,1.84808988764045,1.93438202247191,1.81213483146067,1.93438202247191,415111.296875,0.0,1.0
2021-11-30,2.56,2.6,2.55,2.57,206083,1.84089887640449,1.86966292134831,1.83370786516854,1.84808988764045,286584.171875001,0.0,1.0
2021-12-01,2.54,2.61,2.54,2.59,79228,1.82651685393258,1.87685393258427,1.82651685393258,1.86247191011236,110176.4375,0.0,1.0
2021-12-02,2.61,2.64,2.54,2.54,94583,1.87685393258427,1.89842696629213,1.82651685393258,1.82651685393258,131529.484375,0.0,1.0
2021-12-03,2.83,2.84,2.6,2.64,47246,2.03505617977528,2.04224719101124,1.86966292134831,1.89842696629213,65701.46875,0.0,1.0
2021-12-06,2.4,2.8,2.38,2.8,240728,2.4,2.8,2.38,2.8,240728,0.9375,1.0
2021-12-07,2.46,2.48,2.39,2.41,91391,2.46,2.48,2.39,2.41,91391,0.0,1.0
2021-12-08,2.44,2.5104,2.39,2.5,173410,2.44,2.5104,2.39,2.5,173410,0.0,1.0
2021-12-09,2.38,2.45,2.35,2.45,111870,2.38,2.45,2.35,2.45,111870,0.0,1.0
2021-12-10,2.27,2.36,2.2502,2.36,105915,2.27,2.36,2.2502,2.36,105915,0.0,1.0
2021-12-13,2.32,2.3899,2.3,2.38,103975,2.32,2.3899,2.3,2.38,103975,0.0,1.0
2021-12-14,2.32,2.42,2.27,2.33,209413,2.32,2.42,2.27,2.33,209413,0.0,1.0
2021-12-15,2.36,2.36,2.25,2.29,141606,2.36,2.36,2.25,2.29,141606,0.0,1.0
2021-12-16,2.3,2.4479,2.27,2.35,139785,2.3,2.4479,2.27,2.35,139785,0.0,1.0
2021-12-17,2.26,2.3,2.25,2.3,45414,2.26,2.3,2.25,2.3,45414,0.0,1.0
2021-12-20,2.23,2.27,2.1799,2.27,46741,2.23,2.27,2.1799,2.27,46741,0.0,1.0
2021-12-21,2.19,2.22,2.1597,2.21,53463,2.19,2.22,2.1597,2.21,53463,0.0,1.0
2021-12-22,2.27,2.3451,2.2,2.2,138589,2.27,2.3451,2.2,2.2,138589,0.0,1.0
2021-12-23,2.26,2.26,2.22,2.26,36835,2.26,2.26,2.22,2.26,36835,0.0,1.0
2021-12-27,2.26,2.3,2.23,2.3,68747,2.26,2.3,2.23,2.3,68747,0.0,1.0
2021-12-28,2.24,2.3141,2.24,2.28,23172,2.24,2.3141,2.24,2.28,23172,0.0,1.0
2021-12-29,2.16,2.25,2.16,2.25,107811,2.16,2.25,2.16,2.25,107811,0.0,1.0
2021-12-30,2.11,2.2198,2.08,2.16,258653,2.11,2.2198,2.08,2.16,258653,0.0,1.0
2021-12-31,2.11,2.14,2.07,2.11,123624,2.11,2.14,2.07,2.11,123624,0.0,1.0
2022-01-03,2.26,2.28,2.09,2.09,66443,2.26,2.28,2.09,2.09,66443,0.0,1.0
2022-01-04,2.28,2.3172,2.26,2.27,29178,2.28,2.3172,2.26,2.27,29178,0.0,1.0
2022-01-05,2.18,2.3,2.18,2.3,21547,2.18,2.3,2.18,2.3,21547,0.0,1.0
2022-01-06,2.2,2.2744,2.2,2.218,14117,2.2,2.2744,2.2,2.218,14117,0.0,1.0
2022-01-07,2.22,2.245,2.2,2.2,9541,2.22,2.245,2.2,2.2,9541,0.0,1.0
2022-01-10,2.25,2.25,2.1,2.24,20747,2.25,2.25,2.1,2.24,20747,0.0,1.0
2022-01-11,2.21,2.245,2.2,2.24,18456,2.21,2.245,2.2,2.24,18456,0.0,1.0
2022-01-12,2.23,2.26,2.17,2.17,22727,2.23,2.26,2.17,2.17,22727,0.0,1.0
2022-01-13,2.18,2.25,2.12,2.12,45783,2.18,2.25,2.12,2.12,45783,0.0,1.0
2022-01-14,2.25,2.2799,2.2,2.2,19211,2.25,2.2799,2.2,2.2,19211,0.0,1.0
2022-01-18,2.18,2.2687,2.14,2.23,49058,2.18,2.2687,2.14,2.23,49058,0.0,1.0
2022-01-19,2.1,2.25,2.1,2.25,51362,2.1,2.25,2.1,2.25,51362,0.0,1.0
2022-01-20,2.18,2.27,2.11,2.11,10146,2.18,2.27,2.11,2.11,10146,0.0,1.0
2022-01-21,2.09,2.1899,2.09,2.1314,56582,2.09,2.1899,2.09,2.1314,56582,0.0,1.0
2022-01-24,2.0,2.06,1.9075,2.06,80820,2.0,2.06,1.9075,2.06,80820,0.0,1.0
2022-01-25,2.02,2.12,1.93,2.0,25120,2.02,2.12,1.93,2.0,25120,0.0,1.0
2022-01-26,2.04,2.1399,2.03,2.1,21216,2.04,2.1399,2.03,2.1,21216,0.0,1.0
2022-01-27,2.11,2.175,2.02,2.09,44004,2.11,2.175,2.02,2.09,44004,0.0,1.0
2022-01-28,2.2,2.215,2.11,2.13,67327,2.2,2.215,2.11,2.13,67327,0.0,1.0
2022-01-31,2.18,2.22,2.12,2.22,14497,2.18,2.22,2.12,2.22,14497,0.0,1.0
2022-02-01,2.185,2.2276,2.08,2.17,154388,2.185,2.2276,2.08,2.17,154388,0.0,1.0
2022-02-02,2.0858,2.18,2.05,2.17,114982,2.0858,2.18,2.05,2.17,114982,0.0,1.0
2022-02-03,2.05,2.18,2.02,2.08,41723,2.05,2.18,2.02,2.08,41723,0.0,1.0
2022-02-04,2.04,2.1,2.02,2.1,22391,2.04,2.1,2.02,2.1,22391,0.0,1.0
2022-02-07,2.05,2.06,2.0355,2.06,11899,2.05,2.06,2.0355,2.06,11899,0.0,1.0
2022-02-08,2.06,2.1648,2.02,2.07,28428,2.06,2.1648,2.02,2.07,28428,0.0,1.0
2022-02-09,2.03,2.1232,2.02,2.07,53243,2.03,2.1232,2.02,2.07,53243,0.0,1.0
2022-02-10,1.99,2.22,1.99,2.16,458204,1.99,2.22,1.99,2.16,458204,0.0,1.0
2022-02-11,2.01,2.11,1.99,1.99,73320,2.01,2.11,1.99,1.99,73320,0.0,1.0
2022-02-14,2.02,2.09,1.99,2.08,58066,2.02,2.09,1.99,2.08,58066,0.0,1.0
2022-02-15,1.99,2.05,1.99,2.05,68775,1.99,2.05,1.99,2.05,68775,0.0,1.0
2022-02-16,2.0,2.0499,1.97,1.99,161172,2.0,2.0499,1.97,1.99,161172,0.0,1.0
2022-02-17,1.99,2.04,1.96,2.04,16253,1.99,2.04,1.96,2.04,16253,0.0,1.0
2022-02-18,1.95,2.0399,1.93,2.0317,34724,1.95,2.0399,1.93,2.0317,34724,0.0,1.0
2022-02-22,1.9599,1.99,1.93,1.97,155839,1.9599,1.99,1.93,1.97,155839,0.0,1.0
2022-02-23,2.0,2.09,1.94,2.09,95520,2.0,2.09,1.94,2.09,95520,0.0,1.0
2022-02-24,2.03,2.08,2.0,2.08,62840,2.03,2.08,2.0,2.08,62840,0.0,1.0
2022-02-25,2.08,2.1,2.0,2.03,59644,2.08,2.1,2.0,2.03,59644,0.0,1.0
2022-02-28,2.155,2.21,2.1,2.11,61939,2.155,2.21,2.1,2.11,61939,0.0,1.0
2022-03-01,2.21,2.25,2.1301,2.15,75927,2.21,2.25,2.1301,2.15,75927,0.0,1.0
2022-03-02,2.26,2.3,2.22,2.29,83487,2.26,2.3,2.22,2.29,83487,0.0,1.0
2022-03-03,2.28,2.3,2.22,2.3,47218,2.28,2.3,2.22,2.3,47218,0.0,1.0
2022-03-04,2.49,2.51,2.24,2.35,185495,2.49,2.51,2.24,2.35,185495,0.0,1.0
2022-03-07,2.61,2.78,2.55,2.56,598843,2.61,2.78,2.55,2.56,598843,0.0,1.0
2022-03-08,2.29,2.61,2.24,2.57,391212,2.29,2.61,2.24,2.57,391212,0.0,1.0
2022-03-09,2.2,2.33,2.15,2.33,166582,2.2,2.33,2.15,2.33,166582,0.0,1.0
2022-03-10,2.235,2.34,2.17,2.21,116429,2.235,2.34,2.17,2.21,116429,0.0,1.0
2022-03-11,2.21,2.28,2.16,2.25,90318,2.21,2.28,2.16,2.25,90318,0.0,1.0
2022-03-14,2.15,2.21,2.12,2.21,84450,2.15,2.21,2.12,2.21,84450,0.0,1.0
2022-03-15,2.13,2.205,2.12,2.15,74358,2.13,2.205,2.12,2.15,74358,0.0,1.0
2022-03-16,2.17,2.19,2.1,2.14,88849,2.17,2.19,2.1,2.14,88849,0.0,1.0
2022-03-17,2.23,2.24,2.1601,2.1601,99200,2.23,2.24,2.1601,2.1601,99200,0.0,1.0
2022-03-18,2.32,2.34,2.21,2.25,75583,2.32,2.34,2.21,2.25,75583,0.0,1.0
2022-03-21,2.38,2.46,2.31,2.35,168843,2.38,2.46,2.31,2.35,168843,0.0,1.0
2022-03-22,2.35,2.4,2.28,2.38,94509,2.35,2.4,2.28,2.38,94509,0.0,1.0
2022-03-23,2.3,2.35,2.28,2.34,55875,2.3,2.35,2.28,2.34,55875,0.0,1.0
2022-03-24,2.56,2.58,2.32,2.32,287506,2.56,2.58,2.32,2.32,287506,0.0,1.0
2022-03-25,2.72,2.74,2.53,2.59,869258,2.72,2.74,2.53,2.59,869258,0.0,1.0
2022-03-28,2.74,2.74,2.65,2.72,322081,2.74,2.74,2.65,2.72,322081,0.0,1.0
2022-03-29,2.5,2.6798,2.4,2.64,492895,2.5,2.6798,2.4,2.64,492895,0.0,1.0
2022-03-30,2.56,2.6,2.5,2.55,161620,2.56,2.6,2.5,2.55,161620,0.0,1.0
2022-03-31,2.4,2.52,2.39,2.51,120475,2.4,2.52,2.39,2.51,120475,0.0,1.0
2022-04-01,2.3688,2.44,2.32,2.4,99631,2.3688,2.44,2.32,2.4,99631,0.0,1.0
2022-04-04,2.4,2.42,2.33,2.35,108558,2.4,2.42,2.33,2.35,108558,0.0,1.0
2022-04-05,2.44,2.44,2.38,2.44,54524,2.44,2.44,2.38,2.44,54524,0.0,1.0
2022-04-06,2.44,2.47,2.35,2.47,89090,2.44,2.47,2.35,2.47,89090,0.0,1.0
2022-04-07,2.26,2.43,2.22,2.43,143038,2.26,2.43,2.22,2.43,143038,0.0,1.0
2022-04-08,2.37,2.4716,2.22,2.22,215165,2.37,2.4716,2.22,2.22,215165,0.0,1.0
2022-04-11,2.34,2.4,2.25,2.38,49880,2.34,2.4,2.25,2.38,49880,0.0,1.0
2022-04-12,2.33,2.37,2.26,2.35,33112,2.33,2.37,2.26,2.35,33112,0.0,1.0
2022-04-13,2.36,2.44,2.27,2.34,53000,2.36,2.44,2.27,2.34,53000,0.0,1.0
2022-04-14,2.42,2.43,2.36,2.36,27058,2.42,2.43,2.36,2.36,27058,0.0,1.0
2022-04-18,2.62,2.65,2.42,2.42,307164,2.62,2.65,2.42,2.42,307164,0.0,1.0
2022-04-19,2.45,2.65,2.45,2.6,62114,2.45,2.65,2.45,2.6,62114,0.0,1.0
2022-04-20,2.57,2.62,2.515,2.6,113155,2.57,2.62,2.515,2.6,113155,0.0,1.0
2022-04-21,2.45,2.5823,2.42,2.57,65870,2.45,2.5823,2.42,2.57,65870,0.0,1.0
2022-04-22,2.42,2.47,2.3554,2.43,122652,2.42,2.47,2.3554,2.43,122652,0.0,1.0
2022-04-25,2.37,2.4199,2.26,2.4,97915,2.37,2.4199,2.26,2.4,97915,0.0,1.0
2022-04-26,2.26,2.3799,2.26,2.34,117000,2.26,2.3799,2.26,2.34,117000,0.0,1.0
2022-04-27,2.35,2.39,2.3037,2.31,68869,2.35,2.39,2.3037,2.31,68869,0.0,1.0
2022-04-28,2.41,2.44,2.3487,2.38,73029,2.41,2.44,2.3487,2.38,73029,0.0,1.0
2022-04-29,2.56,2.59,2.42,2.42,281170,2.56,2.59,2.42,2.42,281170,0.0,1.0
2022-05-02,2.59,2.64,2.535,2.64,189647,2.59,2.64,2.535,2.64,189647,0.0,1.0
2022-05-03,2.61,2.61,2.42,2.59,236655,2.61,2.61,2.42,2.59,236655,0.0,1.0
2022-05-04,2.65,2.69,2.56,2.67,460119,2.65,2.69,2.56,2.67,460119,0.0,1.0
2022-05-05,2.57,2.68,2.54,2.68,227636,2.57,2.68,2.54,2.68,227636,0.0,1.0
2022-05-06,2.4,2.57,2.34,2.52,275587,2.4,2.57,2.34,2.52,275587,0.0,1.0
2022-05-09,2.29,2.345,2.1512,2.33,362920,2.29,2.345,2.1512,2.33,362920,0.0,1.0
2022-05-10,2.2875,2.4299,2.2659,2.29,115714,2.2875,2.4299,2.2659,2.29,115714,0.0,1.0
2022-05-11,2.28,2.3699,2.2501,2.29,93655,2.28,2.3699,2.2501,2.29,93655,0.0,1.0
2022-05-12,2.36,2.39,2.21,2.29,74464,2.36,2.39,2.21,2.29,74464,0.0,1.0
2022-05-13,2.47,2.5,2.392,2.42,107828,2.47,2.5,2.392,2.42,107828,0.0,1.0
2022-05-16,2.55,2.59,2.47,2.47,140330,2.55,2.59,2.47,2.47,140330,0.0,1.0
2022-05-17,2.58,2.62,2.54,2.6,158143,2.58,2.62,2.54,2.6,158143,0.0,1.0
2022-05-18,2.42,2.5995,2.42,2.56,57805,2.42,2.5995,2.42,2.56,57805,0.0,1.0
2022-05-19,2.51,2.56,2.3531,2.4,79405,2.51,2.56,2.3531,2.4,79405,0.0,1.0
2022-05-20,2.44,2.54,2.41,2.53,39684,2.44,2.54,2.41,2.53,39684,0.0,1.0
2022-05-23,2.5,2.55,2.43,2.44,156235,2.5,2.55,2.43,2.44,156235,0.0,1.0
2022-05-24,2.42,2.5,2.3995,2.49,111213,2.42,2.5,2.3995,2.49,111213,0.0,1.0
2022-05-25,2.5,2.5422,2.41,2.44,139238,2.5,2.5422,2.41,2.44,139238,0.0,1.0
2022-05-26,2.71,2.72,2.58,2.58,660601,2.71,2.72,2.58,2.58,660601,0.0,1.0
2022-05-27,2.73,2.78,2.6,2.73,426187,2.73,2.78,2.6,2.73,426187,0.0,1.0
2022-05-31,2.83,2.9,2.76,2.8,689346,2.83,2.9,2.76,2.8,689346,0.0,1.0
2022-06-01,2.98,2.99,2.82,2.89,825144,2.98,2.99,2.82,2.89,825144,0.0,1.0
2022-06-02,3.16,3.17,2.9001,2.99,674869,3.16,3.17,2.9001,2.99,674869,0.0,1.0
2022-06-03,3.34,3.35,3.09,3.18,668248,3.34,3.35,3.09,3.18,668248,0.0,1.0
2022-06-06,3.7,3.72,3.4,3.44,1109717,3.7,3.72,3.4,3.44,1109717,0.0,1.0
2022-06-07,4.07,4.11,3.65,3.7,1279529,4.07,4.11,3.65,3.7,1279529,0.0,1.0
2022-06-08,3.57,4.1,3.4138,4.08,1023098,3.57,4.1,3.4138,4.08,1023098,0.0,1.0
2022-06-09,3.54,3.86,3.35,3.4,1044957,3.54,3.86,3.35,3.4,1044957,0.0,1.0
2022-06-10,3.58,3.61,3.34,3.54,694881,3.58,3.61,3.34,3.54,694881,0.0,1.0
2022-06-13,3.7,3.73,3.15,3.58,1011558,3.7,3.73,3.15,3.58,1011558,0.0,1.0
2022-06-14,3.71,4.02,3.63,3.77,2135987,3.71,4.02,3.63,3.77,2135987,0.0,1.0
2022-06-15,4.09,4.18,3.78,3.81,1055740,4.09,4.18,3.78,3.81,1055740,0.0,1.0
2022-06-16,3.39,4.08,3.3,4.05,895421,3.39,4.08,3.3,4.05,895421,0.0,1.0
2022-06-17,3.21,3.51,3.0301,3.5,614646,3.21,3.51,3.0301,3.5,614646,0.0,1.0
2022-06-21,3.47,3.5,3.23,3.23,393192,3.47,3.5,3.23,3.23,393192,0.0,1.0
2022-06-22,3.18,3.3993,3.1261,3.3,290421,3.18,3.3993,3.1261,3.3,290421,0.0,1.0
2022-06-23,2.91,3.18,2.87,3.18,423415,2.91,3.18,2.87,3.18,423415,0.0,1.0
2022-06-24,3.27,3.52,2.92,2.92,635448,3.27,3.52,2.92,2.92,635448,0.0,1.0
2022-06-27,3.44,3.59,3.24,3.24,436716,3.44,3.59,3.24,3.24,436716,0.0,1.0
2022-06-28,3.5,3.75,3.46,3.47,262097,3.5,3.75,3.46,3.47,262097,0.0,1.0
2022-06-29,3.16,3.54,3.14,3.54,245914,3.16,3.54,3.14,3.54,245914,0.0,1.0
2022-06-30,3.21,3.28,3.0501,3.13,104230,3.21,3.28,3.0501,3.13,104230,0.0,1.0
2022-07-01,3.1,3.24,2.95,3.21,200224,3.1,3.24,2.95,3.21,200224,0.0,1.0
2022-07-05,2.77,3.05,2.76,3.05,412838,2.77,3.05,2.76,3.05,412838,0.0,1.0
2022-07-06,2.49,2.79,2.49,2.75,1418722,2.49,2.79,2.49,2.75,1418722,0.0,1.0
2022-07-07,2.65,2.73,2.49,2.49,317207,2.65,2.73,2.49,2.49,317207,0.0,1.0
2022-07-08,2.7,2.72,2.52,2.71,314103,2.7,2.72,2.52,2.71,314103,0.0,1.0
2022-07-11,2.53,2.65,2.47,2.65,288281,2.53,2.65,2.47,2.65,288281,0.0,1.0
2022-07-12,2.41,2.48,2.37,2.48,333806,2.41,2.48,2.37,2.48,333806,0.0,1.0
2022-07-13,2.5,2.54,2.38,2.38,144180,2.5,2.54,2.38,2.38,144180,0.0,1.0
2022-07-14,2.46,2.53,2.4,2.47,187366,2.46,2.53,2.4,2.47,187366,0.0,1.0
2022-07-15,2.43,2.52,2.41,2.49,148761,2.43,2.52,2.41,2.49,148761,0.0,1.0
2022-07-18,2.52,2.58,2.47,2.49,170109,2.52,2.58,2.47,2.49,170109,0.0,1.0
2022-07-19,2.57,2.59,2.46,2.5,233466,2.57,2.59,2.46,2.5,233466,0.0,1.0
2022-07-20,2.57,2.67,2.56,2.62,176021,2.57,2.67,2.56,2.62,176021,0.0,1.0
2022-07-21,2.58,2.58,2.48,2.57,194068,2.58,2.58,2.48,2.57,194068,0.0,1.0
2022-07-22,2.45,2.58,2.43,2.55,122432,2.45,2.58,2.43,2.55,122432,0.0,1.0
2022-07-25,2.61,2.6599,2.465,2.48,127535,2.61,2.6599,2.465,2.48,127535,0.0,1.0
2022-07-26,2.7,2.84,2.68,2.7,304078,2.7,2.84,2.68,2.7,304078,0.0,1.0
2022-07-27,2.78,2.828,2.63,2.73,212065,2.78,2.828,2.63,2.73,212065,0.0,1.0
2022-07-28,2.71,2.84,2.65,2.84,122538,2.71,2.84,2.65,2.84,122538,0.0,1.0
2022-07-29,2.7,2.75,2.64,2.75,114439,2.7,2.75,2.64,2.75,114439,0.0,1.0
2022-08-01,2.65,2.75,2.58,2.75,106348,2.65,2.75,2.58,2.75,106348,0.0,1.0
2022-08-02,2.6,2.67,2.56,2.65,129328,2.6,2.67,2.56,2.65,129328,0.0,1.0
2022-08-03,2.55,2.62,2.5,2.6,173325,2.55,2.62,2.5,2.6,173325,0.0,1.0
2022-08-04,2.4,2.55,2.39,2.53,201296,2.4,2.55,2.39,2.53,201296,0.0,1.0
2022-08-05,2.51,2.565,2.4,2.4,120865,2.51,2.565,2.4,2.4,120865,0.0,1.0
2022-08-08,2.47,2.605,2.441,2.5,169272,2.47,2.605,2.441,2.5,169272,0.0,1.0
2022-08-09,2.46,2.495,2.4,2.48,131945,2.46,2.495,2.4,2.48,131945,0.0,1.0
2022-08-10,2.61,2.64,2.48,2.48,125069,2.61,2.64,2.48,2.48,125069,0.0,1.0
2022-08-11,2.66,2.71,2.62,2.68,142296,2.66,2.71,2.62,2.68,142296,0.0,1.0
2022-08-12,2.57,2.67,2.53,2.67,143663,2.57,2.67,2.53,2.67,143663,0.0,1.0
2022-08-15,2.56,2.58,2.5,2.58,78941,2.56,2.58,2.5,2.58,78941,0.0,1.0
2022-08-16,2.51,2.6,2.46,2.56,136506,2.51,2.6,2.46,2.56,136506,0.0,1.0
2022-08-17,2.52,2.57,2.49,2.49,160898,2.52,2.57,2.49,2.49,160898,0.0,1.0
2022-08-18,2.67,2.72,2.55,2.55,136069,2.67,2.72,2.55,2.55,136069,0.0,1.0
2022-08-19,2.55,2.67,2.55,2.67,73271,2.55,2.67,2.55,2.67,73271,0.0,1.0
2022-08-22,2.81,2.86,2.535,2.54,247562,2.81,2.86,2.535,2.54,247562,0.0,1.0
2022-08-23,3.1,3.169,2.83,2.84,529162,3.1,3.169,2.83,2.84,529162,0.0,1.0
2022-08-24,3.12,3.6,2.892,3.455,685471,3.12,3.6,2.892,3.455,685471,0.0,1.0
2022-08-25,3.11,3.21,2.95,3.15,269885,3.11,3.21,2.95,3.15,269885,0.0,1.0
2022-08-26,3.08,3.15,2.97,3.11,146684,3.08,3.15,2.97,3.11,146684,0.0,1.0
2022-08-29,3.3,3.49,3.105,3.15,721762,3.3,3.49,3.105,3.15,721762,0.0,1.0
2022-08-30,3.09,3.29,2.97,3.29,247021,3.09,3.29,2.97,3.29,247021,0.0,1.0
2022-08-31,3.21,3.27,3.05,3.05,168904,3.21,3.27,3.05,3.05,168904,0.0,1.0
2022-09-01,3.01,3.17,3.0,3.17,123155,3.01,3.17,3.0,3.17,123155,0.0,1.0
2022-09-02,3.03,3.08,2.995,3.08,71487,3.03,3.08,2.995,3.08,71487,0.0,1.0
2022-09-06,3.12,3.2,3.0351,3.08,255049,3.12,3.2,3.0351,3.08,255049,0.0,1.0
2022-09-07,3.02,3.13,2.9107,3.13,121538,3.02,3.13,2.9107,3.13,121538,0.0,1.0
2022-09-08,2.98,3.0689,2.93,3.0,96634,2.98,3.0689,2.93,3.0,96634,0.0,1.0
2022-09-09,3.1,3.13,3.01,3.01,125734,3.1,3.13,3.01,3.01,125734,0.0,1.0
2022-09-12,3.17,3.23,3.08,3.1,212577,3.17,3.23,3.08,3.1,212577,0.0,1.0
2022-09-13,3.05,3.24,2.98,3.15,220569,3.05,3.24,2.98,3.15,220569,0.0,1.0
2022-09-14,3.1,3.18,3.04,3.08,95001,3.1,3.18,3.04,3.08,95001,0.0,1.0
2022-09-15,3.05,3.1,2.95,3.03,115885,3.05,3.1,2.95,3.03,115885,0.0,1.0
2022-09-16,3.06,3.09,2.94,3.09,123706,3.06,3.09,2.94,3.09,123706,0.0,1.0
2022-09-19,3.04,3.1074,2.962,3.0,150746,3.04,3.1074,2.962,3.0,150746,0.0,1.0
2022-09-20,2.99,3.04,2.93,3.02,67478,2.99,3.04,2.93,3.02,67478,0.0,1.0
2022-09-21,2.92,3.04,2.92,3.0,123102,2.92,3.04,2.92,3.0,123102,0.0,1.0
2022-09-22,2.73,2.99,2.661,2.96,379933,2.73,2.99,2.661,2.96,379933,0.0,1.0
2022-09-23,2.5,2.65,2.46,2.65,342936,2.5,2.65,2.46,2.65,342936,0.0,1.0
2022-09-26,2.57,2.6233,2.5,2.54,154015,2.57,2.6233,2.5,2.54,154015,0.0,1.0
2022-09-27,2.63,2.72,2.53,2.61,97413,2.63,2.72,2.53,2.61,97413,0.0,1.0
2022-09-28,2.65,2.72,2.59,2.66,54232,2.65,2.72,2.59,2.66,54232,0.0,1.0
2022-09-29,2.5,2.69,2.5,2.69,149468,2.5,2.69,2.5,2.69,149468,0.0,1.0
2022-09-30,2.56,2.68,2.51,2.56,83640,2.56,2.68,2.51,2.56,83640,0.0,1.0
2022-10-03,2.74,2.75,2.6,2.67,130105,2.74,2.75,2.6,2.67,130105,0.0,1.0
2022-10-04,2.88,2.95,2.76,2.78,429727,2.88,2.95,2.76,2.78,429727,0.0,1.0
2022-10-05,2.89,2.9947,2.7,2.88,322358,2.89,2.9947,2.7,2.88,322358,0.0,1.0
2022-10-06,2.77,3.0899,2.7035,2.87,559657,2.77,3.0899,2.7035,2.87,559657,0.0,1.0
2022-10-07,2.87,2.98,2.6501,2.79,366005,2.87,2.98,2.6501,2.79,366005,0.0,1.0
2022-10-10,2.76,2.9899,2.7,2.87,199378,2.76,2.9899,2.7,2.87,199378,0.0,1.0
2022-10-11,2.88,2.99,2.69,2.73,444523,2.88,2.99,2.69,2.73,444523,0.0,1.0
2022-10-12,2.9,3.0,2.7401,2.84,389349,2.9,3.0,2.7401,2.84,389349,0.0,1.0
2022-10-13,3.08,3.1,2.8146,2.87,360907,3.08,3.1,2.8146,2.87,360907,0.0,1.0
2022-10-14,3.09,3.1361,2.93,3.1,418651,3.09,3.1361,2.93,3.1,418651,0.0,1.0
2022-10-17,3.07,3.22,2.9674,3.08,970715,3.07,3.22,2.9674,3.08,970715,0.0,1.0
2022-10-18,3.16,3.28,2.97,3.13,770569,3.16,3.28,2.97,3.13,770569,0.0,1.0
2022-10-19,3.27,3.29,3.01,3.16,877133,3.27,3.29,3.01,3.16,877133,0.0,1.0
2022-10-20,3.14,3.3,3.01,3.22,621363,3.14,3.3,3.01,3.22,621363,0.0,1.0
2022-10-21,3.07,3.15,2.96,3.13,281356,3.07,3.15,2.96,3.13,281356,0.0,1.0
2022-10-24,3.27,3.27,3.01,3.08,621907,3.27,3.27,3.01,3.08,621907,0.0,1.0
2022-10-25,3.35,3.43,3.22,3.25,172490,3.35,3.43,3.22,3.25,172490,0.0,1.0
2022-10-26,3.41,3.5,3.3387,3.35,147293,3.41,3.5,3.3387,3.35,147293,0.0,1.0
2022-10-27,3.32,3.5,3.29,3.5,119011,3.32,3.5,3.29,3.5,119011,0.0,1.0
2022-10-28,3.08,3.29,3.02,3.29,208560,3.08,3.29,3.02,3.29,208560,0.0,1.0
2022-10-31,3.16,3.2,3.09,3.12,87927,3.16,3.2,3.09,3.12,87927,0.0,1.0
2022-11-01,3.16,3.27,3.0505,3.2,463371,3.16,3.27,3.0505,3.2,463371,0.0,1.0
2022-11-02,3.03,3.21,3.015,3.09,162348,3.03,3.21,3.015,3.09,162348,0.0,1.0
2022-11-03,3.14,3.19,2.95,3.01,171863,3.14,3.19,2.95,3.01,171863,0.0,1.0
2022-11-04,3.25,3.31,3.16,3.22,196483,3.25,3.31,3.16,3.22,196483,0.0,1.0
2022-11-07,3.13,3.29,3.06,3.25,375485,3.13,3.29,3.06,3.25,375485,0.0,1.0
2022-11-08,3.29,3.29,3.09,3.14,485476,3.29,3.29,3.09,3.14,485476,0.0,1.0
2022-11-09,3.04,3.31,3.01,3.31,540476,3.04,3.31,3.01,3.31,540476,0.0,1.0
2022-11-10,3.08,3.17,3.0,3.12,145232,3.08,3.17,3.0,3.12,145232,0.0,1.0
2022-11-11,3.23,3.27,3.04,3.1,214553,3.23,3.27,3.04,3.1,214553,0.0,1.0
2022-11-14,3.26,3.32,3.16,3.18,226500,3.26,3.32,3.16,3.18,226500,0.0,1.0
2022-11-15,3.25,3.32,3.21,3.29,77724,3.25,3.32,3.21,3.29,77724,0.0,1.0
2022-11-16,3.08,3.2139,3.04,3.2,105212,3.08,3.2139,3.04,3.2,105212,0.0,1.0
2022-11-17,3.03,3.08,2.98,3.01,98686,3.03,3.08,2.98,3.01,98686,0.0,1.0
2022-11-18,3.11,3.11,2.96,3.01,166077,3.11,3.11,2.96,3.01,166077,0.0,1.0
2022-11-21,3.13,3.3,2.98,3.15,863937,3.13,3.3,2.98,3.15,863937,0.0,1.0
2022-11-22,3.13,3.175,3.05,3.13,472577,3.13,3.175,3.05,3.13,472577,0.0,1.0
2022-11-23,3.13,3.1415,3.05,3.06,127999,3.13,3.1415,3.05,3.06,127999,0.0,1.0
2022-11-25,3.17,3.21,3.105,3.12,74055,3.17,3.21,3.105,3.12,74055,0.0,1.0
2022-11-28,2.99,3.14,2.93,3.06,420750,2.99,3.14,2.93,3.06,420750,0.0,1.0
2022-11-29,3.03,3.11,2.97,2.97,133042,3.03,3.11,2.97,2.97,133042,0.0,1.0
2022-11-30,3.01,3.07,2.9705,2.99,140624,3.01,3.07,2.9705,2.99,140624,0.0,1.0
2022-12-01,2.94,3.05,2.93,3.01,77209,2.94,3.05,2.93,3.01,77209,0.0,1.0
2022-12-02,2.96,3.005,2.93,2.96,83096,2.96,3.005,2.93,2.96,83096,0.0,1.0
2022-12-05,2.82,3.02,2.79,3.01,263344,2.82,3.02,2.79,3.01,263344,0.0,1.0
2022-12-06,2.73,2.83,2.65,2.79,295688,2.73,2.83,2.65,2.79,295688,0.0,1.0
2022-12-07,2.85,2.93,2.76,2.87,319740,2.85,2.93,2.76,2.87,319740,0.0,1.0
2022-12-08,2.82,2.91,2.775,2.89,121923,2.82,2.91,2.775,2.89,121923,0.0,1.0
2022-12-09,2.79,2.87,2.67,2.8,110243,2.79,2.87,2.67,2.8,110243,0.0,1.0
2022-12-12,2.84,2.88,2.7,2.7,151995,2.84,2.88,2.7,2.7,151995,0.0,1.0
2022-12-13,2.89,2.93,2.82,2.9,70405,2.89,2.93,2.82,2.9,70405,0.0,1.0
2022-12-14,2.84,2.93,2.84,2.9,50525,2.84,2.93,2.84,2.9,50525,0.0,1.0
2022-12-15,2.86,2.91,2.75,2.8,99349,2.86,2.91,2.75,2.8,99349,0.0,1.0
2022-12-16,2.96,3.0,2.77,2.8,94182,2.96,3.0,2.77,2.8,94182,0.0,1.0
2022-12-19,2.8,2.91,2.8,2.9,111696,2.8,2.91,2.8,2.9,111696,0.0,1.0
2022-12-20,2.83,2.91,2.79,2.8,50588,2.83,2.91,2.79,2.8,50588,0.0,1.0
2022-12-21,2.86,2.91,2.8001,2.85,60925,2.86,2.91,2.8001,2.85,60925,0.0,1.0
2022-12-22,2.73,2.86,2.72,2.83,86688,2.73,2.86,2.72,2.83,86688,0.0,1.0
2022-12-23,2.72,2.785,2.72,2.74,71760,2.72,2.785,2.72,2.74,71760,0.0,1.0
2022-12-27,2.67,2.73,2.62,2.73,198826,2.67,2.73,2.62,2.73,198826,0.0,1.0
2022-12-28,2.66,2.68,2.64,2.65,77125,2.66,2.68,2.64,2.65,77125,0.0,1.0
2022-12-29,2.63,2.71,2.62,2.62,69555,2.63,2.71,2.62,2.62,69555,0.0,1.0
2022-12-30,2.68,2.71,2.63,2.63,49582,2.68,2.71,2.63,2.63,49582,0.0,1.0
2023-01-03,2.61,2.7047,2.54,2.67,114726,2.61,2.7047,2.54,2.67,114726,0.0,1.0
2023-01-04,2.59,2.64,2.58,2.58,27042,2.59,2.64,2.58,2.58,27042,0.0,1.0
2023-01-05,2.54,2.635,2.54,2.6,85114,2.54,2.635,2.54,2.6,85114,0.0,1.0
2023-01-06,2.59,2.7,2.55,2.55,47746,2.59,2.7,2.55,2.55,47746,0.0,1.0
2023-01-09,2.58,2.66,2.52,2.59,81902,2.58,2.66,2.52,2.59,81902,0.0,1.0
2023-01-10,2.62,2.675,2.53,2.56,72816,2.62,2.675,2.53,2.56,72816,0.0,1.0
2023-01-11,2.7,2.73,2.65,2.7,102215,2.7,2.73,2.65,2.7,102215,0.0,1.0
2023-01-12,2.71,2.73,2.69,2.7,47495,2.71,2.73,2.69,2.7,47495,0.0,1.0
2023-01-13,2.72,2.75,2.685,2.71,40699,2.72,2.75,2.685,2.71,40699,0.0,1.0
2023-01-17,2.84,2.91,2.672,2.69,191864,2.84,2.91,2.672,2.69,191864,0.0,1.0
2023-01-18,2.84,2.94,2.8101,2.94,83961,2.84,2.94,2.8101,2.94,83961,0.0,1.0
2023-01-19,2.82,2.861,2.8,2.83,52114,2.82,2.861,2.8,2.83,52114,0.0,1.0
2023-01-20,2.86,2.8999,2.79,2.81,15904,2.86,2.8999,2.79,2.81,15904,0.0,1.0
2023-01-23,2.83,2.8908,2.78,2.87,51225,2.83,2.8908,2.78,2.87,51225,0.0,1.0
2023-01-24,2.83,2.86,2.76,2.77,40926,2.83,2.86,2.76,2.77,40926,0.0,1.0
2023-01-25,2.75,2.83,2.75,2.83,45512,2.75,2.83,2.75,2.83,45512,0.0,1.0
2023-01-26,2.85,2.9,2.68,2.76,126196,2.85,2.9,2.68,2.76,126196,0.0,1.0
2023-01-27,2.75,2.8329,2.71,2.81,74176,2.75,2.8329,2.71,2.81,74176,0.0,1.0
2023-01-30,2.71,2.755,2.7,2.71,143165,2.71,2.755,2.7,2.71,143165,0.0,1.0
2023-01-31,2.75,2.77,2.71,2.73,63110,2.75,2.77,2.71,2.73,63110,0.0,1.0
2023-02-01,2.71,2.78,2.7,2.71,143528,2.71,2.78,2.7,2.71,143528,0.0,1.0
2023-02-02,2.7,2.74,2.66,2.71,113156,2.7,2.74,2.66,2.71,113156,0.0,1.0
2023-02-03,2.71,2.74,2.68,2.68,106025,2.71,2.74,2.68,2.68,106025,0.0,1.0
2023-02-06,2.68,2.74,2.66,2.74,54446,2.68,2.74,2.66,2.74,54446,0.0,1.0
2023-02-07,2.74,2.74,2.68,2.68,56680,2.74,2.74,2.68,2.68,56680,0.0,1.0
2023-02-08,2.69,2.74,2.69,2.71,97993,2.69,2.74,2.69,2.71,97993,0.0,1.0
2023-02-09,2.71,2.74,2.69,2.69,22983,2.71,2.74,2.69,2.69,22983,0.0,1.0
2023-02-10,2.79,2.79,2.72,2.74,50864,2.79,2.79,2.72,2.74,50864,0.0,1.0
2023-02-13,2.8,2.87,2.78,2.8,51487,2.8,2.87,2.78,2.8,51487,0.0,1.0
2023-02-14,2.75,2.8246,2.73,2.79,38868,2.75,2.8246,2.73,2.79,38868,0.0,1.0
2023-02-15,2.71,2.75,2.69,2.75,70361,2.71,2.75,2.69,2.75,70361,0.0,1.0
2023-02-16,2.7,2.7344,2.68,2.71,98073,2.7,2.7344,2.68,2.71,98073,0.0,1.0
2023-02-17,2.66,2.6899,2.65,2.66,56785,2.66,2.6899,2.65,2.66,56785,0.0,1.0
2023-02-21,2.85,2.87,2.69,2.69,143981,2.85,2.87,2.69,2.69,143981,0.0,1.0
2023-02-22,2.89,2.94,2.7278,2.94,350203,2.89,2.94,2.7278,2.94,350203,0.0,1.0
2023-02-23,3.0,3.07,2.89,2.95,212176,3.0,3.07,2.89,2.95,212176,0.0,1.0
2023-02-24,3.0,3.04,2.85,2.91,338535,3.0,3.04,2.85,2.91,338535,0.0,1.0
2023-02-27,3.02,3.1,2.97,3.05,267869,3.02,3.1,2.97,3.05,267869,0.0,1.0
2023-02-28,2.96,3.02,2.87,3.0,202476,2.96,3.02,2.87,3.0,202476,0.0,1.0
2023-03-01,3.0,3.06,2.93,2.93,147863,3.0,3.06,2.93,2.93,147863,0.0,1.0
2023-03-02,3.06,3.08,2.92,2.99,167986,3.06,3.08,2.92,2.99,167986,0.0,1.0
2023-03-03,2.99,3.0694,2.98,3.03,169685,2.99,3.0694,2.98,3.03,169685,0.0,1.0
2023-03-06,3.03,3.2,2.97,3.09,224448,3.03,3.2,2.97,3.09,224448,0.0,1.0
2023-03-07,2.98,3.07,2.96,3.03,141489,2.98,3.07,2.96,3.03,141489,0.0,1.0
2023-03-08,2.99,3.06,2.95,2.95,215373,2.99,3.06,2.95,2.95,215373,0.0,1.0
2023-03-09,2.9,3.025,2.89,2.99,208467,2.9,3.025,2.89,2.99,208467,0.0,1.0
2023-03-10,2.86,2.97,2.85,2.88,171264,2.86,2.97,2.85,2.88,171264,0.0,1.0
2023-03-13,2.82,2.88,2.71,2.76,225313,2.82,2.88,2.71,2.76,225313,0.0,1.0
2023-03-14,2.94,2.96,2.81,2.82,202283,2.94,2.96,2.81,2.82,202283,0.0,1.0
2023-03-15,2.72,2.9046,2.71,2.87,243604,2.72,2.9046,2.71,2.87,243604,0.0,1.0
2023-03-16,2.7,2.8,2.66,2.71,129838,2.7,2.8,2.66,2.71,129838,0.0,1.0
2023-03-17,2.59,2.7148,2.55,2.66,257939,2.59,2.7148,2.55,2.66,257939,0.0,1.0
2023-03-20,2.57,2.65,2.56,2.57,83662,2.57,2.65,2.56,2.57,83662,0.0,1.0
2023-03-21,2.65,2.73,2.55,2.59,83305,2.65,2.73,2.55,2.59,83305,0.0,1.0
2023-03-22,2.65,2.74,2.63,2.65,58958,2.65,2.74,2.63,2.65,58958,0.0,1.0
2023-03-23,2.57,2.7084,2.53,2.7084,63871,2.57,2.7084,2.53,2.7084,63871,0.0,1.0
2023-03-24,2.58,2.6093,2.51,2.56,79762,2.58,2.6093,2.51,2.56,79762,0.0,1.0
2023-03-27,2.72,2.8,2.62,2.62,143740,2.72,2.8,2.62,2.62,143740,0.0,1.0
2023-03-28,2.71,2.8,2.68,2.68,53595,2.71,2.8,2.68,2.68,53595,0.0,1.0
2023-03-29,2.63,2.775,2.62,2.7,24217,2.63,2.775,2.62,2.7,24217,0.0,1.0
2023-03-30,2.61,2.66,2.6,2.65,34231,2.61,2.66,2.6,2.65,34231,0.0,1.0
2023-03-31,2.61,2.66,2.6,2.61,22283,2.61,2.66,2.6,2.61,22283,0.0,1.0
2023-04-03,2.65,2.718,2.6,2.6,154130,2.65,2.718,2.6,2.6,154130,0.0,1.0
2023-04-04,2.63,2.71,2.63,2.695,43563,2.63,2.71,2.63,2.695,43563,0.0,1.0
2023-04-05,2.7,2.71,2.65,2.69,46712,2.7,2.71,2.65,2.69,46712,0.0,1.0
2023-04-06,2.65,2.71,2.64,2.71,60346,2.65,2.71,2.64,2.71,60346,0.0,1.0
2023-04-10,2.7,2.71,2.65,2.67,57894,2.7,2.71,2.65,2.67,57894,0.0,1.0
2023-04-11,2.68,2.7652,2.67,2.67,71871,2.68,2.7652,2.67,2.67,71871,0.0,1.0
2023-04-12,2.77,2.7849,2.68,2.68,41809,2.77,2.7849,2.68,2.68,41809,0.0,1.0
2023-04-13,2.7,2.7699,2.7,2.72,42549,2.7,2.7699,2.7,2.72,42549,0.0,1.0
2023-04-14,2.75,2.79,2.72,2.72,35447,2.75,2.79,2.72,2.72,35447,0.0,1.0
2023-04-17,2.85,2.85,2.75,2.79,62313,2.85,2.85,2.75,2.79,62313,0.0,1.0
2023-04-18,2.8,2.84,2.77,2.83,66471,2.8,2.84,2.77,2.83,66471,0.0,1.0
2023-04-19,2.76,2.8,2.75,2.8,42793,2.76,2.8,2.75,2.8,42793,0.0,1.0
2023-04-20,2.68,2.78,2.68,2.75,45100,2.68,2.78,2.68,2.75,45100,0.0,1.0
2023-04-21,2.65,2.7,2.61,2.7,32160,2.65,2.7,2.61,2.7,32160,0.0,1.0
2023-04-24,2.64,2.7,2.62,2.62,53507,2.64,2.7,2.62,2.62,53507,0.0,1.0
2023-04-25,2.66,2.67,2.6213,2.64,33455,2.66,2.67,2.6213,2.64,33455,0.0,1.0
2023-04-26,2.65,2.7,2.64,2.65,37684,2.65,2.7,2.64,2.65,37684,0.0,1.0
2023-04-27,2.78,2.81,2.655,2.68,128163,2.78,2.81,2.655,2.68,128163,0.0,1.0
2023-04-28,2.78,2.94,2.76,2.79,85046,2.78,2.94,2.76,2.79,85046,0.0,1.0
2023-05-01,2.76,2.8,2.72,2.8,50389,2.76,2.8,2.72,2.8,50389,0.0,1.0
2023-05-02,2.8,2.8,2.66,2.74,107198,2.8,2.8,2.66,2.74,107198,0.0,1.0
2023-05-03,2.725,2.8,2.71,2.8,51507,2.725,2.8,2.71,2.8,51507,0.0,1.0
2023-05-04,2.68,2.75,2.67,2.71,31320,2.68,2.75,2.67,2.71,31320,0.0,1.0
2023-05-05,2.71,2.76,2.7,2.7,27623,2.71,2.76,2.7,2.7,27623,0.0,1.0
2023-05-08,2.72,2.76,2.71,2.71,27733,2.72,2.76,2.71,2.71,27733,0.0,1.0
2023-05-09,2.74,2.74,2.7,2.73,51400,2.74,2.74,2.7,2.73,51400,0.0,1.0
2023-05-10,2.71,2.75,2.71,2.73,56742,2.71,2.75,2.71,2.73,56742,0.0,1.0
2023-05-11,2.74,2.75,2.71,2.7113,35296,2.74,2.75,2.71,2.7113,35296,0.0,1.0
2023-05-12,2.745,2.7699,2.72,2.7699,35210,2.745,2.7699,2.72,2.7699,35210,0.0,1.0
2023-05-15,2.8,2.87,2.72,2.74,79231,2.8,2.87,2.72,2.74,79231,0.0,1.0
2023-05-16,2.84,2.86,2.77,2.78,94116,2.84,2.86,2.77,2.78,94116,0.0,1.0
2023-05-17,2.92,2.94,2.7725,2.83,81586,2.92,2.94,2.7725,2.83,81586,0.0,1.0
2023-05-18,2.85,2.95,2.81,2.85,59326,2.85,2.95,2.81,2.85,59326,0.0,1.0
2023-05-19,2.86,2.97,2.8403,2.88,69940,2.86,2.97,2.8403,2.88,69940,0.0,1.0
2023-05-22,2.93,2.9499,2.86,2.9,128477,2.93,2.9499,2.86,2.9,128477,0.0,1.0
2023-05-23,2.98,3.02,2.9,2.94,238853,2.98,3.02,2.9,2.94,238853,0.0,1.0
2023-05-24,3.11,3.33,3.03,3.19,1108961,3.11,3.33,3.03,3.19,1108961,0.0,1.0
2023-05-25,3.05,3.23,3.04,3.11,226063,3.05,3.23,3.04,3.11,226063,0.0,1.0
2023-05-26,3.05,3.09,3.03,3.03,338888,3.05,3.09,3.03,3.03,338888,0.0,1.0
2023-05-30,3.12,3.17,3.0788,3.09,387477,3.12,3.17,3.0788,3.09,387477,0.0,1.0
2023-05-31,3.05,3.16,3.04,3.16,408467,3.05,3.16,3.04,3.16,408467,0.0,1.0
2023-06-01,3.05,3.105,3.03,3.07,195216,3.05,3.105,3.03,3.07,195216,0.0,1.0
2023-06-02,3.09,3.184,3.05,3.05,318833,3.09,3.184,3.05,3.05,318833,0.0,1.0
2023-06-05,3.09,3.17,3.0406,3.14,229259,3.09,3.17,3.0406,3.14,229259,0.0,1.0
2023-06-06,3.1,3.125,3.06,3.09,204211,3.1,3.125,3.06,3.09,204211,0.0,1.0
2023-06-07,3.2,3.21,3.1,3.12,279368,3.2,3.21,3.1,3.12,279368,0.0,1.0
2023-06-08,3.15,3.225,3.14,3.21,295533,3.15,3.225,3.14,3.21,295533,0.0,1.0
2023-06-09,3.12,3.17,3.09,3.16,220013,3.12,3.17,3.09,3.16,220013,0.0,1.0
2023-06-12,3.13,3.17,3.12,3.17,206070,3.13,3.17,3.12,3.17,206070,0.0,1.0
2023-06-13,3.09,3.17,3.07,3.16,174415,3.09,3.17,3.07,3.16,174415,0.0,1.0
2023-06-14,3.11,3.13,3.05,3.1,365828,3.11,3.13,3.05,3.1,365828,0.0,1.0
2023-06-15,3.13,3.1489,3.0799,3.13,155295,3.13,3.1489,3.0799,3.13,155295,0.0,1.0
2023-06-16,3.39,3.4,3.18,3.2,1283839,3.39,3.4,3.18,3.2,1283839,0.0,1.0
2023-06-20,3.82,3.84,3.38,3.5,1341839,3.82,3.84,3.38,3.5,1341839,0.0,1.0
2023-06-21,3.86,3.97,3.751,3.76,617050,3.86,3.97,3.751,3.76,617050,0.0,1.0
2023-06-22,3.79,3.86,3.69,3.86,338476,3.79,3.86,3.69,3.86,338476,0.0,1.0
2023-06-23,3.84,3.89,3.725,3.75,157726,3.84,3.89,3.725,3.75,157726,0.0,1.0
2023-06-26,4.08,4.14,3.83,3.83,672323,4.08,4.14,3.83,3.83,672323,0.0,1.0
2023-06-27,3.85,4.1962,3.8,4.15,555204,3.85,4.1962,3.8,4.15,555204,0.0,1.0
2023-06-28,4.03,4.12,3.855,3.87,213695,4.03,4.12,3.855,3.87,213695,0.0,1.0
2023-06-29,4.18,4.24,3.95,4.06,269085,4.18,4.24,3.95,4.06,269085,0.0,1.0
2023-06-30,4.26,4.35,4.1,4.2,300546,4.26,4.35,4.1,4.2,300546,0.0,1.0
2023-07-03,4.27,4.32,4.215,4.3,122008,4.27,4.32,4.215,4.3,122008,0.0,1.0
2023-07-05,4.3,4.34,4.05,4.1,397354,4.3,4.34,4.05,4.1,397354,0.0,1.0
2023-07-06,4.31,4.39,4.23,4.27,378980,4.31,4.39,4.23,4.27,378980,0.0,1.0
2023-07-07,4.38,4.44,4.275,4.3,258172,4.38,4.44,4.275,4.3,258172,0.0,1.0
2023-07-10,4.36,4.4394,4.34,4.41,218839,4.36,4.4394,4.34,4.41,218839,0.0,1.0
2023-07-11,4.45,4.67,4.38,4.39,393807,4.45,4.67,4.38,4.39,393807,0.0,1.0
2023-07-12,4.56,4.63,4.45,4.51,132118,4.56,4.63,4.45,4.51,132118,0.0,1.0
2023-07-13,4.54,4.6176,4.52,4.61,191896,4.54,4.6176,4.52,4.61,191896,0.0,1.0
2023-07-14,4.59,4.645,4.52,4.57,254981,4.59,4.645,4.52,4.57,254981,0.0,1.0
2023-07-17,4.73,4.7399,4.602,4.68,244935,4.73,4.7399,4.602,4.68,244935,0.0,1.0
2023-07-18,4.76,4.84,4.7,4.75,246614,4.76,4.84,4.7,4.75,246614,0.0,1.0
2023-07-19,4.4,4.77,4.3,4.75,438911,4.4,4.77,4.3,4.75,438911,0.0,1.0
2023-07-20,4.46,4.54,4.34,4.37,153668,4.46,4.54,4.34,4.37,153668,0.0,1.0
2023-07-21,4.26,4.46,4.14,4.46,476279,4.26,4.46,4.14,4.46,476279,0.0,1.0
2023-07-24,4.49,4.49,4.2201,4.27,304110,4.49,4.49,4.2201,4.27,304110,0.0,1.0
2023-07-25,4.65,4.67,4.45,4.5,209118,4.65,4.67,4.45,4.5,209118,0.0,1.0
2023-07-26,4.62,4.67,4.51,4.65,160064,4.62,4.67,4.51,4.65,160064,0.0,1.0
2023-07-27,4.58,4.6787,4.52,4.6,160355,4.58,4.6787,4.52,4.6,160355,0.0,1.0
2023-07-28,4.7588,4.82,4.57,4.57,220813,4.7588,4.82,4.57,4.57,220813,0.0,1.0
2023-07-31,4.93,5.0235,4.75,4.75,452356,4.93,5.0235,4.75,4.75,452356,0.0,1.0
2023-08-01,4.97,5.04,4.92,5.04,367795,4.97,5.04,4.92,5.04,367795,0.0,1.0
2023-08-02,4.92,4.97,4.73,4.97,259543,4.92,4.97,4.73,4.97,259543,0.0,1.0
2023-08-03,5.0,5.095,4.87,4.92,257218,5.0,5.095,4.87,4.92,257218,0.0,1.0
2023-08-04,5.175,5.38,4.98,4.98,402386,5.175,5.38,4.98,4.98,402386,0.0,1.0
2023-08-07,5.75,5.75,5.19,5.2,904928,5.75,5.75,5.19,5.2,904928,0.0,1.0
2023-08-08,5.64,5.74,5.31,5.74,545952,5.64,5.74,5.31,5.74,545952,0.0,1.0
2023-08-09,5.46,5.9,5.35,5.74,510081,5.46,5.9,5.35,5.74,510081,0.0,1.0
2023-08-10,5.58,5.6899,5.4801,5.51,403472,5.58,5.6899,5.4801,5.51,403472,0.0,1.0
2023-08-11,5.29,5.62,5.26,5.58,433611,5.29,5.62,5.26,5.58,433611,0.0,1.0
2023-08-14,5.14,5.29,4.84,5.26,827505,5.14,5.29,4.84,5.26,827505,0.0,1.0
2023-08-15,5.24,5.28,5.04,5.12,252361,5.24,5.28,5.04,5.12,252361,0.0,1.0
2023-08-16,5.08,5.32,5.0431,5.2,183400,5.08,5.32,5.0431,5.2,183400,0.0,1.0
2023-08-17,5.11,5.1865,4.96,5.1,284783,5.11,5.1865,4.96,5.1,284783,0.0,1.0
2023-08-18,5.1,5.39,4.83,5.07,640696,5.1,5.39,4.83,5.07,640696,0.0,1.0
2023-08-21,4.89,5.06,4.69,5.0,887056,4.89,5.06,4.69,5.0,887056,0.0,1.0
2023-08-22,4.9,5.08,4.8,4.84,329453,4.9,5.08,4.8,4.84,329453,0.0,1.0
2023-08-23,4.88,4.98,4.802,4.9,145554,4.88,4.98,4.802,4.9,145554,0.0,1.0
2023-08-24,4.87,4.925,4.83,4.88,263035,4.87,4.925,4.83,4.88,263035,0.0,1.0
2023-08-25,4.78,4.86,4.7,4.86,339764,4.78,4.86,4.7,4.86,339764,0.0,1.0
2023-08-28,4.87,4.92,4.8,4.83,244654,4.87,4.92,4.8,4.83,244654,0.0,1.0
2023-08-29,4.9,4.98,4.87,4.88,156183,4.9,4.98,4.87,4.88,156183,0.0,1.0
2023-08-30,4.93,4.95,4.875,4.91,137120,4.93,4.95,4.875,4.91,137120,0.0,1.0
2023-08-31,4.86,4.93,4.78,4.92,141786,4.86,4.93,4.78,4.92,141786,0.0,1.0
2023-09-01,4.91,5.005,4.84,4.84,334056,4.91,5.005,4.84,4.84,334056,0.0,1.0
2023-09-05,4.65,4.91,4.6307,4.88,202858,4.65,4.91,4.6307,4.88,202858,0.0,1.0
2023-09-06,4.74,4.78,4.61,4.63,214408,4.74,4.78,4.61,4.63,214408,0.0,1.0
2023-09-07,4.82,4.87,4.69,4.75,147176,4.82,4.87,4.69,4.75,147176,0.0,1.0
2023-09-08,4.91,4.95,4.82,4.82,136281,4.91,4.95,4.82,4.82,136281,0.0,1.0
2023-09-11,4.99,4.99,4.9,4.97,218481,4.99,4.99,4.9,4.97,218481,0.0,1.0
2023-09-12,5.11,5.1927,4.95,5.01,285655,5.11,5.1927,4.95,5.01,285655,0.0,1.0
2023-09-13,4.84,5.16,4.8,5.15,298303,4.84,5.16,4.8,5.15,298303,0.0,1.0
2023-09-14,4.98,5.02,4.83,4.83,180041,4.98,5.02,4.83,4.83,180041,0.0,1.0
2023-09-15,4.99,5.03,4.85,4.98,170965,4.99,5.03,4.85,4.98,170965,0.0,1.0
2023-09-18,4.99,5.02,4.9,5.02,182408,4.99,5.02,4.9,5.02,182408,0.0,1.0
2023-09-19,4.9,5.01,4.89,5.0,100993,4.9,5.01,4.89,5.0,100993,0.0,1.0
2023-09-20,4.9,5.04,4.88,4.9,142737,4.9,5.04,4.88,4.9,142737,0.0,1.0
2023-09-21,4.86,4.9,4.73,4.86,198611,4.86,4.9,4.73,4.86,198611,0.0,1.0
2023-09-22,4.94,5.06,4.825,4.89,190678,4.94,5.06,4.825,4.89,190678,0.0,1.0
2023-09-25,4.94,4.97,4.85,4.94,139568,4.94,4.97,4.85,4.94,139568,0.0,1.0
2023-09-26,4.82,4.935,4.8,4.92,245716,4.82,4.935,4.8,4.92,245716,0.0,1.0
2023-09-27,5.03,5.03,4.83,4.85,290811,5.03,5.03,4.83,4.85,290811,0.0,1.0
2023-09-28,5.07,5.0889,4.935,5.02,226768,5.07,5.0889,4.935,5.02,226768,0.0,1.0
2023-09-29,5.035,5.17,5.0004,5.09,245714,5.035,5.17,5.0004,5.09,245714,0.0,1.0
2023-10-02,5.09,5.28,5.08,5.1,369861,5.09,5.28,5.08,5.1,369861,0.0,1.0
2023-10-03,4.88,5.12,4.86,5.09,202592,4.88,5.12,4.86,5.09,202592,0.0,1.0
2023-10-04,4.8,4.91,4.735,4.86,174975,4.8,4.91,4.735,4.86,174975,0.0,1.0
2023-10-05,5.06,5.09,4.78,4.78,195566,5.06,5.09,4.78,4.78,195566,0.0,1.0
2023-10-06,5.06,5.125,5.0,5.09,106549,5.06,5.125,5.0,5.09,106549,0.0,1.0
2023-10-09,5.11,5.12,4.9812,5.06,165916,5.11,5.12,4.9812,5.06,165916,0.0,1.0
2023-10-10,5.16,5.315,5.05,5.05,278979,5.16,5.315,5.05,5.05,278979,0.0,1.0
2023-10-11,5.11,5.16,5.0423,5.12,293496,5.11,5.16,5.0423,5.12,293496,0.0,1.0
2023-10-12,5.21,5.34,5.12,5.12,201156,5.21,5.34,5.12,5.12,201156,0.0,1.0
2023-10-13,5.18,5.299,5.13,5.27,122853,5.18,5.299,5.13,5.27,122853,0.0,1.0
2023-10-16,5.2,5.248,5.08,5.21,83341,5.2,5.248,5.08,5.21,83341,0.0,1.0
2023-10-17,5.27,5.415,5.2512,5.29,173173,5.27,5.415,5.2512,5.29,173173,0.0,1.0
2023-10-18,5.14,5.27,5.075,5.27,114635,5.14,5.27,5.075,5.27,114635,0.0,1.0
2023-10-19,5.14,5.21,5.04,5.14,137428,5.14,5.21,5.04,5.14,137428,0.0,1.0
2023-10-20,5.18,5.22,5.04,5.17,183622,5.18,5.22,5.04,5.17,183622,0.0,1.0
2023-10-23,5.1,5.15,5.01,5.09,166164,5.1,5.15,5.01,5.09,166164,0.0,1.0
2023-10-24,5.09,5.185,5.05,5.05,76107,5.09,5.185,5.05,5.05,76107,0.0,1.0
2023-10-25,5.06,5.15,5.03,5.03,118637,5.06,5.15,5.03,5.03,118637,0.0,1.0
2023-10-26,4.95,5.02,4.84,5.01,251358,4.95,5.02,4.84,5.01,251358,0.0,1.0
2023-10-27,5.74,5.809,5.26,5.3,834028,5.74,5.809,5.26,5.3,834028,0.0,1.0
2023-10-30,5.625,5.87,5.57,5.85,339191,5.625,5.87,5.57,5.85,339191,0.0,1.0
2023-10-31,5.6,5.7,5.5488,5.62,136034,5.6,5.7,5.5488,5.62,136034,0.0,1.0
2023-11-01,5.8,5.9,5.601,5.63,315412,5.8,5.9,5.601,5.63,315412,0.0,1.0
2023-11-02,5.89,5.98,5.81,5.9,319260,5.89,5.98,5.81,5.9,319260,0.0,1.0
2023-11-03,5.77,5.94,5.67,5.94,264744,5.77,5.94,5.67,5.94,264744,0.0,1.0
2023-11-06,5.65,5.8,5.54,5.8,198479,5.65,5.8,5.54,5.8,198479,0.0,1.0
2023-11-07,5.42,5.67,5.42,5.6,288312,5.42,5.67,5.42,5.6,288312,0.0,1.0
2023-11-08,5.21,5.41,5.15,5.36,279040,5.21,5.41,5.15,5.36,279040,0.0,1.0
2023-11-09,5.52,5.58,5.2,5.21,429869,5.52,5.58,5.2,5.21,429869,0.0,1.0
2023-11-10,5.46,5.5301,5.395,5.51,150813,5.46,5.5301,5.395,5.51,150813,0.0,1.0
2023-11-13,5.5,5.54,5.38,5.46,131770,5.5,5.54,5.38,5.46,131770,0.0,1.0
2023-11-14,5.54,5.58,5.41,5.5,177210,5.54,5.58,5.41,5.5,177210,0.0,1.0
2023-11-15,5.49,5.64,5.42,5.42,278850,5.49,5.64,5.42,5.42,278850,0.0,1.0
2023-11-16,5.33,5.4701,5.33,5.44,158307,5.33,5.4701,5.33,5.44,158307,0.0,1.0
2023-11-17,5.62,5.69,5.35,5.35,189774,5.62,5.69,5.35,5.35,189774,0.0,1.0
2023-11-20,5.76,5.8194,5.62,5.62,317113,5.76,5.8194,5.62,5.62,317113,0.0,1.0
2023-11-21,6.04,6.22,5.58,5.99,741446,6.04,6.22,5.58,5.99,741446,0.0,1.0
2023-11-22,6.69,6.83,6.0887,6.14,867236,6.69,6.83,6.0887,6.14,867236,0.0,1.0
2023-11-24,6.85,6.97,6.71,6.81,386157,6.85,6.97,6.71,6.81,386157,0.0,1.0
2023-11-27,6.76,7.12,6.74,6.91,500296,6.76,7.12,6.74,6.91,500296,0.0,1.0
2023-11-28,6.74,6.84,6.63,6.78,299003,6.74,6.84,6.63,6.78,299003,0.0,1.0
2023-11-29,6.68,6.82,6.65,6.8,109484,6.68,6.82,6.65,6.8,109484,0.0,1.0
2023-11-30,6.67,6.72,6.56,6.72,178651,6.67,6.72,6.56,6.72,178651,0.0,1.0
2023-12-01,6.81,6.9,6.64,6.64,221419,6.81,6.9,6.64,6.64,221419,0.0,1.0
2023-12-04,6.63,6.81,6.51,6.81,279165,6.63,6.81,6.51,6.81,279165,0.0,1.0
2023-12-05,6.35,6.63,6.34,6.61,196248,6.35,6.63,6.34,6.61,196248,0.0,1.0
2023-12-06,6.36,6.48,6.35,6.35,159472,6.36,6.48,6.35,6.35,159472,0.0,1.0
2023-12-07,6.42,6.48,6.36,6.44,152260,6.42,6.48,6.36,6.44,152260,0.0,1.0
2023-12-08,6.43,6.46,6.34,6.45,92856,6.43,6.46,6.34,6.45,92856,0.0,1.0
2023-12-11,6.32,6.38,6.26,6.37,186349,6.32,6.38,6.26,6.37,186349,0.0,1.0
2023-12-12,6.05,6.4398,6.01,6.37,231099,6.05,6.4398,6.01,6.37,231099,0.0,1.0
2023-12-13,6.19,6.26,5.91,6.02,149471,6.19,6.26,5.91,6.02,149471,0.0,1.0
2023-12-14,6.1,6.3,6.09,6.3,286976,6.1,6.3,6.09,6.3,286976,0.0,1.0
2023-12-15,6.5,6.8,6.3,6.48,450222,6.5,6.8,6.3,6.48,450222,0.0,1.0
2023-12-18,6.8,6.89,6.6,6.63,442593,6.8,6.89,6.6,6.63,442593,0.0,1.0
2023-12-19,6.95,6.95,6.8,6.8,247839,6.95,6.95,6.8,6.8,247839,0.0,1.0
2023-12-20,7.02,7.09,6.85,6.95,191711,7.02,7.09,6.85,6.95,191711,0.0,1.0
2023-12-21,6.85,7.08,6.79,7.02,184931,6.85,7.08,6.79,7.02,184931,0.0,1.0
2023-12-22,6.87,6.95,6.78,6.9,140866,6.87,6.95,6.78,6.9,140866,0.0,1.0
2023-12-26,6.8,6.95,6.77,6.95,130837,6.8,6.95,6.77,6.95,130837,0.0,1.0
2023-12-27,6.66,6.8,6.63,6.8,129021,6.66,6.8,6.63,6.8,129021,0.0,1.0
2023-12-28,6.44,6.63,6.3901,6.61,218124,6.44,6.63,6.3901,6.61,218124,0.0,1.0
2023-12-29,6.46,6.54,6.42,6.46,101575,6.46,6.54,6.42,6.46,101575,0.0,1.0
2024-01-02,6.99,7.14,6.5789,6.6,451887,6.99,7.14,6.5789,6.6,451887,0.0,1.0
2024-01-03,6.92,7.1763,6.89,6.99,230014,6.92,7.1763,6.89,6.99,230014,0.0,1.0
2024-01-04,7.15,7.33,7.0,7.0,336570,7.15,7.33,7.0,7.0,336570,0.0,1.0
2024-01-05,7.47,7.54,7.19,7.2,465322,7.47,7.54,7.19,7.2,465322,0.0,1.0
2024-01-08,7.1,7.53,6.95,7.5,459695,7.1,7.53,6.95,7.5,459695,0.0,1.0
2024-01-09,7.05,7.0984,6.85,7.07,193599,7.05,7.0984,6.85,7.07,193599,0.0,1.0
2024-01-10,7.0,7.2195,6.94,7.06,108936,7.0,7.2195,6.94,7.06,108936,0.0,1.0
2024-01-11,6.97,7.25,6.83,7.07,140430,6.97,7.25,6.83,7.07,140430,0.0,1.0
2024-01-12,7.06,7.147,6.97,7.01,130741,7.06,7.147,6.97,7.01,130741,0.0,1.0
2024-01-16,7.14,7.243,7.06,7.06,185416,7.14,7.243,7.06,7.06,185416,0.0,1.0
2024-01-17,7.34,7.51,7.08,7.08,258132,7.34,7.51,7.08,7.08,258132,0.0,1.0
2024-01-18,7.17,7.44,7.035,7.39,182139,7.17,7.44,7.035,7.39,182139,0.0,1.0
2024-01-19,7.09,7.185,7.0,7.17,119794,7.09,7.185,7.0,7.17,119794,0.0,1.0
2024-01-22,7.27,7.44,7.09,7.09,216548,7.27,7.44,7.09,7.09,216548,0.0,1.0
2024-01-23,7.32,7.3898,7.21,7.31,111559,7.32,7.3898,7.21,7.31,111559,0.0,1.0
2024-01-24,7.4,7.405,7.3,7.32,105495,7.4,7.405,7.3,7.32,105495,0.0,1.0
2024-01-25,7.5,7.64,7.28,7.5,284325,7.5,7.64,7.28,7.5,284325,0.0,1.0
2024-01-26,7.95,7.96,7.5,7.5,365317,7.95,7.96,7.5,7.5,365317,0.0,1.0
2024-01-29,7.53,7.98,7.43,7.97,299036,7.53,7.98,7.43,7.97,299036,0.0,1.0
2024-01-30,7.8,7.88,7.6,7.6,152058,7.8,7.88,7.6,7.6,152058,0.0,1.0
2024-01-31,7.64,7.84,7.61,7.76,127373,7.64,7.84,7.61,7.76,127373,0.0,1.0
2024-02-01,7.37,7.6791,7.32,7.58,222719,7.37,7.6791,7.32,7.58,222719,0.0,1.0
2024-02-02,7.21,7.39,7.08,7.34,258020,7.21,7.39,7.08,7.34,258020,0.0,1.0
2024-02-05,7.2,7.39,7.1,7.39,203948,7.2,7.39,7.1,7.39,203948,0.0,1.0
2024-02-06,7.09,7.31,7.05,7.08,172133,7.09,7.31,7.05,7.08,172133,0.0,1.0
2024-02-07,7.32,7.37,7.1,7.11,129012,7.32,7.37,7.1,7.11,129012,0.0,1.0
2024-02-08,7.1,7.285,7.09,7.28,176289,7.1,7.285,7.09,7.28,176289,0.0,1.0
2024-02-09,7.04,7.13,6.87,7.0,323497,7.04,7.13,6.87,7.0,323497,0.0,1.0
2024-02-12,7.11,7.18,7.04,7.04,105921,7.11,7.18,7.04,7.04,105921,0.0,1.0
2024-02-13,6.97,7.09,6.93,7.09,145154,6.97,7.09,6.93,7.09,145154,0.0,1.0
2024-02-14,6.9,7.0654,6.87,7.03,97007,6.9,7.0654,6.87,7.03,97007,0.0,1.0
2024-02-15,7.2,7.31,6.87,6.955,189688,7.2,7.31,6.87,6.955,189688,0.0,1.0
2024-02-16,7.06,7.22,7.06,7.2,97041,7.06,7.22,7.06,7.2,97041,0.0,1.0
2024-02-20,7.16,7.19,6.87,7.07,263716,7.16,7.19,6.87,7.07,263716,0.0,1.0
2024-02-21,6.54,7.02,6.3,7.02,564051,6.54,7.02,6.3,7.02,564051,0.0,1.0
2024-02-22,6.45,6.67,6.3,6.51,307146,6.45,6.67,6.3,6.51,307146,0.0,1.0
2024-02-23,6.32,6.44,6.25,6.3,185150,6.32,6.44,6.25,6.3,185150,0.0,1.0
2024-02-26,6.215,6.28,6.1,6.24,386390,6.215,6.28,6.1,6.24,386390,0.0,1.0
2024-02-27,6.21,6.25,6.1,6.22,182675,6.21,6.25,6.1,6.22,182675,0.0,1.0
2024-02-28,6.2,6.4,6.15,6.21,86568,6.2,6.4,6.15,6.21,86568,0.0,1.0
2024-02-29,6.17,6.24,6.1,6.22,119664,6.17,6.24,6.1,6.22,119664,0.0,1.0
2024-03-01,6.15,6.3,6.13,6.17,130694,6.15,6.3,6.13,6.17,130694,0.0,1.0
2024-03-04,6.1,6.309,6.07,6.15,198278,6.1,6.309,6.07,6.15,198278,0.0,1.0
2024-03-05,6.14,6.25,6.08,6.08,117478,6.14,6.25,6.08,6.08,117478,0.0,1.0
2024-03-06,6.19,6.24,6.13,6.13,74870,6.19,6.24,6.13,6.13,74870,0.0,1.0
2024-03-07,6.29,6.35,6.177,6.19,135568,6.29,6.35,6.177,6.19,135568,0.0,1.0
2024-03-08,6.16,6.36,6.08,6.31,103652,6.16,6.36,6.08,6.31,103652,0.0,1.0
2024-03-11,6.09,6.19,6.05,6.15,150575,6.09,6.19,6.05,6.15,150575,0.0,1.0
2024-03-12,6.13,6.19,6.1,6.12,67115,6.13,6.19,6.1,6.12,67115,0.0,1.0
2024-03-13,6.14,6.2105,6.1,6.14,83039,6.14,6.2105,6.1,6.14,83039,0.0,1.0
2024-03-14,6.08,6.2,6.0622,6.14,81698,6.08,6.2,6.0622,6.14,81698,0.0,1.0
2024-03-15,6.09,6.17,5.95,6.06,274648,6.09,6.17,5.95,6.06,274648,0.0,1.0
2024-03-18,6.1,6.13,6.02,6.11,84812,6.1,6.13,6.02,6.11,84812,0.0,1.0
2024-03-19,6.1,6.23,6.04,6.04,100129,6.1,6.23,6.04,6.04,100129,0.0,1.0
2024-03-20,6.18,6.18,6.03,6.03,77788,6.18,6.18,6.03,6.03,77788,0.0,1.0
2024-03-21,5.84,6.205,5.81,6.19,556919,5.84,6.205,5.81,6.19,556919,0.0,1.0
2024-03-22,5.85,5.97,5.8,5.8,152622,5.85,5.97,5.8,5.8,152622,0.0,1.0
2024-03-25,5.77,5.9105,5.75,5.83,188694,5.77,5.9105,5.75,5.83,188694,0.0,1.0
2024-03-26,5.93,6.0,5.7201,5.75,157337,5.93,6.0,5.7201,5.75,157337,0.0,1.0
2024-03-27,5.92,6.03,5.888,5.93,55867,5.92,6.03,5.888,5.93,55867,0.0,1.0
2024-03-28,5.94,6.005,5.8993,5.95,47529,5.94,6.005,5.8993,5.95,47529,0.0,1.0
2024-04-01,5.87,6.01,5.82,6.01,136543,5.87,6.01,5.82,6.01,136543,0.0,1.0
2024-04-02,5.95,5.95,5.81,5.81,110860,5.95,5.95,5.81,5.81,110860,0.0,1.0
2024-04-03,6.07,6.14,5.99,5.99,102123,6.07,6.14,5.99,5.99,102123,0.0,1.0
2024-04-04,6.0,6.11,6.0,6.1,96165,6.0,6.11,6.0,6.1,96165,0.0,1.0
2024-04-05,6.05,6.1,5.98,6.01,74712,6.05,6.1,5.98,6.01,74712,0.0,1.0
2024-04-08,5.97,6.0894,5.97,6.03,64826,5.97,6.0894,5.97,6.03,64826,0.0,1.0
2024-04-09,5.93,6.0218,5.925,5.99,76440,5.93,6.0218,5.925,5.99,76440,0.0,1.0
2024-04-10,6.0,6.04,5.9,5.95,89823,6.0,6.04,5.9,5.95,89823,0.0,1.0
2024-04-11,6.0,6.0562,5.96,6.01,74966,6.0,6.0562,5.96,6.01,74966,0.0,1.0
2024-04-12,5.91,6.08,5.88,5.99,82745,5.91,6.08,5.88,5.99,82745,0.0,1.0
2024-04-15,5.88,5.97,5.86,5.9,79663,5.88,5.97,5.86,5.9,79663,0.0,1.0
2024-04-16,5.89,5.95,5.81,5.86,72235,5.89,5.95,5.81,5.86,72235,0.0,1.0
2024-04-17,5.84,5.96,5.84,5.88,56611,5.84,5.96,5.84,5.88,56611,0.0,1.0
2024-04-18,5.8,5.88,5.78,5.82,62112,5.8,5.88,5.78,5.82,62112,0.0,1.0
2024-04-19,5.89,5.92,5.77,5.8,89970,5.89,5.92,5.77,5.8,89970,0.0,1.0
2024-04-22,5.85,5.9599,5.78,5.8,90202,5.85,5.9599,5.78,5.8,90202,0.0,1.0
2024-04-23,6.01,6.03,5.82,5.82,79378,6.01,6.03,5.82,5.82,79378,0.0,1.0
2024-04-24,5.94,6.088,5.91,5.97,88853,5.94,6.088,5.91,5.97,88853,0.0,1.0
2024-04-25,5.96,6.01,5.91,5.91,36235,5.96,6.01,5.91,5.91,36235,0.0,1.0
2024-04-26,6.07,6.15,5.93,5.96,84586,6.07,6.15,5.93,5.96,84586,0.0,1.0
2024-04-29,6.2,6.22,6.07,6.07,91810,6.2,6.22,6.07,6.07,91810,0.0,1.0
2024-04-30,6.26,6.31,6.07,6.22,142949,6.26,6.31,6.07,6.22,142949,0.0,1.0
2024-05-01,6.07,6.26,6.07,6.26,90265,6.07,6.26,6.07,6.26,90265,0.0,1.0
2024-05-02,6.09,6.17,6.09,6.12,71300,6.09,6.17,6.09,6.12,71300,0.0,1.0
2024-05-03,6.18,6.22,6.04,6.12,58623,6.18,6.22,6.04,6.12,58623,0.0,1.0
2024-05-06,6.46,6.53,6.2101,6.25,144109,6.46,6.53,6.2101,6.25,144109,0.0,1.0
2024-05-07,6.52,6.595,6.35,6.46,66410,6.52,6.595,6.35,6.46,66410,0.0,1.0
2024-05-08,6.7,6.72,6.48,6.48,70943,6.7,6.72,6.48,6.48,70943,0.0,1.0
2024-05-09,6.63,6.84,6.55,6.72,61909,6.63,6.84,6.55,6.72,61909,0.0,1.0
2024-05-10,6.52,6.6934,6.5,6.68,74682,6.52,6.6934,6.5,6.68,74682,0.0,1.0
2024-05-13,6.6,6.7,6.5,6.6,82599,6.6,6.7,6.5,6.6,82599,0.0,1.0
2024-05-14,6.64,6.67,6.54,6.58,56994,6.64,6.67,6.54,6.58,56994,0.0,1.0
2024-05-15,6.62,6.76,6.57,6.76,54798,6.62,6.76,6.57,6.76,54798,0.0,1.0
2024-05-16,6.75,6.77,6.63,6.65,74610,6.75,6.77,6.63,6.65,74610,0.0,1.0
2024-05-17,7.02,7.13,6.75,6.75,153135,7.02,7.13,6.75,6.75,153135,0.0,1.0
2024-05-20,7.37,7.47,7.02,7.02,172168,7.37,7.47,7.02,7.02,172168,0.0,1.0
2024-05-21,7.35,7.51,7.32,7.49,253751,7.35,7.51,7.32,7.49,253751,0.0,1.0
2024-05-22,6.86,7.6,6.6301,7.6,346453,6.86,7.6,6.6301,7.6,346453,0.0,1.0
2024-05-23,6.87,7.23,6.85,6.98,231388,6.87,7.23,6.85,6.98,231388,0.0,1.0
2024-05-24,7.37,7.38,6.99,6.99,163237,7.37,7.38,6.99,6.99,163237,0.0,1.0
2024-05-28,8.5,8.53,7.28,7.42,1176200,8.5,8.53,7.28,7.42,1176200,0.0,1.0
2024-05-29,8.46,8.58,8.18,8.56,341649,8.46,8.58,8.18,8.56,341649,0.0,1.0
2024-05-30,8.75,8.78,8.5,8.62,310393,8.75,8.78,8.5,8.62,310393,0.0,1.0
2024-05-31,8.48,8.84,8.44,8.79,154268,8.48,8.84,8.44,8.79,154268,0.0,1.0
2024-06-03,8.57,8.73,8.4654,8.62,160508,8.57,8.73,8.4654,8.62,160508,0.0,1.0
2024-06-04,8.58,8.65,8.45,8.56,184846,8.58,8.65,8.45,8.56,184846,0.0,1.0
2024-06-05,8.61,8.76,8.54,8.58,156629,8.61,8.76,8.54,8.58,156629,0.0,1.0
2024-06-06,8.41,8.778,8.32,8.778,132427,8.41,8.778,8.32,8.778,132427,0.0,1.0
2024-06-07,8.28,8.44,8.23,8.35,83524,8.28,8.44,8.23,8.35,83524,0.0,1.0
2024-06-10,8.32,8.53,8.2,8.22,131084,8.32,8.53,8.2,8.22,131084,0.0,1.0
2024-06-11,8.08,8.27,7.89,8.27,166938,8.08,8.27,7.89,8.27,166938,0.0,1.0
2024-06-12,7.96,8.17,7.88,8.17,134097,7.96,8.17,7.88,8.17,134097,0.0,1.0
2024-06-13,7.78,8.0,7.68,8.0,137963,7.78,8.0,7.68,8.0,137963,0.0,1.0
2024-06-14,7.47,7.78,7.35,7.78,399171,7.47,7.78,7.35,7.78,399171,0.0,1.0
2024-06-17,7.4,7.471,7.27,7.47,194680,7.4,7.471,7.27,7.47,194680,0.0,1.0
2024-06-18,7.47,7.58,7.3545,7.39,97420,7.47,7.58,7.3545,7.39,97420,0.0,1.0
2024-06-20,7.41,7.49,7.37,7.45,107382,7.41,7.49,7.37,7.45,107382,0.0,1.0
2024-06-21,7.39,7.53,7.35,7.35,73523,7.39,7.53,7.35,7.35,73523,0.0,1.0
2024-06-24,7.53,7.65,7.39,7.39,145872,7.53,7.65,7.39,7.39,145872,0.0,1.0
2024-06-25,7.56,7.58,7.46,7.55,47199,7.56,7.58,7.46,7.55,47199,0.0,1.0
2024-06-26,7.42,7.55,7.38,7.51,63748,7.42,7.55,7.38,7.51,63748,0.0,1.0
2024-06-27,7.39,7.49,7.39,7.42,41453,7.39,7.49,7.39,7.42,41453,0.0,1.0
2024-06-28,7.35,7.5,7.33,7.4,60610,7.35,7.5,7.33,7.4,60610,0.0,1.0
2024-07-01,7.665,7.68,7.38,7.46,175871,7.665,7.68,7.38,7.46,175871,0.0,1.0
2024-07-02,7.47,7.65,7.36,7.65,138001,7.47,7.65,7.36,7.65,138001,0.0,1.0
2024-07-03,7.59,7.68,7.47,7.47,69800,7.59,7.68,7.47,7.47,69800,0.0,1.0
2024-07-05,7.33,7.6,7.27,7.6,96136,7.33,7.6,7.27,7.6,96136,0.0,1.0
2024-07-08,7.06,7.32,7.038,7.3,202554,7.06,7.32,7.038,7.3,202554,0.0,1.0
2024-07-09,6.89,7.08,6.89,7.04,135789,6.89,7.08,6.89,7.04,135789,0.0,1.0
2024-07-10,6.94,6.96,6.8,6.86,122667,6.94,6.96,6.8,6.86,122667,0.0,1.0
2024-07-11,6.9,6.9747,6.82,6.94,92434,6.9,6.9747,6.82,6.94,92434,0.0,1.0
2024-07-12,6.71,6.99,6.7,6.94,105652,6.71,6.99,6.7,6.94,105652,0.0,1.0
2024-07-15,6.74,6.795,6.72,6.72,97726,6.74,6.795,6.72,6.72,97726,0.0,1.0
2024-07-16,6.75,6.8598,6.73,6.81,80716,6.75,6.8598,6.73,6.81,80716,0.0,1.0
2024-07-17,6.74,6.81,6.715,6.74,61154,6.74,6.81,6.715,6.74,61154,0.0,1.0
2024-07-18,6.66,6.83,6.62,6.78,88753,6.66,6.83,6.62,6.78,88753,0.0,1.0
2024-07-19,6.55,6.78,6.55,6.69,255843,6.55,6.78,6.55,6.69,255843,0.0,1.0
2024-07-22,7.02,7.05,6.53,6.53,166901,7.02,7.05,6.53,6.53,166901,0.0,1.0
2024-07-23,7.03,7.21,6.93,7.21,80976,7.03,7.21,6.93,7.21,80976,0.0,1.0
2024-07-24,6.8,7.08,6.8,7.04,52256,6.8,7.08,6.8,7.04,52256,0.0,1.0
2024-07-25,6.62,6.8,6.6,6.79,83053,6.62,6.8,6.6,6.79,83053,0.0,1.0
2024-07-26,6.51,6.65,6.46,6.6,145935,6.51,6.65,6.46,6.6,145935,0.0,1.0
2024-07-29,6.51,6.63,6.35,6.47,112660,6.51,6.63,6.35,6.47,112660,0.0,1.0
2024-07-30,6.51,6.62,6.44,6.53,68823,6.51,6.62,6.44,6.53,68823,0.0,1.0
2024-07-31,6.61,6.63,6.43,6.5,60138,6.61,6.63,6.43,6.5,60138,0.0,1.0
2024-08-01,6.29,6.63,6.2,6.53,165499,6.29,6.63,6.2,6.53,165499,0.0,1.0
2024-08-02,6.1,6.29,6.03,6.2,187947,6.1,6.29,6.03,6.2,187947,0.0,1.0
2024-08-05,5.74,5.9525,5.6601,5.9,396392,5.74,5.9525,5.6601,5.9,396392,0.0,1.0
2024-08-06,5.77,5.93,5.73,5.73,171250,5.77,5.93,5.73,5.73,171250,0.0,1.0
2024-08-07,5.76,5.94,5.67,5.81,216636,5.76,5.94,5.67,5.81,216636,0.0,1.0
2024-08-08,5.8,5.89,5.73,5.76,161048,5.8,5.89,5.73,5.76,161048,0.0,1.0
2024-08-09,5.83,5.88,5.76,5.8,102281,5.83,5.88,5.76,5.8,102281,0.0,1.0
2024-08-12,5.79,5.98,5.79,5.85,172196,5.79,5.98,5.79,5.85,172196,0.0,1.0
2024-08-13,5.79,5.82,5.71,5.81,179702,5.79,5.82,5.71,5.81,179702,0.0,1.0
2024-08-14,5.86,5.95,5.8,5.82,176831,5.86,5.95,5.8,5.82,176831,0.0,1.0
2024-08-15,5.98,6.09,5.9399,5.94,127585,5.98,6.09,5.9399,5.94,127585,0.0,1.0
2024-08-16,6.13,6.18,5.92,5.98,134148,6.13,6.18,5.92,5.98,134148,0.0,1.0
2024-08-19,6.1,6.18,6.0,6.15,113557,6.1,6.18,6.0,6.15,113557,0.0,1.0
2024-08-20,5.99,6.14,5.95,6.13,104104,5.99,6.14,5.95,6.13,104104,0.0,1.0
2024-08-21,5.96,6.0,5.91,5.98,76934,5.96,6.0,5.91,5.98,76934,0.0,1.0
2024-08-22,5.84,5.98,5.82,5.95,259211,5.84,5.98,5.82,5.95,259211,0.0,1.0
2024-08-23,5.98,6.02,5.8506,5.86,68642,5.98,6.02,5.8506,5.86,68642,0.0,1.0
2024-08-26,5.86,6.03,5.86,6.0,78466,5.86,6.03,5.86,6.0,78466,0.0,1.0
2024-08-27,5.9,5.905,5.82,5.84,63701,5.9,5.905,5.82,5.84,63701,0.0,1.0
2024-08-28,5.92,5.93,5.9,5.9,77349,5.92,5.93,5.9,5.9,77349,0.0,1.0
2024-08-29,5.9,5.9544,5.9,5.91,49743,5.9,5.9544,5.9,5.91,49743,0.0,1.0
2024-08-30,5.97,6.0,5.9,5.93,63679,5.97,6.0,5.9,5.93,63679,0.0,1.0
2024-09-03,5.7,5.905,5.69,5.89,208409,5.7,5.905,5.69,5.89,208409,0.0,1.0
2024-09-04,5.72,5.83,5.67,5.67,94439,5.72,5.83,5.67,5.67,94439,0.0,1.0
2024-09-05,6.22,6.42,5.8978,5.91,476537,6.22,6.42,5.8978,5.91,476537,0.0,1.0
2024-09-06,6.12,6.25,6.0,6.25,172160,6.12,6.25,6.0,6.25,172160,0.0,1.0
2024-09-09,6.83,6.85,6.24,6.24,339076,6.83,6.85,6.24,6.24,339076,0.0,1.0
2024-09-10,6.52,6.92,6.465,6.88,122164,6.52,6.92,6.465,6.88,122164,0.0,1.0
2024-09-11,6.61,6.62,6.37,6.51,108975,6.61,6.62,6.37,6.51,108975,0.0,1.0
2024-09-12,6.84,6.875,6.58,6.58,148050,6.84,6.875,6.58,6.58,148050,0.0,1.0
2024-09-13,6.845,6.99,6.81,6.95,113340,6.845,6.99,6.81,6.95,113340,0.0,1.0
2024-09-16,6.89,7.04,6.8,6.9,117276,6.89,7.04,6.8,6.9,117276,0.0,1.0
2024-09-17,7.0,7.09,6.925,6.94,130325,7.0,7.09,6.925,6.94,130325,0.0,1.0
2024-09-18,6.99,7.11,6.92,7.0,80041,6.99,7.11,6.92,7.0,80041,0.0,1.0
2024-09-19,6.9,7.11,6.82,7.11,100238,6.9,7.11,6.82,7.11,100238,0.0,1.0
2024-09-20,6.87,6.9,6.76,6.84,95221,6.87,6.9,6.76,6.84,95221,0.0,1.0
2024-09-23,6.74,6.87,6.71,6.82,139461,6.74,6.87,6.71,6.82,139461,0.0,1.0
2024-09-24,6.87,6.91,6.74,6.77,80018,6.87,6.91,6.74,6.77,80018,0.0,1.0
2024-09-25,6.86,7.0,6.74,6.9,81199,6.86,7.0,6.74,6.9,81199,0.0,1.0
2024-09-26,6.92,6.99,6.86,6.88,86594,6.92,6.99,6.86,6.88,86594,0.0,1.0
2024-09-27,6.86,6.94,6.7799,6.93,80050,6.86,6.94,6.7799,6.93,80050,0.0,1.0
2024-09-30,6.81,6.99,6.72,6.99,131296,6.81,6.99,6.72,6.99,131296,0.0,1.0
2024-10-01,6.9,6.97,6.72,6.79,94320,6.9,6.97,6.72,6.79,94320,0.0,1.0
2024-10-02,7.0,7.04,6.86,6.92,93855,7.0,7.04,6.86,6.92,93855,0.0,1.0
2024-10-03,7.16,7.24,6.96,7.1,140990,7.16,7.24,6.96,7.1,140990,0.0,1.0
2024-10-04,7.09,7.26,7.05,7.26,95259,7.09,7.26,7.05,7.26,95259,0.0,1.0
2024-10-07,7.24,7.25,7.08,7.11,141697,7.24,7.25,7.08,7.11,141697,0.0,1.0
2024-10-08,6.87,7.2,6.85,7.13,157034,6.87,7.2,6.85,7.13,157034,0.0,1.0
2024-10-09,6.75,6.93,6.73,6.93,73376,6.75,6.93,6.73,6.93,73376,0.0,1.0
2024-10-10,6.74,6.77,6.68,6.74,87332,6.74,6.77,6.68,6.74,87332,0.0,1.0
2024-10-11,6.64,6.73,6.58,6.73,92364,6.64,6.73,6.58,6.73,92364,0.0,1.0
2024-10-14,6.6,6.648,6.535,6.64,124667,6.6,6.648,6.535,6.64,124667,0.0,1.0
2024-10-15,6.36,6.57,6.31,6.53,178911,6.36,6.57,6.31,6.53,178911,0.0,1.0
2024-10-16,6.455,6.4884,6.32,6.35,113955,6.455,6.4884,6.32,6.35,113955,0.0,1.0
2024-10-17,6.41,6.48,6.35,6.48,92141,6.41,6.48,6.35,6.48,92141,0.0,1.0
2024-10-18,6.4,6.44,6.33,6.43,83791,6.4,6.44,6.33,6.43,83791,0.0,1.0
2024-10-21,6.48,6.68,6.4,6.4,171781,6.48,6.68,6.4,6.4,171781,0.0,1.0
2024-10-22,6.3,6.51,6.28,6.51,147131,6.3,6.51,6.28,6.51,147131,0.0,1.0
2024-10-23,6.11,6.33,6.04,6.33,167062,6.11,6.33,6.04,6.33,167062,0.0,1.0
2024-10-24,6.095,6.17,5.97,6.17,137630,6.095,6.17,5.97,6.17,137630,0.0,1.0
2024-10-25,6.07,6.1316,6.03,6.1,55141,6.07,6.1316,6.03,6.1,55141,0.0,1.0
2024-10-28,6.04,6.12,5.98,6.02,117471,6.04,6.12,5.98,6.02,117471,0.0,1.0
2024-10-29,5.87,6.03,5.86,5.99,136243,5.87,6.03,5.86,5.99,136243,0.0,1.0
2024-10-30,5.8,5.866,5.77,5.86,89712,5.8,5.866,5.77,5.86,89712,0.0,1.0
2024-10-31,5.76,5.84,5.73,5.83,111621,5.76,5.84,5.73,5.83,111621,0.0,1.0
2024-11-01,5.67,5.797,5.66,5.77,122526,5.67,5.797,5.66,5.77,122526,0.0,1.0
2024-11-04,5.73,5.82,5.5912,5.65,227304,5.73,5.82,5.5912,5.65,227304,0.0,1.0
2024-11-05,5.71,5.77,5.69,5.73,80150,5.71,5.77,5.69,5.73,80150,0.0,1.0
2024-11-06,5.98,6.13,5.775,6.13,190930,5.98,6.13,5.775,6.13,190930,0.0,1.0
2024-11-07,5.89,6.05,5.89,5.97,127579,5.89,6.05,5.89,5.97,127579,0.0,1.0
2024-11-08,5.76,5.92,5.71,5.89,108294,5.76,5.92,5.71,5.89,108294,0.0,1.0
2024-11-11,5.98,6.0,5.71,5.76,292123,5.98,6.0,5.71,5.76,292123,0.0,1.0
2024-11-12,6.07,6.11,5.995,6.0,211493,6.07,6.11,5.995,6.0,211493,0.0,1.0
2024-11-13,6.01,6.13,5.99,6.09,147159,6.01,6.13,5.99,6.09,147159,0.0,1.0
2024-11-14,5.92,6.0355,5.86,6.01,74822,5.92,6.0355,5.86,6.01,74822,0.0,1.0
2024-11-15,5.74,5.95,5.715,5.9,84027,5.74,5.95,5.715,5.9,84027,0.0,1.0
2024-11-18,5.95,6.025,5.75,5.78,161886,5.95,6.025,5.75,5.78,161886,0.0,1.0
2024-11-19,5.95,5.98,5.87,5.91,98132,5.95,5.98,5.87,5.91,98132,0.0,1.0
2024-11-20,5.94,6.07,5.865,5.99,112419,5.94,6.07,5.865,5.99,112419,0.0,1.0
2024-11-21,6.005,6.01,5.755,5.97,117082,6.005,6.01,5.755,5.97,117082,0.0,1.0
2024-11-22,6.05,6.21,6.02,6.02,161916,6.05,6.21,6.02,6.02,161916,0.0,1.0
2024-11-25,5.81,6.235,5.53,6.21,515370,5.81,6.235,5.53,6.21,515370,0.0,1.0
2024-11-26,5.5,5.82,5.47,5.82,304769,5.5,5.82,5.47,5.82,304769,0.0,1.0
2024-11-27,5.54,5.589,5.42,5.51,165169,5.54,5.589,5.42,5.51,165169,0.0,1.0
2024-11-29,5.43,5.6,5.43,5.53,186278,5.43,5.6,5.43,5.53,186278,0.0,1.0
2024-12-02,5.47,5.83,5.41,5.41,217668,5.47,5.83,5.41,5.41,217668,0.0,1.0
2024-12-03,5.42,5.4819,5.4,5.46,99147,5.42,5.4819,5.4,5.46,99147,0.0,1.0
2024-12-04,5.26,5.42,5.18,5.4,173934,5.26,5.42,5.18,5.4,173934,0.0,1.0
2024-12-05,5.2,5.38,5.165,5.33,159003,5.2,5.38,5.165,5.33,159003,0.0,1.0
2024-12-06,5.14,5.19,5.04,5.19,278531,5.14,5.19,5.04,5.19,278531,0.0,1.0
2024-12-09,5.21,5.24,5.08,5.14,174925,5.21,5.24,5.08,5.14,174925,0.0,1.0
2024-12-10,5.28,5.33,5.14,5.2,163755,5.28,5.33,5.14,5.2,163755,0.0,1.0
2024-12-11,5.26,5.34,5.13,5.34,130516,5.26,5.34,5.13,5.34,130516,0.0,1.0
2024-12-12,5.18,5.29,5.18,5.24,75404,5.18,5.29,5.18,5.24,75404,0.0,1.0
2024-12-13,5.09,5.24,5.09,5.22,113392,5.09,5.24,5.09,5.22,113392,0.0,1.0
2024-12-16,4.9,5.1,4.89,5.09,318202,4.9,5.1,4.89,5.09,318202,0.0,1.0
2024-12-17,4.97,5.0,4.82,4.88,199053,4.97,5.0,4.82,4.88,199053,0.0,1.0
2024-12-18,4.97,5.15,4.94,4.97,175266,4.97,5.15,4.94,4.97,175266,0.0,1.0
2024-12-19,4.87,5.06,4.87,4.97,134385,4.87,5.06,4.87,4.97,134385,0.0,1.0
2024-12-20,4.88,4.97,4.87,4.87,159626,4.88,4.97,4.87,4.87,159626,0.0,1.0
2024-12-23,5.05,5.05,4.85,4.9,170922,5.05,5.05,4.85,4.9,170922,0.0,1.0
2024-12-24,5.09,5.12,5.0201,5.08,33258,5.09,5.12,5.0201,5.08,33258,0.0,1.0
2024-12-26,5.06,5.14,5.04,5.08,89169,5.06,5.14,5.04,5.08,89169,0.0,1.0
2024-12-27,5.06,5.13,4.98,5.04,207288,5.06,5.13,4.98,5.04,207288,0.0,1.0
2024-12-30,5.6,5.6,5.27,5.28,491986,5.6,5.6,5.27,5.28,491986,0.0,1.0
2024-12-31,5.65,5.72,5.43,5.55,226621,5.65,5.72,5.43,5.55,226621,0.0,1.0
2025-01-02,5.99,6.15,5.72,5.78,334889,5.99,6.15,5.72,5.78,334889,0.0,1.0
2025-01-03,6.01,6.065,5.77,5.97,275314,6.01,6.065,5.77,5.97,275314,0.0,1.0
2025-01-06,5.79,6.06,5.75,6.06,212178,5.79,6.06,5.75,6.06,212178,0.0,1.0
2025-01-07,5.86,5.94,5.773,5.81,147611,5.86,5.94,5.773,5.81,147611,0.0,1.0
2025-01-08,5.79,5.83,5.72,5.83,90266,5.79,5.83,5.72,5.83,90266,0.0,1.0
2025-01-10,5.93,6.0,5.82,5.83,132744,5.93,6.0,5.82,5.83,132744,0.0,1.0
2025-01-13,5.95,6.08,5.862,5.99,144721,5.95,6.08,5.862,5.99,144721,0.0,1.0
2025-01-14,6.03,6.07,5.91,5.99,111787,6.03,6.07,5.91,5.99,111787,0.0,1.0
2025-01-15,6.01,6.1,5.91,6.04,122997,6.01,6.1,5.91,6.04,122997,0.0,1.0
2025-01-16,5.98,6.0642,5.93,6.0,116764,5.98,6.0642,5.93,6.0,116764,0.0,1.0
2025-01-17,5.86,6.02,5.84,5.94,105068,5.86,6.02,5.84,5.94,105068,0.0,1.0
2025-01-21,5.89,6.0201,5.81,5.96,149783,5.89,6.0201,5.81,5.96,149783,0.0,1.0
2025-01-22,5.73,5.865,5.72,5.85,174296,5.73,5.865,5.72,5.85,174296,0.0,1.0
2025-01-23,5.82,5.93,5.73,5.73,95025,5.82,5.93,5.73,5.73,95025,0.0,1.0
2025-01-24,5.73,5.85,5.64,5.82,165257,5.73,5.85,5.64,5.82,165257,0.0,1.0
2025-01-27,5.57,5.73,5.5,5.72,182579,5.57,5.73,5.5,5.72,182579,0.0,1.0
2025-01-28,5.54,5.66,5.445,5.54,83188,5.54,5.66,5.445,5.54,83188,0.0,1.0
2025-01-29,5.6,5.6208,5.5,5.57,111890,5.6,5.6208,5.5,5.57,111890,0.0,1.0
2025-01-30,5.66,5.69,5.5302,5.66,59925,5.66,5.69,5.5302,5.66,59925,0.0,1.0
2025-01-31,5.64,5.72,5.55,5.63,72743,5.64,5.72,5.55,5.63,72743,0.0,1.0
2025-02-03,5.54,5.71,5.53,5.63,93840,5.54,5.71,5.53,5.63,93840,0.0,1.0
2025-02-04,5.72,5.755,5.46,5.5,81581,5.72,5.755,5.46,5.5,81581,0.0,1.0
2025-02-05,5.74,5.81,5.675,5.72,101700,5.74,5.81,5.675,5.72,101700,0.0,1.0
2025-02-06,5.7,5.76,5.63,5.76,78116,5.7,5.76,5.63,5.76,78116,0.0,1.0
2025-02-07,5.64,5.72,5.63,5.71,70623,5.64,5.72,5.63,5.71,70623,0.0,1.0
2025-02-10,5.68,5.71,5.6,5.65,83880,5.68,5.71,5.6,5.65,83880,0.0,1.0
2025-02-11,5.75,5.815,5.67,5.71,65509,5.75,5.815,5.67,5.71,65509,0.0,1.0
2025-02-12,5.7,5.8,5.6972,5.73,73648,5.7,5.8,5.6972,5.73,73648,0.0,1.0
2025-02-13,5.7,5.7499,5.68,5.69,37483,5.7,5.7499,5.68,5.69,37483,0.0,1.0
2025-02-14,5.56,5.7,5.53,5.69,62551,5.56,5.7,5.53,5.69,62551,0.0,1.0
2025-02-18,5.54,5.605,5.5,5.59,63521,5.54,5.605,5.5,5.59,63521,0.0,1.0
2025-02-19,5.54,5.575,5.46,5.54,70636,5.54,5.575,5.46,5.54,70636,0.0,1.0
2025-02-20,5.55,5.56,5.41,5.5,120156,5.55,5.56,5.41,5.5,120156,0.0,1.0
2025-02-21,5.98,6.65,5.91,6.06,456385,5.98,6.65,5.91,6.06,456385,0.0,1.0
2025-02-24,5.95,6.0769,5.8,5.94,120311,5.95,6.0769,5.8,5.94,120311,0.0,1.0
2025-02-25,5.76,5.9691,5.76,5.9,68152,5.76,5.9691,5.76,5.9,68152,0.0,1.0
2025-02-26,5.81,5.845,5.68,5.75,96784,5.81,5.845,5.68,5.75,96784,0.0,1.0
2025-02-27,5.72,5.83,5.7,5.83,119283,5.72,5.83,5.7,5.83,119283,0.0,1.0
2025-02-28,5.67,5.84,5.63,5.72,52730,5.67,5.84,5.63,5.72,52730,0.0,1.0
2025-03-03,5.44,5.79,5.41,5.79,149444,5.44,5.79,5.41,5.79,149444,0.0,1.0
2025-03-04,5.35,5.44,5.22,5.4,149397,5.35,5.44,5.22,5.4,149397,0.0,1.0
2025-03-05,5.44,5.49,5.22,5.31,140148,5.44,5.49,5.22,5.31,140148,0.0,1.0
2025-03-06,5.54,5.6,5.4,5.4,95702,5.54,5.6,5.4,5.4,95702,0.0,1.0
2025-03-07,5.57,5.68,5.53,5.53,111013,5.57,5.68,5.53,5.53,111013,0.0,1.0
2025-03-10,5.42,5.57,5.35,5.57,109877,5.42,5.57,5.35,5.57,109877,0.0,1.0
2025-03-11,5.53,5.55,5.42,5.49,94391,5.53,5.55,5.42,5.49,94391,0.0,1.0
2025-03-12,5.59,5.62,5.48,5.55,80623,5.59,5.62,5.48,5.55,80623,0.0,1.0
2025-03-13,5.57,5.7199,5.555,5.61,58135,5.57,5.7199,5.555,5.61,58135,0.0,1.0
2025-03-14,5.55,5.6,5.52,5.54,77833,5.55,5.6,5.52,5.54,77833,0.0,1.0
2025-03-17,5.66,5.7,5.55,5.55,97065,5.66,5.7,5.55,5.55,97065,0.0,1.0
2025-03-18,5.65,5.71,5.57,5.7,75630,5.65,5.71,5.57,5.7,75630,0.0,1.0
2025-03-19,5.92,5.93,5.65,5.65,98971,5.92,5.93,5.65,5.65,98971,0.0,1.0
2025-03-20,5.88,5.93,5.81,5.92,98206,5.88,5.93,5.81,5.92,98206,0.0,1.0
2025-03-21,5.78,5.8944,5.74,5.88,110135,5.78,5.8944,5.74,5.88,110135,0.0,1.0
2025-03-24,5.79,5.83,5.75,5.79,68287,5.79,5.83,5.75,5.79,68287,0.0,1.0
2025-03-25,5.8,5.84,5.77,5.8,63036,5.8,5.84,5.77,5.8,63036,0.0,1.0
2025-03-26,5.94,6.0,5.81,5.81,80364,5.94,6.0,5.81,5.81,80364,0.0,1.0
2025-03-27,5.88,5.93,5.81,5.9,41529,5.88,5.93,5.81,5.9,41529,0.0,1.0
2025-03-28,5.79,5.885,5.72,5.88,57934,5.79,5.885,5.72,5.88,57934,0.0,1.0
2025-03-31,5.65,5.82,5.61,5.77,145545,5.65,5.82,5.61,5.77,145545,0.0,1.0
2025-04-01,5.83,5.88,5.64,5.64,71093,5.83,5.88,5.64,5.64,71093,0.0,1.0
2025-04-02,5.86,5.88,5.72,5.78,56584,5.86,5.88,5.72,5.78,56584,0.0,1.0
2025-04-03,5.52,5.83,5.5,5.66,110378,5.52,5.83,5.5,5.66,110378,0.0,1.0
2025-04-04,5.12,5.31,5.03,5.31,262494,5.12,5.31,5.03,5.31,262494,0.0,1.0
2025-04-07,5.18,5.2484,4.9,4.95,167708,5.18,5.2484,4.9,4.95,167708,0.0,1.0
2025-04-08,5.0,5.243,4.955,5.21,79691,5.0,5.243,4.955,5.21,79691,0.0,1.0
2025-04-09,5.19,5.3037,4.9,4.95,130191,5.19,5.3037,4.9,4.95,130191,0.0,1.0
2025-04-10,5.02,5.17,4.97,5.12,45153,5.02,5.17,4.97,5.12,45153,0.0,1.0
2025-04-11,5.17,5.255,5.005,5.02,71843,5.17,5.255,5.005,5.02,71843,0.0,1.0
2025-04-14,5.05,5.22,4.99,5.22,52608,5.05,5.22,4.99,5.22,52608,0.0,1.0
2025-04-15,5.08,5.09,4.99,5.05,53825,5.08,5.09,4.99,5.05,53825,0.0,1.0
2025-04-16,5.09,5.18,5.05,5.05,39181,5.09,5.18,5.05,5.05,39181,0.0,1.0
2025-04-17,5.14,5.16,5.08,5.13,32366,5.14,5.16,5.08,5.13,32366,0.0,1.0
2025-04-21,5.03,5.15,4.95,5.15,107530,5.03,5.15,4.95,5.15,107530,0.0,1.0
2025-04-22,5.08,5.16,4.94,5.0,78934,5.08,5.16,4.94,5.0,78934,0.0,1.0
2025-04-23,5.22,5.25,5.1,5.13,156800,5.22,5.25,5.1,5.13,156800,0.0,1.0
2025-04-24,5.33,5.3665,5.18,5.23,58251,5.33,5.3665,5.18,5.23,58251,0.0,1.0
2025-04-25,5.45,5.47,5.31,5.31,55257,5.45,5.47,5.31,5.31,55257,0.0,1.0
2025-04-28,5.4,5.54,5.38,5.45,40401,5.4,5.54,5.38,5.45,40401,0.0,1.0
2025-04-29,5.4,5.47,5.36,5.41,46468,5.4,5.47,5.36,5.41,46468,0.0,1.0
2025-04-30,5.38,5.44,5.34,5.4,53994,5.38,5.44,5.34,5.4,53994,0.0,1.0
2025-05-01,5.52,5.525,5.29,5.35,137305,5.52,5.525,5.29,5.35,137305,0.0,1.0
2025-05-02,5.45,5.55,5.44,5.55,51231,5.45,5.55,5.44,5.55,51231,0.0,1.0
2025-05-05,5.49,5.51,5.32,5.39,53297,5.49,5.51,5.32,5.39,53297,0.0,1.0
2025-05-06,5.46,5.5671,5.4,5.49,61457,5.46,5.5671,5.4,5.49,61457,0.0,1.0
2025-05-07,5.34,5.49,5.3,5.43,35323,5.34,5.49,5.3,5.43,35323,0.0,1.0
2025-05-08,5.4,5.45,5.33,5.33,19262,5.4,5.45,5.33,5.33,19262,0.0,1.0
2025-05-09,5.37,5.46,5.3,5.46,31841,5.37,5.46,5.3,5.46,31841,0.0,1.0
2025-05-12,5.46,5.54,5.42,5.46,52575,5.46,5.54,5.42,5.46,52575,0.0,1.0
2025-05-13,5.52,5.56,5.46,5.51,57369,5.52,5.56,5.46,5.51,57369,0.0,1.0
2025-05-14,5.49,5.58,5.42,5.52,117657,5.49,5.58,5.42,5.52,117657,0.0,1.0
2025-05-15,5.4,5.48,5.35,5.42,101845,5.4,5.48,5.35,5.42,101845,0.0,1.0
2025-05-16,5.51,5.5606,5.312,5.3212,39416,5.51,5.5606,5.312,5.3212,39416,0.0,1.0
2025-05-19,5.54,5.575,5.392,5.51,42981,5.54,5.575,5.392,5.51,42981,0.0,1.0
2025-05-20,5.48,5.5799,5.46,5.57,30659,5.48,5.5799,5.46,5.57,30659,0.0,1.0
2025-05-21,5.33,5.44,5.3,5.4216,57102,5.33,5.44,5.3,5.4216,57102,0.0,1.0
2025-05-22,5.33,5.46,5.28,5.3,30696,5.33,5.46,5.28,5.3,30696,0.0,1.0
2025-05-23,5.34,5.35,5.22,5.28,84817,5.34,5.35,5.22,5.28,84817,0.0,1.0
2025-05-27,5.48,5.5882,5.41,5.44,57960,5.48,5.5882,5.41,5.44,57960,0.0,1.0
2025-05-28,5.84,5.93,5.375,5.6,281880,5.84,5.93,5.375,5.6,281880,0.0,1.0
2025-05-29,5.89,6.04,5.855,5.88,108617,5.89,6.04,5.855,5.88,108617,0.0,1.0
2025-05-30,5.96,6.0,5.82,5.89,66902,5.96,6.0,5.82,5.89,66902,0.0,1.0
2025-06-02,5.79,6.11,5.7,5.99,341015,5.79,6.11,5.7,5.99,341015,0.0,1.0
2025-06-03,6.04,6.05,5.712,5.75,165191,6.04,6.05,5.712,5.75,165191,0.0,1.0
2025-06-04,6.07,6.13,5.92,6.07,119510,6.07,6.13,5.92,6.07,119510,0.0,1.0
2025-06-05,6.28,6.28,6.06,6.12,124203,6.28,6.28,6.06,6.12,124203,0.0,1.0
2025-06-06,6.28,6.385,6.22,6.3,95905,6.28,6.385,6.22,6.3,95905,0.0,1.0
2025-06-09,6.25,6.3,6.21,6.3,70392,6.25,6.3,6.21,6.3,70392,0.0,1.0
2025-06-10,6.32,6.4,6.26,6.26,63681,6.32,6.4,6.26,6.26,63681,0.0,1.0
2025-06-11,6.3,6.35,6.26,6.35,64160,6.3,6.35,6.26,6.35,64160,0.0,1.0
2025-06-12,6.43,6.43,6.25,6.26,82427,6.43,6.43,6.25,6.26,82427,0.0,1.0
2025-06-13,6.73,6.73,6.41,6.5,104636,6.73,6.73,6.41,6.5,104636,0.0,1.0
2025-06-16,6.77,6.84,6.605,6.8,137076,6.77,6.84,6.605,6.8,137076,0.0,1.0
2025-06-17,7.08,7.15,6.76,6.78,168914,7.08,7.15,6.76,6.78,168914,0.0,1.0
2025-06-18,6.82,7.1596,6.74,7.15,127063,6.82,7.1596,6.74,7.15,127063,0.0,1.0
2025-06-20,6.59,6.9676,6.59,6.83,175508,6.59,6.9676,6.59,6.83,175508,0.0,1.0
2025-06-23,6.75,6.8595,6.59,6.64,127391,6.75,6.8595,6.59,6.64,127391,0.0,1.0
2025-06-24,6.66,6.73,6.59,6.68,68124,6.66,6.73,6.59,6.68,68124,0.0,1.0
2025-06-25,6.6,6.69,6.54,6.6,80348,6.6,6.69,6.54,6.6,80348,0.0,1.0
2025-06-26,6.53,6.66,6.51,6.64,76369,6.53,6.66,6.51,6.64,76369,0.0,1.0
2025-06-27,6.56,6.655,6.545,6.55,71952,6.56,6.655,6.545,6.55,71952,0.0,1.0
2025-06-30,6.41,6.6155,6.405,6.54,84119,6.41,6.6155,6.405,6.54,84119,0.0,1.0
2025-07-01,6.42,6.52,6.265,6.35,103744,6.42,6.52,6.265,6.35,103744,0.0,1.0
2025-07-02,6.62,6.66,6.42,6.43,95931,6.62,6.66,6.42,6.43,95931,0.0,1.0
2025-07-03,6.44,6.61,6.405,6.6,154056,6.44,6.61,6.405,6.6,154056,0.0,1.0
2025-07-07,6.56,6.68,6.5,6.65,83351,6.56,6.68,6.5,6.65,83351,0.0,1.0
2025-07-08,6.63,6.64,6.51,6.6,93809,6.63,6.64,6.51,6.6,93809,0.0,1.0
2025-07-09,6.54,6.63,6.54,6.63,48998,6.54,6.63,6.54,6.63,48998,0.0,1.0
2025-07-10,6.68,6.72,6.54,6.54,53237,6.68,6.72,6.54,6.54,53237,0.0,1.0
2025-07-11,6.76,6.79,6.64,6.69,56869,6.76,6.79,6.64,6.69,56869,0.0,1.0
2025-07-14,6.61,6.74,6.61,6.73,64597,6.61,6.74,6.61,6.73,64597,0.0,1.0
2025-07-15,6.5,6.665,6.5,6.63,50009,6.5,6.665,6.5,6.63,50009,0.0,1.0
2025-07-16,6.5,6.625,6.41,6.6,90154,6.5,6.625,6.41,6.6,90154,0.0,1.0
2025-07-17,6.58,6.64,6.5,6.51,42824,6.58,6.64,6.5,6.51,42824,0.0,1.0
2025-07-18,6.52,6.65,6.48,6.63,65066,6.52,6.65,6.48,6.63,65066,0.0,1.0
2025-07-21,6.58,6.58,6.46,6.56,91828,6.58,6.58,6.46,6.56,91828,0.0,1.0
2025-07-22,6.7,6.74,6.6,6.6,75116,6.7,6.74,6.6,6.6,75116,0.0,1.0
2025-07-23,6.81,6.83,6.63,6.72,75743,6.81,6.83,6.63,6.72,75743,0.0,1.0
2025-07-24,6.68,6.8156,6.66,6.77,60201,6.68,6.8156,6.66,6.77,60201,0.0,1.0
2025-07-25,6.72,6.7798,6.67,6.68,116980,6.72,6.7798,6.67,6.68,116980,0.0,1.0
2025-07-28,6.86,6.89,6.72,6.74,93830,6.86,6.89,6.72,6.74,93830,0.0,1.0
2025-07-29,6.96,7.12,6.91,6.91,162241,6.96,7.12,6.91,6.91,162241,0.0,1.0
2025-07-30,6.8,7.0,6.75,6.96,87203,6.8,7.0,6.75,6.96,87203,0.0,1.0
2025-07-31,6.65,6.8,6.63,6.8,78128,6.65,6.8,6.63,6.8,78128,0.0,1.0
2025-08-01,6.59,6.64,6.515,6.58,66122,6.59,6.64,6.515,6.58,66122,0.0,1.0
2025-08-04,6.67,6.73,6.5503,6.58,49324,6.67,6.73,6.5503,6.58,49324,0.0,1.0
2025-08-05,6.75,6.78,6.63,6.63,34427,6.75,6.78,6.63,6.63,34427,0.0,1.0
2025-08-06,6.84,6.9,6.78,6.79,51928,6.84,6.9,6.78,6.79,51928,0.0,1.0
2025-08-07,6.7,6.9487,6.7,6.85,78859,6.7,6.9487,6.7,6.85,78859,0.0,1.0
2025-08-08,6.67,6.8219,6.61,6.71,82349,6.67,6.8219,6.61,6.71,82349,0.0,1.0
2025-08-11,6.62,6.76,6.58,6.72,156150,6.62,6.76,6.58,6.72,156150,0.0,1.0
2025-08-12,6.83,6.83,6.6,6.63,174241,6.83,6.83,6.6,6.63,174241,0.0,1.0
2025-08-13,6.77,6.91,6.67,6.9099,123715,6.77,6.91,6.67,6.9099,123715,0.0,1.0
2025-08-14,6.95,6.95,6.75,6.79,75242,6.95,6.95,6.75,6.79,75242,0.0,1.0
2025-08-15,6.86,6.9999,6.83,6.99,108788,6.86,6.9999,6.83,6.99,108788,0.0,1.0
2025-08-18,7.1,7.1,6.812,6.98,189615,7.1,7.1,6.812,6.98,189615,0.0,1.0
2025-08-19,6.89,7.14,6.85,7.14,115372,6.89,7.14,6.85,7.14,115372,0.0,1.0
2025-08-20,6.98,7.05,6.91,6.91,119574,6.98,7.05,6.91,6.91,119574,0.0,1.0
2025-08-21,7.17,7.17,6.922,6.922,185849,7.17,7.17,6.922,6.922,185849,0.0,1.0
2025-08-22,7.24,7.37,7.14,7.17,262065,7.24,7.37,7.14,7.17,262065,0.0,1.0
2025-08-25,7.63,8.18,7.4,7.68,605910,7.63,8.18,7.4,7.68,605910,0.0,1.0
2025-08-26,7.57,7.795,7.39,7.795,312724,7.57,7.795,7.39,7.795,312724,0.0,1.0
2025-08-27,7.66,7.77,7.5,7.55,189877,7.66,7.77,7.5,7.55,189877,0.0,1.0
2025-08-28,7.9,7.94,7.66,7.74,205450,7.9,7.94,7.66,7.74,205450,0.0,1.0
2025-08-29,7.63,7.91,7.5,7.91,238759,7.63,7.91,7.5,7.91,238759,0.0,1.0
2025-09-02,7.53,7.7799,7.48,7.63,165416,7.53,7.7799,7.48,7.63,165416,0.0,1.0
2025-09-03,7.46,7.6653,7.41,7.49,100350,7.46,7.6653,7.41,7.49,100350,0.0,1.0
2025-09-04,7.48,7.5227,7.4,7.49,78577,7.48,7.5227,7.4,7.49,78577,0.0,1.0
2025-09-05,7.43,7.54,7.38,7.5,76845,7.43,7.54,7.38,7.5,76845,0.0,1.0
2025-09-08,7.41,7.53,7.401,7.48,94769,7.41,7.53,7.401,7.48,94769,0.0,1.0
2025-09-09,7.45,7.55,7.41,7.53,111175,7.45,7.55,7.41,7.53,111175,0.0,1.0
2025-09-10,7.33,7.43,7.32,7.43,84609,7.33,7.43,7.32,7.43,84609,0.0,1.0
2025-09-11,7.3,7.35,7.18,7.32,149618,7.3,7.35,7.18,7.32,149618,0.0,1.0
2025-09-12,7.3,7.37,7.24,7.24,57879,7.3,7.37,7.24,7.24,57879,0.0,1.0
2025-09-15,7.29,7.43,7.2,7.3,165787,7.29,7.43,7.2,7.3,165787,0.0,1.0
2025-09-16,7.14,7.43,7.11,7.35,94492,7.14,7.43,7.11,7.35,94492,0.0,1.0
2025-09-17,7.1,7.1526,7.0613,7.11,92418,7.1,7.1526,7.0613,7.11,92418,0.0,1.0
2025-09-18,7.11,7.17,7.05,7.17,124551,7.11,7.17,7.05,7.17,124551,0.0,1.0
2025-09-19,7.02,7.1,6.95,7.1,126221,7.02,7.1,6.95,7.1,126221,0.0,1.0
2025-09-22,6.94,7.1,6.94,6.98,100087,6.94,7.1,6.94,6.98,100087,0.0,1.0
2025-09-23,6.86,7.05,6.851,6.89,71448,6.86,7.05,6.851,6.89,71448,0.0,1.0
2025-09-24,6.84,6.9268,6.84,6.88,101182,6.84,6.9268,6.84,6.88,101182,0.0,1.0
2025-09-25,6.82,6.88,6.77,6.84,132555,6.82,6.88,6.77,6.84,132555,0.0,1.0
2025-09-26,6.74,6.91,6.7,6.85,155912,6.74,6.91,6.7,6.85,155912,0.0,1.0
2025-09-29,6.68,6.7429,6.59,6.72,158602,6.68,6.7429,6.59,6.72,158602,0.0,1.0
2025-09-30,6.55,6.68,6.53,6.6,120512,6.55,6.68,6.53,6.6,120512,0.0,1.0
2025-10-01,6.54,6.6499,6.52,6.55,73220,6.54,6.6499,6.52,6.55,73220,0.0,1.0
2025-10-02,6.45,6.63,6.42,6.52,82348,6.45,6.63,6.42,6.52,82348,0.0,1.0
2025-10-03,6.49,6.585,6.45,6.53,102168,6.49,6.585,6.45,6.53,102168,0.0,1.0
2025-10-06,6.56,6.62,6.46,6.52,87101,6.56,6.62,6.46,6.52,87101,0.0,1.0
2025-10-07,6.44,6.52,6.38,6.52,131058,6.44,6.52,6.38,6.52,131058,0.0,1.0
2025-10-08,6.36,6.46,6.34,6.46,92298,6.36,6.46,6.34,6.46,92298,0.0,1.0
2025-10-09,6.3,6.36,6.12,6.12,290761,6.3,6.36,6.12,6.12,290761,0.0,1.0
2025-10-10,6.26,6.5,6.24,6.31,181897,6.26,6.5,6.24,6.31,181897,0.0,1.0
2025-10-13,6.3,6.5,6.28,6.37,82880,6.3,6.5,6.28,6.37,82880,0.0,1.0
2025-10-14,6.45,6.5,6.22,6.25,145148,6.45,6.5,6.22,6.25,145148,0.0,1.0
2025-10-15,6.37,6.6,6.34,6.43,145630,6.37,6.6,6.34,6.43,145630,0.0,1.0
2025-10-16,6.36,6.51,6.33,6.41,114904,6.36,6.51,6.33,6.41,114904,0.0,1.0
2025-10-17,6.34,6.4,6.31,6.34,75859,6.34,6.4,6.31,6.34,75859,0.0,1.0
2025-10-20,6.51,6.52,6.35,6.35,77178,6.51,6.52,6.35,6.35,77178,0.0,1.0
2025-10-21,6.33,6.52,6.33,6.52,80460,6.33,6.52,6.33,6.52,80460,0.0,1.0
2025-10-22,6.49,6.51,6.33,6.33,72906,6.49,6.51,6.33,6.33,72906,0.0,1.0
2025-10-23,6.6,6.67,6.49,6.49,76288,6.6,6.67,6.49,6.49,76288,0.0,1.0
2025-10-24,6.48,6.69,6.48,6.65,49061,6.48,6.69,6.48,6.65,49061,0.0,1.0
2025-10-27,6.5,6.6337,6.48,6.52,71155,6.5,6.6337,6.48,6.52,71155,0.0,1.0
2025-10-28,6.51,6.52,6.46,6.52,40674,6.51,6.52,6.46,6.52,40674,0.0,1.0
2025-10-29,6.52,6.5899,6.46,6.5,54268,6.52,6.5899,6.46,6.5,54268,0.0,1.0
2025-10-30,6.54,6.59,6.4601,6.52,71203,6.54,6.59,6.4601,6.52,71203,0.0,1.0
2025-10-31,6.85,6.92,6.55,6.61,174299,6.85,6.92,6.55,6.61,174299,0.0,1.0
2025-11-03,6.88,7.0,6.87,6.9,134522,6.88,7.0,6.87,6.9,134522,0.0,1.0
2025-11-04,6.78,6.865,6.72,6.86,78856,6.78,6.865,6.72,6.86,78856,0.0,1.0
2025-11-05,6.79,6.905,6.77,6.78,48435,6.79,6.905,6.77,6.78,48435,0.0,1.0
2025-11-06,6.73,6.89,6.72,6.75,76058,6.73,6.89,6.72,6.75,76058,0.0,1.0
2025-11-07,6.78,6.8,6.73,6.75,44761,6.78,6.8,6.73,6.75,44761,0.0,1.0
2025-11-10,6.8,6.85,6.78,6.79,61177,6.8,6.85,6.78,6.79,61177,0.0,1.0
2025-11-11,6.815,6.92,6.77,6.8,52303,6.815,6.92,6.77,6.8,52303,0.0,1.0
2025-11-12,6.79,6.83,6.73,6.79,59428,6.79,6.83,6.73,6.79,59428,0.0,1.0
2025-11-13,6.79,6.83,6.72,6.76,46621,6.79,6.83,6.72,6.76,46621,0.0,1.0
2025-11-14,6.75,6.78,6.7,6.76,55250,6.75,6.78,6.7,6.76,55250,0.0,1.0
2025-11-17,6.9,6.97,6.73,6.76,96452,6.9,6.97,6.73,6.76,96452,0.0,1.0
2025-11-18,6.865,6.92,6.75,6.85,53371,6.865,6.92,6.75,6.85,53371,0.0,1.0
2025-11-19,6.75,6.91,6.74,6.83,75867,6.75,6.91,6.74,6.83,75867,0.0,1.0
2025-11-20,6.75,6.865,6.7,6.75,82420,6.75,6.865,6.7,6.75,82420,0.0,1.0
2025-11-21,6.78,6.84,6.67,6.76,81479,6.78,6.84,6.67,6.76,81479,0.0,1.0
2025-11-24,6.82,6.89,6.6709,6.78,151834,6.82,6.89,6.6709,6.78,151834,0.0,1.0
2025-11-25,6.69,7.0,6.66,6.87,146840,6.69,7.0,6.66,6.87,146840,0.0,1.0
2025-11-26,6.77,6.89,6.69,6.69,173681,6.77,6.89,6.69,6.69,173681,0.0,1.0